KissMeData/016090/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	14	2	0.72	95920149	48724	234.80	1951	1980	1951	2535	1366	1951	1968.64	4.47	-3522	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	870	3.74	0.33	12	0.11	526.00	5879.00	2200	20230622	-10.68	1850	20240416	6.22	2035	-3.44	20240229	1850	6.22	20240416	2185	-10.07	20230703	1850	6.22	20240416	2.01	N	016090	500	269 억	1977347	N	N	40	N	N
3	20240628	150328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	14	2	0.72	91933803	46695	225.03	1951	1980	1951	2535	1366	1951	1968.81	4.47	-3004	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	870	3.74	0.33	12	0.11	526.00	5879.00	2200	20230622	-10.68	1850	20240416	6.22	2035	-3.44	20240229	1850	6.22	20240416	2185	-10.07	20230703	1850	6.22	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
4	20240628	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	13	2	0.67	87247473	44308	213.52	1951	1980	1951	2535	1366	1951	1969.11	4.47	-3012	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	870	3.73	0.33	12	0.10	526.00	5879.00	2200	20230622	-10.73	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2185	-10.11	20230703	1850	6.16	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
5	20240628	130327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	11	2	0.56	82051678	41660	200.76	1951	1980	1951	2535	1366	1951	1969.56	4.47	-3012	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.09	526.00	5879.00	2200	20230622	-10.82	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2185	-10.21	20230703	1850	6.05	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
6	20240628	120327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	14	2	0.72	80354970	40796	196.60	1951	1980	1951	2535	1366	1951	1969.68	4.47	-3012	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	870	3.74	0.33	12	0.09	526.00	5879.00	2200	20230622	-10.68	1850	20240416	6.22	2035	-3.44	20240229	1850	6.22	20240416	2185	-10.07	20230703	1850	6.22	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
7	20240628	110324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	15	2	0.77	79211348	40214	193.79	1951	1980	1951	2535	1366	1951	1969.75	4.47	-3012	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	871	3.74	0.33	12	0.09	526.00	5879.00	2200	20230622	-10.64	1850	20240416	6.27	2035	-3.39	20240229	1850	6.27	20240416	2185	-10.02	20230703	1850	6.27	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
8	20240628	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	11	2	0.56	69944722	35497	171.06	1951	1980	1951	2535	1366	1951	1970.44	4.47	-3012	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.08	526.00	5879.00	2200	20230622	-10.82	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2185	-10.21	20230703	1850	6.05	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
9	20240628	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	0	3	0.00	2198777	1127	5.43	1951	1951	1951	2535	1366	1951	1951.00	4.47	0	1967	1959	1955	1947	1943	1957	1945	269	584	500	1400	1	1	44282310	864	3.71	0.33	12	0.00	526.00	5879.00	2200	20230622	-11.32	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2185	-10.71	20230703	1850	5.46	20240416	2.01	N	016090	500	269 억	1977347	N	N	46	N	N
10	20240627	160317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	-12	5	-0.61	40570903	20751	66.70	1963	1963	1951	2550	1375	1963	1955.13	4.47	-1849	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	864	3.71	0.33	12	0.05	526.00	5879.00	2205	20230621	-11.52	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2185	-10.71	20230703	1850	5.46	20240416	2.02	N	016090	500	269 억	1979196	N	N	46	N	N
11	20240627	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-9	5	-0.46	37639906	19249	61.88	1963	1963	1952	2550	1375	1963	1955.42	4.47	-1809	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.04	526.00	5879.00	2205	20230621	-11.38	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230703	1850	5.62	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
12	20240627	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	-10	5	-0.51	31580341	16147	51.90	1963	1963	1953	2550	1375	1963	1955.80	4.47	-1579	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.04	526.00	5879.00	2205	20230621	-11.43	1850	20240416	5.57	2035	-4.03	20240229	1850	5.57	20240416	2185	-10.62	20230703	1850	5.57	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
13	20240627	130321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-7	5	-0.36	20542806	10499	33.75	1963	1963	1953	2550	1375	1963	1956.64	4.47	-1085	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	866	3.72	0.33	12	0.02	526.00	5879.00	2205	20230621	-11.29	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2185	-10.48	20230703	1850	5.73	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
14	20240627	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-9	5	-0.46	18683393	9548	30.69	1963	1963	1953	2550	1375	1963	1956.79	4.47	-762	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.02	526.00	5879.00	2205	20230621	-11.38	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230703	1850	5.62	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
15	20240627	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	-6	5	-0.31	9582487	4896	15.74	1963	1963	1953	2550	1375	1963	1957.21	4.47	-373	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	867	3.72	0.33	12	0.01	526.00	5879.00	2205	20230621	-11.25	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2185	-10.43	20230703	1850	5.78	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
16	20240627	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	-6	5	-0.31	9204777	4703	15.12	1963	1963	1953	2550	1375	1963	1957.21	4.47	-359	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	867	3.72	0.33	12	0.01	526.00	5879.00	2205	20230621	-11.25	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2185	-10.43	20230703	1850	5.78	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
17	20240627	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-9	5	-0.46	330116	169	0.54	1963	1963	1953	2550	1375	1963	1953.35	4.47	130	1982	1972	1966	1956	1950	1969	1953	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.00	526.00	5879.00	2205	20230621	-11.38	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230703	1850	5.62	20240416	2.02	N	016090	500	269 억	1979196	N	N	50	N	N
18	20240626	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	-9	5	-0.46	60697154	30886	53.82	1972	1976	1960	2560	1381	1972	1965.20	4.48	-3963	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	869	3.73	0.33	12	0.07	526.00	5879.00	2215	20230620	-11.38	1850	20240416	6.11	2035	-3.54	20240229	1850	6.11	20240416	2185	-10.16	20230703	1850	6.11	20240416	2.02	N	016090	500	269 억	1983159	N	N	50	N	N
