KissMeData/016090/price/prices-20240801.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	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	20240830	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	7	2	0.37	36301766	19382	113.68	1873	1885	1868	2430	1312	1873	1872.37	4.44	-2753	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	833	3.57	0.32	12	0.04	526.00	5879.00	2185	20230922	-13.96	1759	20240805	6.88	2035	-7.62	20240229	1759	6.88	20240805	2185	-13.96	20230922	1759	6.88	20240805	1.66	N	016090	500	269 억	1964547	N	N	3	N	N
3	20240830	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	5	2	0.27	32755098	17495	102.62	1873	1885	1868	2430	1312	1873	1872.25	4.44	-2752	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	832	3.57	0.32	12	0.04	526.00	5879.00	2185	20230922	-14.05	1759	20240805	6.77	2035	-7.71	20240229	1759	6.77	20240805	2185	-14.05	20230922	1759	6.77	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
4	20240830	140318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	-3	5	-0.16	28574053	15266	89.54	1873	1885	1868	2430	1312	1873	1871.74	4.44	-2780	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	828	3.56	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2185	-14.42	20230922	1759	6.31	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
5	20240830	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1873	0	3	0.00	20460512	10933	64.13	1873	1885	1868	2430	1312	1873	1871.45	4.44	-642	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	829	3.56	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.28	1759	20240805	6.48	2035	-7.96	20240229	1759	6.48	20240805	2185	-14.28	20230922	1759	6.48	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
6	20240830	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1873	0	3	0.00	20230194	10810	63.41	1873	1885	1868	2430	1312	1873	1871.43	4.44	-641	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	829	3.56	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.28	1759	20240805	6.48	2035	-7.96	20240229	1759	6.48	20240805	2185	-14.28	20230922	1759	6.48	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
7	20240830	110319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	-2	5	-0.11	4377208	2339	13.72	1873	1873	1870	2430	1312	1873	1871.40	4.44	-67	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	829	3.56	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.37	1759	20240805	6.37	2035	-8.06	20240229	1759	6.37	20240805	2185	-14.37	20230922	1759	6.37	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
8	20240830	100321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	-1	5	-0.05	1472304	787	4.62	1873	1873	1870	2430	1312	1873	1870.78	4.44	-67	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	829	3.56	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
9	20240830	090320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	-1	5	-0.05	22466	12	0.07	1873	1873	1872	2430	1312	1873	1872.17	4.44	-10	1880	1876	1869	1865	1858	1878	1867	269	557	500	1340	1	1	44282310	829	3.56	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.66	N	016090	500	269 억	1964547	N	N	0	N	N
10	20240829	160320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1873	-1	5	-0.05	31805889	17049	43.02	1862	1873	1862	2435	1312	1874	1865.56	4.44	-1968	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	829	3.56	0.32	12	0.04	526.00	5879.00	2185	20230922	-14.28	1759	20240805	6.48	2035	-7.96	20240229	1759	6.48	20240805	2185	-14.28	20230922	1759	6.48	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
11	20240829	150322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1866	-8	5	-0.43	28856271	15474	39.04	1862	1873	1862	2435	1312	1874	1864.82	4.44	-1818	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	826	3.55	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.60	1759	20240805	6.08	2035	-8.30	20240229	1759	6.08	20240805	2185	-14.60	20230922	1759	6.08	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
12	20240829	140324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-9	5	-0.48	24777430	13287	33.52	1862	1873	1862	2435	1312	1874	1864.79	4.44	-1796	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	826	3.55	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.65	1759	20240805	6.03	2035	-8.35	20240229	1759	6.03	20240805	2185	-14.65	20230922	1759	6.03	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
13	20240829	130323	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-9	5	-0.48	19616974	10520	26.54	1862	1873	1862	2435	1312	1874	1864.73	4.44	-1795	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	826	3.55	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.65	1759	20240805	6.03	2035	-8.35	20240229	1759	6.03	20240805	2185	-14.65	20230922	1759	6.03	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