19	20240626	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-11	5	-0.56	58548024	29791	51.92	1972	1976	1960	2560	1381	1972	1965.29	4.48	-3641	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.07	526.00	5879.00	2215	20230620	-11.47	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2185	-10.25	20230703	1850	6.00	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
20	20240626	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-12	5	-0.61	53479090	27205	47.41	1972	1976	1960	2560	1381	1972	1965.78	4.48	-3658	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.06	526.00	5879.00	2215	20230620	-11.51	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2185	-10.30	20230703	1850	5.95	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
21	20240626	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-11	5	-0.56	51518264	26205	45.67	1972	1976	1960	2560	1381	1972	1965.97	4.48	-3124	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.06	526.00	5879.00	2215	20230620	-11.47	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2185	-10.25	20230703	1850	6.00	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
22	20240626	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	-6	5	-0.30	33071197	16808	29.29	1972	1976	1962	2560	1381	1972	1967.59	4.48	-2327	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	871	3.74	0.33	12	0.04	526.00	5879.00	2215	20230620	-11.24	1850	20240416	6.27	2035	-3.39	20240229	1850	6.27	20240416	2185	-10.02	20230703	1850	6.27	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
23	20240626	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1968	-4	5	-0.20	28725339	14601	25.44	1972	1976	1962	2560	1381	1972	1967.35	4.48	-2325	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	871	3.74	0.33	12	0.03	526.00	5879.00	2215	20230620	-11.15	1850	20240416	6.38	2035	-3.29	20240229	1850	6.38	20240416	2185	-9.93	20230703	1850	6.38	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
24	20240626	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	-7	5	-0.35	27013757	13732	23.93	1972	1976	1962	2560	1381	1972	1967.21	4.48	-2129	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	870	3.74	0.33	12	0.03	526.00	5879.00	2215	20230620	-11.29	1850	20240416	6.22	2035	-3.44	20240229	1850	6.22	20240416	2185	-10.07	20230703	1850	6.22	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
25	20240626	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	0	3	0.00	155788	79	0.14	1972	1972	1972	2560	1381	1972	1972.00	4.48	-9	2006	1988	1977	1959	1948	1983	1954	269	588	500	1410	1	1	44282310	873	3.75	0.34	12	0.00	526.00	5879.00	2215	20230620	-10.97	1850	20240416	6.59	2035	-3.10	20240229	1850	6.59	20240416	2185	-9.75	20230703	1850	6.59	20240416	2.02	N	016090	500	269 억	1983159	N	N	401	N	N
26	20240625	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	-15	5	-0.75	113368986	57380	215.46	1987	1995	1966	2580	1391	1987	1975.76	4.49	-5556	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	873	3.75	0.34	12	0.13	526.00	5879.00	2215	20230620	-10.97	1850	20240416	6.59	2035	-3.10	20240229	1850	6.59	20240416	2185	-9.75	20230703	1850	6.59	20240416	2.04	N	016090	500	269 억	1988696	N	N	401	N	N
27	20240625	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	-18	5	-0.91	110393692	55871	209.79	1987	1995	1966	2580	1391	1987	1975.87	4.49	-5044	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	872	3.74	0.33	12	0.13	526.00	5879.00	2215	20230620	-11.11	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2185	-9.89	20230703	1850	6.43	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
28	20240625	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	-12	5	-0.60	83007470	41967	157.58	1987	1995	1966	2580	1391	1987	1977.92	4.49	-3661	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	875	3.75	0.34	12	0.09	526.00	5879.00	2215	20230620	-10.84	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2185	-9.61	20230703	1850	6.76	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
29	20240625	130321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	-10	5	-0.50	64685554	32671	122.68	1987	1995	1967	2580	1391	1987	1979.91	4.49	-3365	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	875	3.76	0.34	12	0.07	526.00	5879.00	2215	20230620	-10.74	1850	20240416	6.86	2035	-2.85	20240229	1850	6.86	20240416	2185	-9.52	20230703	1850	6.86	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
30	20240625	120322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1979	-8	5	-0.40	63803591	32225	121.00	1987	1995	1967	2580	1391	1987	1979.94	4.49	-3363	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	876	3.76	0.34	12	0.07	526.00	5879.00	2215	20230620	-10.65	1850	20240416	6.97	2035	-2.75	20240229	1850	6.97	20240416	2185	-9.43	20230703	1850	6.97	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
31	20240625	110324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1978	-9	5	-0.45	49272892	24861	93.35	1987	1995	1975	2580	1391	1987	1981.94	4.49	-2593	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	876	3.76	0.34	12	0.06	526.00	5879.00	2215	20230620	-10.70	1850	20240416	6.92	2035	-2.80	20240229	1850	6.92	20240416	2185	-9.47	20230703	1850	6.92	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
32	20240625	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	-6	5	-0.30	33691922	16984	63.77	1987	1995	1975	2580	1391	1987	1983.74	4.49	-1156	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	877	3.77	0.34	12	0.04	526.00	5879.00	2215	20230620	-10.56	1850	20240416	7.08	2035	-2.65	20240229	1850	7.08	20240416	2185	-9.34	20230703	1850	7.08	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
33	20240625	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	5	2	0.25	25841	13	0.05	1987	1992	1987	2580	1391	1987	1987.77	4.49	0	1996	1991	1989	1984	1982	1990	1983	269	593	500	1430	1	1	44282310	882	3.79	0.34	12	0.00	526.00	5879.00	2215	20230620	-10.07	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2185	-8.83	20230703	1850	7.68	20240416	2.04	N	016090	500	269 억	1988696	N	N	6	N	N
34	20240624	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	-4	5	-0.20	53005529	26632	99.84	1991	1994	1987	2585	1394	1991	1990.31	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	880	3.78	0.34	12	0.06	526.00	5879.00	2225	20230616	-10.70	1850	20240416	7.41	2035	-2.36	20240229	1850	7.41	20240416	2185	-9.06	20230703	1850	7.41	20240416	2.04	N	016090	500	269 억	1989057	N	N	6	N	N
35	20240624	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-3	5	-0.15	43684636	21942	82.26	1991	1994	1988	2585	1394	1991	1990.91	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	880	3.78	0.34	12	0.05	526.00	5879.00	2225	20230616	-10.65	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2185	-9.02	20230703	1850	7.46	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
36	20240624	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	34260527	17204	64.49	1991	1994	1988	2585	1394	1991	1991.43	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.04	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2185	-8.88	20230703	1850	7.62	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
37	20240624	130319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	31059001	15596	58.47	1991	1994	1988	2585	1394	1991	1991.47	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.04	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2185	-8.88	20230703	1850	7.62	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
38	20240624	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	24504801	12304	46.13	1991	1994	1989	2585	1394	1991	1991.61	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.03	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2185	-8.88	20230703	1850	7.62	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
39	20240624	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	1	2	0.05	23405767	11752	44.06	1991	1994	1989	2585	1394	1991	1991.64	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.03	526.00	5879.00	2225	20230616	-10.47	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2185	-8.83	20230703	1850	7.68	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
40	20240624	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	3	2	0.15	12760387	6406	24.01	1991	1994	1990	2585	1394	1991	1991.94	4.49	-361	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	883	3.79	0.34	12	0.01	526.00	5879.00	2225	20230616	-10.38	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2185	-8.74	20230703	1850	7.78	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
41	20240624	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	519651	261	0.98	1991	1991	1991	2585	1394	1991	1991.00	4.49	0	1994	1992	1990	1988	1986	1993	1989	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.00	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2185	-8.88	20230703	1850	7.62	20240416	2.04	N	016090	500	269 억	1989057	N	N	42	N	N
42	20240621	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	50497996	25375	93.05	1990	1992	1988	2585	1393	1990	1990.07	4.50	-1710	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.06	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2205	-9.71	20230621	1850	7.62	20240416	2.04	N	016090	500	269 억	1990779	N	N	42	N	N
43	20240621	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	47301251	23769	87.16	1990	1992	1988	2585	1393	1990	1990.04	4.50	-1692	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.05	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2205	-9.71	20230621	1850	7.62	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
44	20240621	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	2	2	0.10	36652061	18419	67.54	1990	1992	1988	2585	1393	1990	1989.91	4.50	-1692	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.04	526.00	5879.00	2225	20230616	-10.47	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2205	-9.66	20230621	1850	7.68	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
45	20240621	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	31026171	15592	57.17	1990	1991	1988	2585	1393	1990	1989.88	4.50	-1709	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.04	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2205	-9.71	20230621	1850	7.62	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
46	20240621	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-2	5	-0.10	28287983	14216	52.13	1990	1991	1988	2585	1393	1990	1989.87	4.50	-1709	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	880	3.78	0.34	12	0.03	526.00	5879.00	2225	20230616	-10.65	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2205	-9.84	20230621	1850	7.46	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
47	20240621	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	-1	5	-0.05	26691448	13413	49.18	1990	1991	1988	2585	1393	1990	1989.97	4.50	-1706	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	881	3.78	0.34	12	0.03	526.00	5879.00	2225	20230616	-10.61	1850	20240416	7.51	2035	-2.26	20240229	1850	7.51	20240416	2205	-9.80	20230621	1850	7.51	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
48	20240621	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	0	3	0.00	14242818	7156	26.24	1990	1991	1989	2585	1393	1990	1990.33	4.50	-1457	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	881	3.78	0.34	12	0.02	526.00	5879.00	2225	20230616	-10.56	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2205	-9.75	20230621	1850	7.57	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
49	20240621	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	6702321	3368	12.35	1990	1991	1990	2585	1393	1990	1990.00	4.50	-1451	2004	1997	1987	1980	1970	1992	1975	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.01	526.00	5879.00	2225	20230616	-10.52	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2205	-9.71	20230621	1850	7.62	20240416	2.04	N	016090	500	269 억	1990779	N	N	99	N	N
50	20240620	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-2	5	-0.10	54018626	27193	119.91	1994	1994	1977	2585	1395	1992	1986.49	4.50	-325	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	881	3.78	0.34	12	0.06	526.00	5879.00	2245	20230614	-11.36	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2215	-10.16	20230620	1850	7.57	20240416	2.05	N	016090	500	269 억	1991075	N	N	99	N	N
51	20240620	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-2	5	-0.10	46542770	23434	103.33	1994	1994	1977	2585	1395	1992	1986.12	4.50	-211	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	881	3.78	0.34	12	0.05	526.00	5879.00	2245	20230614	-11.36	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2215	-10.16	20230620	1850	7.57	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
52	20240620	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	-3	5	-0.15	35419218	17838	78.66	1994	1994	1977	2585	1395	1992	1985.60	4.50	-210	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	881	3.78	0.34	12	0.04	526.00	5879.00	2245	20230614	-11.40	1850	20240416	7.51	2035	-2.26	20240229	1850	7.51	20240416	2215	-10.20	20230620	1850	7.51	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
53	20240620	130312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-4	5	-0.20	30711289	15469	68.21	1994	1994	1977	2585	1395	1992	1985.34	4.50	-210	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	880	3.78	0.34	12	0.03	526.00	5879.00	2245	20230614	-11.45	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2215	-10.25	20230620	1850	7.46	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
54	20240620	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	-1	5	-0.05	29947659	15085	66.52	1994	1994	1977	2585	1395	1992	1985.26	4.50	-210	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	882	3.79	0.34	12	0.03	526.00	5879.00	2245	20230614	-11.31	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2215	-10.11	20230620	1850	7.62	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