14	20240829	120321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	-3	5	-0.16	13770935	7385	18.63	1862	1873	1862	2435	1312	1874	1864.72	4.44	-289	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	829	3.56	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.37	1759	20240805	6.37	2035	-8.06	20240229	1759	6.37	20240805	2185	-14.37	20230922	1759	6.37	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
15	20240829	110324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-9	5	-0.48	11957718	6414	16.18	1862	1873	1862	2435	1312	1874	1864.32	4.44	-289	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	826	3.55	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.65	1759	20240805	6.03	2035	-8.35	20240229	1759	6.03	20240805	2185	-14.65	20230922	1759	6.03	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
16	20240829	100321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1866	-8	5	-0.43	4558401	2445	6.17	1862	1873	1862	2435	1312	1874	1864.38	4.44	-173	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	826	3.55	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.60	1759	20240805	6.08	2035	-8.30	20240229	1759	6.08	20240805	2185	-14.60	20230922	1759	6.08	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
17	20240829	090323	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1862	-12	5	-0.64	119168	64	0.16	1862	1862	1862	2435	1312	1874	1862.00	4.44	-9	1886	1880	1871	1865	1856	1875	1860	269	561	500	1340	1	1	44282310	825	3.54	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.78	1759	20240805	5.86	2035	-8.50	20240229	1759	5.86	20240805	2185	-14.78	20230922	1759	5.86	20240805	1.66	N	016090	500	269 억	1968240	N	N	47	N	N
18	20240828	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1874	-3	5	-0.16	73874017	39525	411.25	1877	1877	1862	2440	1314	1877	1869.05	4.46	-7286	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	830	3.56	0.32	12	0.09	526.00	5879.00	2185	20230922	-14.23	1759	20240805	6.54	2035	-7.91	20240229	1759	6.54	20240805	2185	-14.23	20230922	1759	6.54	20240805	1.67	N	016090	500	269 억	1975526	N	N	47	N	N
19	20240828	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-9	5	-0.48	72109974	38583	401.45	1877	1877	1862	2440	1314	1877	1868.96	4.46	-7285	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	827	3.55	0.32	12	0.09	526.00	5879.00	2185	20230922	-14.51	1759	20240805	6.20	2035	-8.21	20240229	1759	6.20	20240805	2185	-14.51	20230922	1759	6.20	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
20	20240828	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1867	-10	5	-0.53	52172864	27889	290.18	1877	1877	1867	2440	1314	1877	1870.73	4.46	-4836	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	827	3.55	0.32	12	0.06	526.00	5879.00	2185	20230922	-14.55	1759	20240805	6.14	2035	-8.26	20240229	1759	6.14	20240805	2185	-14.55	20230922	1759	6.14	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
21	20240828	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1867	-10	5	-0.53	48957890	26167	272.26	1877	1877	1867	2440	1314	1877	1870.98	4.46	-4836	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	827	3.55	0.32	12	0.06	526.00	5879.00	2185	20230922	-14.55	1759	20240805	6.14	2035	-8.26	20240229	1759	6.14	20240805	2185	-14.55	20230922	1759	6.14	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
22	20240828	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	-5	5	-0.27	11197930	5980	62.22	1877	1877	1869	2440	1314	1877	1872.56	4.46	-493	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	829	3.56	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
23	20240828	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	-5	5	-0.27	10759852	5746	59.79	1877	1877	1869	2440	1314	1877	1872.58	4.46	-493	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	829	3.56	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
24	20240828	100322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	-6	5	-0.32	8860287	4731	49.22	1877	1877	1869	2440	1314	1877	1872.81	4.46	-493	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	829	3.56	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.37	1759	20240805	6.37	2035	-8.06	20240229	1759	6.37	20240805	2185	-14.37	20230922	1759	6.37	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
25	20240828	090320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	0	3	0.00	2179197	1161	12.08	1877	1877	1877	2440	1314	1877	1877.00	4.46	-489	1895	1886	1874	1865	1853	1880	1859	269	563	500	1350	1	1	44282310	831	3.57	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.10	1759	20240805	6.71	2035	-7.76	20240229	1759	6.71	20240805	2185	-14.10	20230922	1759	6.71	20240805	1.67	N	016090	500	269 억	1975526	N	N	10	N	N