55	20240620	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	-1	5	-0.05	25975795	13088	57.71	1994	1994	1977	2585	1395	1992	1984.70	4.50	-295	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	882	3.79	0.34	12	0.03	526.00	5879.00	2245	20230614	-11.31	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2215	-10.11	20230620	1850	7.62	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
56	20240620	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	-11	5	-0.55	15506095	7819	34.48	1994	1994	1977	2585	1395	1992	1983.13	4.50	-48	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	877	3.77	0.34	12	0.02	526.00	5879.00	2245	20230614	-11.76	1850	20240416	7.08	2035	-2.65	20240229	1850	7.08	20240416	2215	-10.56	20230620	1850	7.08	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
57	20240620	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	-3	5	-0.15	93601	47	0.21	1994	1994	1989	2585	1395	1992	1991.51	4.50	-46	2002	1996	1990	1984	1978	1994	1982	269	593	500	1430	1	1	44282310	881	3.78	0.34	12	0.00	526.00	5879.00	2245	20230614	-11.40	1850	20240416	7.51	2035	-2.26	20240229	1850	7.51	20240416	2215	-10.20	20230620	1850	7.51	20240416	2.05	N	016090	500	269 억	1991075	N	N	73	N	N
58	20240619	160310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	-3	5	-0.15	44760143	22478	32.28	1995	1996	1984	2590	1397	1995	1991.29	4.50	-2797	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.05	526.00	5879.00	2260	20230613	-11.86	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2215	-10.07	20230620	1850	7.68	20240416	2.06	N	016090	500	269 억	1993760	N	N	73	N	N
59	20240619	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	-8	5	-0.40	36478376	18309	26.29	1995	1996	1986	2590	1397	1995	1992.37	4.50	-1962	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	880	3.78	0.34	12	0.04	526.00	5879.00	2260	20230613	-12.08	1850	20240416	7.41	2035	-2.36	20240229	1850	7.41	20240416	2215	-10.29	20230620	1850	7.41	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
60	20240619	140312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-1	5	-0.05	21423923	10745	15.43	1995	1996	1991	2590	1397	1995	1993.85	4.50	-1163	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.02	526.00	5879.00	2260	20230613	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2215	-9.98	20230620	1850	7.78	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
61	20240619	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	-3	5	-0.15	17519539	8785	12.61	1995	1996	1991	2590	1397	1995	1994.26	4.50	-1113	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.02	526.00	5879.00	2260	20230613	-11.86	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2215	-10.07	20230620	1850	7.68	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
62	20240619	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	0	3	0.00	16011880	8029	11.53	1995	1996	1991	2590	1397	1995	1994.25	4.50	-901	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.02	526.00	5879.00	2260	20230613	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2215	-9.93	20230620	1850	7.84	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
63	20240619	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	1	2	0.05	12036826	6036	8.67	1995	1996	1992	2590	1397	1995	1994.17	4.50	-540	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	884	3.79	0.34	12	0.01	526.00	5879.00	2260	20230613	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2215	-9.89	20230620	1850	7.89	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
64	20240619	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-1	5	-0.05	6755127	3388	4.86	1995	1996	1992	2590	1397	1995	1993.84	4.50	-453	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.01	526.00	5879.00	2260	20230613	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2215	-9.98	20230620	1850	7.78	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
65	20240619	090315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	1	2	0.05	317126	159	0.23	1995	1996	1993	2590	1397	1995	1994.47	4.50	-132	2015	2005	1985	1975	1955	2010	1980	269	595	500	1430	1	1	44282310	884	3.79	0.34	12	0.00	526.00	5879.00	2260	20230613	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2215	-9.89	20230620	1850	7.89	20240416	2.06	N	016090	500	269 억	1993760	N	N	56	N	N
66	20240618	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	10	2	0.50	137371026	69184	219.93	1982	1995	1965	2580	1390	1985	1985.52	4.50	14076	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	883	3.79	0.34	12	0.16	526.00	5879.00	2260	20230613	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2215	-9.93	20230620	1850	7.84	20240416	2.08	N	016090	500	269 억	1994614	N	N	56	N	N
67	20240618	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	5	2	0.25	115385700	58144	184.84	1982	1991	1965	2580	1390	1985	1984.48	4.50	12777	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	881	3.78	0.34	12	0.13	526.00	5879.00	2260	20230613	-11.95	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2215	-10.16	20230620	1850	7.57	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
68	20240618	140308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1986	1	2	0.05	94027901	47404	150.69	1982	1989	1965	2580	1390	1985	1983.54	4.50	9632	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	879	3.78	0.34	12	0.11	526.00	5879.00	2260	20230613	-12.12	1850	20240416	7.35	2035	-2.41	20240229	1850	7.35	20240416	2215	-10.34	20230620	1850	7.35	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
69	20240618	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1986	1	2	0.05	51398207	25945	82.48	1982	1987	1965	2580	1390	1985	1981.04	4.50	6577	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	879	3.78	0.34	12	0.06	526.00	5879.00	2260	20230613	-12.12	1850	20240416	7.35	2035	-2.41	20240229	1850	7.35	20240416	2215	-10.34	20230620	1850	7.35	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
70	20240618	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	2	2	0.10	45205622	22826	72.56	1982	1987	1965	2580	1390	1985	1980.44	4.50	5238	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	880	3.78	0.34	12	0.05	526.00	5879.00	2260	20230613	-12.08	1850	20240416	7.41	2035	-2.36	20240229	1850	7.41	20240416	2215	-10.29	20230620	1850	7.41	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
71	20240618	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-1	5	-0.05	30615892	15476	49.20	1982	1985	1965	2580	1390	1985	1978.28	4.50	3458	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	879	3.77	0.34	12	0.03	526.00	5879.00	2260	20230613	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2215	-10.43	20230620	1850	7.24	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
72	20240618	100308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	-8	5	-0.40	26277492	13285	42.23	1982	1985	1965	2580	1390	1985	1977.98	4.50	3014	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	875	3.76	0.34	12	0.03	526.00	5879.00	2260	20230613	-12.52	1850	20240416	6.86	2035	-2.85	20240229	1850	6.86	20240416	2215	-10.74	20230620	1850	6.86	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
73	20240618	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-1	5	-0.05	7677652	3895	12.38	1982	1985	1965	2580	1390	1985	1971.16	4.50	-21	1990	1987	1982	1979	1974	1989	1981	269	595	500	1420	1	1	44282310	879	3.77	0.34	12	0.01	526.00	5879.00	2260	20230613	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2215	-10.43	20230620	1850	7.24	20240416	2.08	N	016090	500	269 억	1994614	N	N	31	N	N
74	20240617	160307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1985	4	2	0.20	62306806	31436	83.33	1980	1985	1977	2575	1387	1981	1982.02	4.50	-55	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.07	526.00	5879.00	2260	20230609	-12.17	1850	20240416	7.30	2035	-2.46	20240229	1850	7.30	20240416	2215	-10.38	20230620	1850	7.30	20240416	2.08	N	016090	500	269 억	1994669	N	N	31	N	N
75	20240617	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	3	2	0.15	53999995	27246	72.22	1980	1985	1977	2575	1387	1981	1981.94	4.50	-44	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.06	526.00	5879.00	2260	20230609	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2215	-10.43	20230620	1850	7.24	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
76	20240617	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1985	4	2	0.20	43648725	22021	58.37	1980	1985	1977	2575	1387	1981	1982.14	4.50	-36	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.05	526.00	5879.00	2260	20230609	-12.17	1850	20240416	7.30	2035	-2.46	20240229	1850	7.30	20240416	2215	-10.38	20230620	1850	7.30	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
77	20240617	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	3	2	0.15	33858998	17085	45.29	1980	1985	1977	2575	1387	1981	1981.80	4.50	16	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.04	526.00	5879.00	2260	20230609	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2215	-10.43	20230620	1850	7.24	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
78	20240617	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	3	2	0.15	31931595	16113	42.71	1980	1985	1977	2575	1387	1981	1981.73	4.50	16	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.04	526.00	5879.00	2260	20230609	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2215	-10.43	20230620	1850	7.24	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
79	20240617	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1982	1	2	0.05	11973184	6045	16.02	1980	1985	1977	2575	1387	1981	1980.68	4.50	34	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	878	3.77	0.34	12	0.01	526.00	5879.00	2260	20230609	-12.30	1850	20240416	7.14	2035	-2.60	20240229	1850	7.14	20240416	2215	-10.52	20230620	1850	7.14	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
80	20240617	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1982	1	2	0.05	4735009	2392	6.34	1980	1985	1977	2575	1387	1981	1979.52	4.50	34	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	878	3.77	0.34	12	0.01	526.00	5879.00	2260	20230609	-12.30	1850	20240416	7.14	2035	-2.60	20240229	1850	7.14	20240416	2215	-10.52	20230620	1850	7.14	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
81	20240617	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1985	4	2	0.20	61385	31	0.08	1980	1985	1980	2575	1387	1981	1980.16	4.50	-4	1999	1990	1983	1974	1967	1986	1970	269	594	500	1420	1	1	44282310	879	3.77	0.34	12	0.00	526.00	5879.00	2260	20230609	-12.17	1850	20240416	7.30	2035	-2.46	20240229	1850	7.30	20240416	2215	-10.38	20230620	1850	7.30	20240416	2.08	N	016090	500	269 억	1994669	N	N	14	N	N
82	20240614	160245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	-7	5	-0.35	74830646	37703	116.42	1992	1992	1976	2580	1392	1988	1984.74	4.51	-3230	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	877	3.77	0.34	12	0.09	526.00	5879.00	2260	20230609	-12.35	1850	20240416	7.08	2035	-2.65	20240229	1850	7.08	20240416	2245	-11.76	20230614	1850	7.08	20240416	2.11	N	016090	500	269 억	1998541	N	N	14	N	N
83	20240614	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	58413875	29424	90.85	1992	1992	1976	2580	1392	1988	1985.25	4.51	-3101	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	880	3.78	0.34	12	0.07	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2245	-11.45	20230614	1850	7.46	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
84	20240614	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1986	-2	5	-0.10	44860683	22595	69.77	1992	1992	1976	2580	1392	1988	1985.43	4.51	-2241	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	879	3.78	0.34	12	0.05	526.00	5879.00	2260	20230609	-12.12	1850	20240416	7.35	2035	-2.41	20240229	1850	7.35	20240416	2245	-11.54	20230614	1850	7.35	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
85	20240614	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	44654124	22491	69.45	1992	1992	1976	2580	1392	1988	1985.42	4.51	-2220	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	880	3.78	0.34	12	0.05	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2245	-11.45	20230614	1850	7.46	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
86	20240614	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-4	5	-0.20	25834441	13001	40.14	1992	1992	1984	2580	1392	1988	1987.11	4.51	-2445	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	879	3.77	0.34	12	0.03	526.00	5879.00	2260	20230609	-12.21	1850	20240416	7.24	2035	-2.51	20240229	1850	7.24	20240416	2245	-11.63	20230614	1850	7.24	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
87	20240614	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	22308038	11225	34.66	1992	1992	1985	2580	1392	1988	1987.35	4.51	-2445	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	880	3.78	0.34	12	0.03	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2245	-11.45	20230614	1850	7.46	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
88	20240614	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	1	2	0.05	14513273	7304	22.55	1992	1992	1985	2580	1392	1988	1987.03	4.51	-1712	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	881	3.78	0.34	12	0.02	526.00	5879.00	2260	20230609	-11.99	1850	20240416	7.51	2035	-2.26	20240229	1850	7.51	20240416	2245	-11.40	20230614	1850	7.51	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
89	20240614	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	252560	127	0.39	1992	1992	1988	2580	1392	1988	1988.66	4.51	-106	1998	1992	1989	1983	1980	1991	1982	269	592	500	1430	1	1	44282310	880	3.78	0.34	12	0.00	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2245	-11.45	20230614	1850	7.46	20240416	2.11	N	016090	500	269 억	1998541	N	N	80	N	N
90	20240613	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	-3	5	-0.15	64210999	32255	56.34	1995	1995	1986	2585	1394	1991	1990.73	4.53	-9409	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	880	3.78	0.34	12	0.07	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2260	-12.04	20230613	1850	7.46	20240416	2.11	N	016090	500	269 억	2007778	N	N	80	N	N
91	20240613	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-1	5	-0.05	58458420	29362	51.29	1995	1995	1986	2585	1394	1991	1990.95	4.53	-8901	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	881	3.78	0.34	12	0.07	526.00	5879.00	2260	20230609	-11.95	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2260	-11.95	20230613	1850	7.57	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
92	20240613	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	-1	5	-0.05	42845984	21512	37.58	1995	1995	1989	2585	1394	1991	1991.73	4.53	-8439	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	881	3.78	0.34	12	0.05	526.00	5879.00	2260	20230609	-11.95	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2260	-11.95	20230613	1850	7.57	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
93	20240613	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	39822074	19993	34.92	1995	1995	1989	2585	1394	1991	1991.80	4.53	-7645	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.05	526.00	5879.00	2260	20230609	-11.90	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2260	-11.90	20230613	1850	7.62	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
94	20240613	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	2	2	0.10	31026708	15575	27.21	1995	1995	1989	2585	1394	1991	1992.08	4.53	-3357	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	883	3.79	0.34	12	0.04	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230613	1850	7.73	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
95	20240613	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	2	2	0.10	22044576	11070	19.34	1995	1995	1989	2585	1394	1991	1991.38	4.53	-1078	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	883	3.79	0.34	12	0.02	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230613	1850	7.73	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
96	20240613	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	0	3	0.00	13398430	6727	11.75	1995	1995	1990	2585	1394	1991	1991.74	4.53	0	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	882	3.79	0.34	12	0.02	526.00	5879.00	2260	20230609	-11.90	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2260	-11.90	20230613	1850	7.62	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
97	20240613	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	4	2	0.20	394986	198	0.35	1995	1995	1995	2585	1394	1991	1995.00	4.53	0	2005	1997	1986	1978	1967	2002	1983	269	594	500	1430	1	1	44282310	883	3.79	0.34	12	0.00	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230613	1850	7.84	20240416	2.11	N	016090	500	269 억	2007778	N	N	7	N	N
98	20240612	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	113632405	57098	99.29	1986	1994	1975	2585	1393	1990	1990.13	4.53	-685	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.13	526.00	5879.00	2260	20230609	-11.90	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2260	-11.90	20230613	1850	7.62	20240416	2.13	N	016090	500	269 억	2006379	N	N	7	N	N
99	20240612	150304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	4	2	0.20	101677912	51096	88.85	1986	1994	1975	2585	1393	1990	1989.94	4.53	-533	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.12	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230613	1850	7.78	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
100	20240612	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	4	2	0.20	99072920	49789	86.58	1986	1994	1975	2585	1393	1990	1989.86	4.53	24	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.11	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230613	1850	7.78	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
101	20240612	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1992	2	2	0.10	95630569	48062	83.58	1986	1994	1975	2585	1393	1990	1989.73	4.53	134	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.11	526.00	5879.00	2260	20230609	-11.86	1850	20240416	7.68	2035	-2.11	20240229	1850	7.68	20240416	2260	-11.86	20230613	1850	7.68	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
102	20240612	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1991	1	2	0.05	92078167	46279	80.48	1986	1994	1975	2585	1393	1990	1989.63	4.53	134	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	882	3.79	0.34	12	0.10	526.00	5879.00	2260	20230609	-11.90	1850	20240416	7.62	2035	-2.16	20240229	1850	7.62	20240416	2260	-11.90	20230613	1850	7.62	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
103	20240612	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	4	2	0.20	52872116	26589	46.24	1986	1994	1975	2585	1393	1990	1988.50	4.53	134	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.06	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230613	1850	7.78	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
104	20240612	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	3	2	0.15	49986354	25141	43.72	1986	1993	1975	2585	1393	1990	1988.24	4.53	134	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.06	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230613	1850	7.73	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
105	20240612	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	0	3	0.00	2388145	1204	2.09	1986	1990	1980	2585	1393	1990	1983.51	4.53	-1	2028	2008	1979	1959	1930	1994	1945	269	595	500	1430	1	1	44282310	881	3.78	0.34	12	0.00	526.00	5879.00	2260	20230609	-11.95	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2260	-11.95	20230613	1850	7.57	20240416	2.13	N	016090	500	269 억	2006379	N	N	27	N	N
106	20240610	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1998	3	2	0.15	89273897	44763	82.69	1997	1998	1990	2590	1397	1995	1994.37	4.55	-3014	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	885	3.80	0.34	12	0.10	526.00	5879.00	2260	20230609	-11.59	1850	20240416	8.00	2035	-1.82	20240229	1850	8.00	20240416	2260	-11.59	20230613	1850	8.00	20240416	2.16	N	016090	500	269 억	2015586	N	N	40	N	N
107	20240610	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	0	3	0.00	79296214	39766	73.46	1997	1997	1990	2590	1397	1995	1994.07	4.55	-2906	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.09	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230613	1850	7.84	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
108	20240610	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	0	3	0.00	76788239	38509	71.14	1997	1997	1990	2590	1397	1995	1994.03	4.55	-2900	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.09	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230613	1850	7.84	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
109	20240610	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	0	3	0.00	55590312	27881	51.50	1997	1997	1990	2590	1397	1995	1993.84	4.55	-2839	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.06	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230613	1850	7.84	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
110	20240610	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-1	5	-0.05	50348520	25252	46.65	1997	1997	1990	2590	1397	1995	1993.84	4.55	-2839	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.06	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230613	1850	7.78	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
111	20240610	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	0	3	0.00	39846193	19988	36.92	1997	1997	1990	2590	1397	1995	1993.51	4.55	-2833	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.05	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230613	1850	7.84	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
112	20240610	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-1	5	-0.05	23960005	12024	22.21	1997	1997	1990	2590	1397	1995	1992.68	4.55	-2833	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.03	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230613	1850	7.78	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
113	20240610	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	-2	5	-0.10	8126065	4075	7.53	1997	1997	1993	2590	1397	1995	1994.13	4.55	-1982	2007	2000	1993	1986	1979	1997	1983	269	595	500	1430	1	1	44282310	883	3.79	0.34	12	0.01	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230613	1850	7.73	20240416	2.16	N	016090	500	269 억	2015586	N	N	20	N	N
114	20240607	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	-4	5	-0.20	107684734	53973	50.62	1999	2000	1986	2595	1400	1999	1995.16	4.56	-4235	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.12	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230609	1850	7.84	20240416	2.18	N	016090	500	269 억	2019821	N	N	20	N	N
115	20240607	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	-4	5	-0.20	102401278	51324	48.13	1999	2000	1986	2595	1400	1999	1995.19	4.56	-3814	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.12	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230609	1850	7.84	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
116	20240607	140305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	0	3	0.00	91466823	45850	43.00	1999	2000	1986	2595	1400	1999	1994.91	4.56	-3374	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	885	3.80	0.34	12	0.10	526.00	5879.00	2260	20230609	-11.55	1850	20240416	8.05	2035	-1.77	20240229	1850	8.05	20240416	2260	-11.55	20230609	1850	8.05	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
117	20240607	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	-3	5	-0.15	64647464	32432	30.42	1999	1999	1986	2595	1400	1999	1993.32	4.56	-3234	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	884	3.79	0.34	12	0.07	526.00	5879.00	2260	20230609	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2260	-11.68	20230609	1850	7.89	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
118	20240607	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	-6	5	-0.30	45470814	22807	21.39	1999	1999	1986	2595	1400	1999	1993.72	4.56	-3151	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.05	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230609	1850	7.73	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
119	20240607	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-5	5	-0.25	39543632	19833	18.60	1999	1999	1986	2595	1400	1999	1993.83	4.56	-2459	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.04	526.00	5879.00	2260	20230609	-11.77	1850	20240416	7.78	2035	-2.01	20240229	1850	7.78	20240416	2260	-11.77	20230609	1850	7.78	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
120	20240607	100304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	-6	5	-0.30	31978486	16041	15.04	1999	1999	1986	2595	1400	1999	1993.55	4.56	-1024	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.04	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230609	1850	7.73	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
121	20240607	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	-4	5	-0.20	3923720	1963	1.84	1999	1999	1995	2595	1400	1999	1998.84	4.56	-292	2007	2002	1995	1990	1983	2005	1993	269	596	500	1430	1	1	44282310	883	3.79	0.34	12	0.00	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230609	1850	7.84	20240416	2.18	N	016090	500	269 억	2019821	N	N	6	N	N
122	20240605	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	11	2	0.55	206356679	103437	108.31	1988	2000	1988	2580	1392	1988	1994.96	4.57	-4167	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	885	3.80	0.34	12	0.23	526.00	5879.00	2260	20230609	-11.55	1850	20240416	8.05	2035	-1.77	20240229	1850	8.05	20240416	2260	-11.55	20230609	1850	8.05	20240416	2.22	N	016090	500	269 억	2023927	N	N	6	N	N
123	20240605	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	8	2	0.40	187039488	93763	98.18	1988	2000	1988	2580	1392	1988	1994.81	4.57	-2923	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	884	3.79	0.34	12	0.21	526.00	5879.00	2260	20230609	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2260	-11.68	20230609	1850	7.89	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
124	20240605	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1998	10	2	0.50	178581522	89527	93.74	1988	2000	1988	2580	1392	1988	1994.72	4.57	-2473	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	885	3.80	0.34	12	0.20	526.00	5879.00	2260	20230609	-11.59	1850	20240416	8.00	2035	-1.82	20240229	1850	8.00	20240416	2260	-11.59	20230609	1850	8.00	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
125	20240605	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	8	2	0.40	170168522	85314	89.33	1988	2000	1988	2580	1392	1988	1994.61	4.57	-2473	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	884	3.79	0.34	12	0.19	526.00	5879.00	2260	20230609	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2260	-11.68	20230609	1850	7.89	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
126	20240605	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	7	2	0.35	139919304	70169	73.47	1988	1999	1988	2580	1392	1988	1994.03	4.57	-1844	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	883	3.79	0.34	12	0.16	526.00	5879.00	2260	20230609	-11.73	1850	20240416	7.84	2035	-1.97	20240229	1850	7.84	20240416	2260	-11.73	20230609	1850	7.84	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
127	20240605	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1996	8	2	0.40	127195493	63792	66.79	1988	1999	1988	2580	1392	1988	1993.91	4.57	-1843	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	884	3.79	0.34	12	0.14	526.00	5879.00	2260	20230609	-11.68	1850	20240416	7.89	2035	-1.92	20240229	1850	7.89	20240416	2260	-11.68	20230609	1850	7.89	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
128	20240605	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	5	2	0.25	96307185	48302	50.58	1988	1999	1988	2580	1392	1988	1993.86	4.57	-2401	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	883	3.79	0.34	12	0.11	526.00	5879.00	2260	20230609	-11.81	1850	20240416	7.73	2035	-2.06	20240229	1850	7.73	20240416	2260	-11.81	20230609	1850	7.73	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
129	20240605	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	2	2	0.10	3368879	1694	1.77	1988	1990	1988	2580	1392	1988	1988.71	4.57	-86	2002	1995	1981	1974	1960	1998	1977	269	592	500	1430	1	1	44282310	881	3.78	0.34	12	0.00	526.00	5879.00	2260	20230609	-11.95	1850	20240416	7.57	2035	-2.21	20240229	1850	7.57	20240416	2260	-11.95	20230609	1850	7.57	20240416	2.22	N	016090	500	269 억	2023927	N	N	3	N	N
130	20240604	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	5	2	0.25	185799294	93999	144.00	1978	1988	1967	2575	1389	1983	1976.56	4.58	-7541	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	880	3.78	0.34	12	0.21	526.00	5879.00	2260	20230609	-12.04	1850	20240416	7.46	2035	-2.31	20240229	1850	7.46	20240416	2260	-12.04	20230609	1850	7.46	20240416	2.20	N	016090	500	269 억	2029768	N	N	3	N	N
131	20240604	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1980	-3	5	-0.15	142289143	72075	110.42	1978	1981	1967	2575	1389	1983	1974.18	4.58	-7217	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	877	3.76	0.34	12	0.16	526.00	5879.00	2260	20230609	-12.39	1850	20240416	7.03	2035	-2.70	20240229	1850	7.03	20240416	2260	-12.39	20230609	1850	7.03	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
132	20240604	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1981	-2	5	-0.10	115720726	58654	89.86	1978	1981	1967	2575	1389	1983	1972.94	4.58	-3754	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	877	3.77	0.34	12	0.13	526.00	5879.00	2260	20230609	-12.35	1850	20240416	7.08	2035	-2.65	20240229	1850	7.08	20240416	2260	-12.35	20230609	1850	7.08	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
133	20240604	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1973	-10	5	-0.50	90821916	46057	70.56	1978	1978	1967	2575	1389	1983	1971.95	4.58	-1955	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	874	3.75	0.34	12	0.10	526.00	5879.00	2260	20230609	-12.70	1850	20240416	6.65	2035	-3.05	20240229	1850	6.65	20240416	2260	-12.70	20230609	1850	6.65	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
134	20240604	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	-8	5	-0.40	73840999	37450	57.37	1978	1978	1967	2575	1389	1983	1971.72	4.58	-1954	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	875	3.75	0.34	12	0.08	526.00	5879.00	2260	20230609	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
135	20240604	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1973	-10	5	-0.50	61834775	31368	48.05	1978	1978	1967	2575	1389	1983	1971.27	4.58	-1954	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	874	3.75	0.34	12	0.07	526.00	5879.00	2260	20230609	-12.70	1850	20240416	6.65	2035	-3.05	20240229	1850	6.65	20240416	2260	-12.70	20230609	1850	6.65	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
136	20240604	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	-14	5	-0.71	37011781	18774	28.76	1978	1978	1967	2575	1389	1983	1971.44	4.58	-1954	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	872	3.74	0.33	12	0.04	526.00	5879.00	2260	20230609	-12.88	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2260	-12.88	20230609	1850	6.43	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
137	20240604	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	-8	5	-0.40	5743971	2906	4.45	1978	1978	1975	2575	1389	1983	1976.59	4.58	-1954	1991	1986	1978	1973	1965	1989	1976	269	592	500	1420	1	1	44282310	875	3.75	0.34	12	0.01	526.00	5879.00	2260	20230609	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.20	N	016090	500	269 억	2029768	N	N	0	N	N
138	20240603	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1983	8	2	0.41	128998432	65276	65.01	1977	1983	1970	2565	1383	1975	1976.21	4.59	-4428	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	878	3.77	0.34	12	0.15	526.00	5879.00	2260	20230525	-12.26	1850	20240416	7.19	2035	-2.56	20240229	1850	7.19	20240416	2260	-12.26	20230609	1850	7.19	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
139	20240603	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	0	3	0.00	114304950	57856	57.62	1977	1982	1970	2565	1383	1975	1975.69	4.59	-4016	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	875	3.75	0.34	12	0.13	526.00	5879.00	2260	20230525	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
140	20240603	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	2	2	0.10	79277942	40154	39.99	1977	1978	1970	2565	1383	1975	1974.34	4.59	-2841	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	875	3.76	0.34	12	0.09	526.00	5879.00	2260	20230525	-12.52	1850	20240416	6.86	2035	-2.85	20240229	1850	6.86	20240416	2260	-12.52	20230609	1850	6.86	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
141	20240603	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1974	-1	5	-0.05	57871130	29310	29.19	1977	1978	1970	2565	1383	1975	1974.44	4.59	-1839	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	874	3.75	0.34	12	0.07	526.00	5879.00	2260	20230525	-12.65	1850	20240416	6.70	2035	-3.00	20240229	1850	6.70	20240416	2260	-12.65	20230609	1850	6.70	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
142	20240603	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	2	2	0.10	46994019	23802	23.71	1977	1978	1970	2565	1383	1975	1974.35	4.59	-2095	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	875	3.76	0.34	12	0.05	526.00	5879.00	2260	20230525	-12.52	1850	20240416	6.86	2035	-2.85	20240229	1850	6.86	20240416	2260	-12.52	20230609	1850	6.86	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
143	20240603	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	0	3	0.00	35146598	17806	17.73	1977	1977	1970	2565	1383	1975	1973.82	4.59	-1636	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	875	3.75	0.34	12	0.04	526.00	5879.00	2260	20230525	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
144	20240603	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1973	-2	5	-0.10	20959560	10617	10.57	1977	1977	1970	2565	1383	1975	1974.09	4.59	-436	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	874	3.75	0.34	12	0.02	526.00	5879.00	2260	20230525	-12.70	1850	20240416	6.65	2035	-3.05	20240229	1850	6.65	20240416	2260	-12.70	20230609	1850	6.65	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N
145	20240603	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	0	3	0.00	9318471	4717	4.70	1977	1977	1975	2565	1383	1975	1975.60	4.59	-110	1991	1983	1970	1962	1949	1987	1966	269	590	500	1420	1	1	44282310	875	3.75	0.34	12	0.01	526.00	5879.00	2260	20230525	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.23	N	016090	500	269 억	2033135	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History