26	20240827	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	7	2	0.37	17945444	9611	24.54	1883	1883	1862	2430	1309	1870	1867.18	4.46	-699	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	831	3.57	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.10	1759	20240805	6.71	2035	-7.76	20240229	1759	6.71	20240805	2185	-14.10	20230922	1759	6.71	20240805	1.69	N	016090	500	269 억	1976061	N	N	10	N	N
27	20240827	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	0	3	0.00	16698512	8945	22.84	1883	1883	1862	2430	1309	1870	1866.80	4.46	-539	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	828	3.56	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2185	-14.42	20230922	1759	6.31	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
28	20240827	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	2	2	0.11	15647232	8383	21.41	1883	1883	1862	2430	1309	1870	1866.54	4.46	-525	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	829	3.56	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
29	20240827	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1869	-1	5	-0.05	14488494	7763	19.82	1883	1883	1862	2430	1309	1870	1866.35	4.46	-525	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	828	3.55	0.32	12	0.02	526.00	5879.00	2185	20230922	-14.46	1759	20240805	6.25	2035	-8.16	20240229	1759	6.25	20240805	2185	-14.46	20230922	1759	6.25	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
30	20240827	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-2	5	-0.11	10676155	5722	14.61	1883	1883	1862	2430	1309	1870	1865.81	4.46	-486	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	827	3.55	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.51	1759	20240805	6.20	2035	-8.21	20240229	1759	6.20	20240805	2185	-14.51	20230922	1759	6.20	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
31	20240827	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-2	5	-0.11	9830749	5269	13.45	1883	1883	1862	2430	1309	1870	1865.77	4.46	-484	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	827	3.55	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.51	1759	20240805	6.20	2035	-8.21	20240229	1759	6.20	20240805	2185	-14.51	20230922	1759	6.20	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
32	20240827	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-2	5	-0.11	7734422	4145	10.58	1883	1883	1862	2430	1309	1870	1865.96	4.46	-484	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	827	3.55	0.32	12	0.01	526.00	5879.00	2185	20230922	-14.51	1759	20240805	6.20	2035	-8.21	20240229	1759	6.20	20240805	2185	-14.51	20230922	1759	6.20	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
33	20240827	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	0	3	0.00	2245886	1201	3.07	1883	1883	1870	2430	1309	1870	1870.01	4.46	0	1915	1892	1877	1854	1839	1885	1847	269	560	500	1340	1	1	44282310	828	3.56	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2185	-14.42	20230922	1759	6.31	20240805	1.69	N	016090	500	269 억	1976061	N	N	0	N	N
34	20240826	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	-19	5	-1.01	73427837	39134	131.86	1890	1900	1862	2455	1323	1889	1876.32	4.47	-3815	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	828	3.56	0.32	12	0.09	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2185	-14.42	20230922	1759	6.31	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
35	20240826	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	-19	5	-1.01	71066335	37871	127.61	1890	1900	1862	2455	1323	1889	1876.54	4.47	-3679	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	828	3.56	0.32	12	0.09	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2185	-14.42	20230922	1759	6.31	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
36	20240826	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	-18	5	-0.95	58032250	30891	104.09	1890	1900	1870	2455	1323	1889	1878.61	4.47	-3439	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	829	3.56	0.32	12	0.07	526.00	5879.00	2185	20230922	-14.37	1759	20240805	6.37	2035	-8.06	20240229	1759	6.37	20240805	2185	-14.37	20230922	1759	6.37	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
37	20240826	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1872	-17	5	-0.90	51160852	27219	91.71	1890	1900	1870	2455	1323	1889	1879.60	4.47	-3439	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	829	3.56	0.32	12	0.06	526.00	5879.00	2185	20230922	-14.32	1759	20240805	6.42	2035	-8.01	20240229	1759	6.42	20240805	2185	-14.32	20230922	1759	6.42	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
38	20240826	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-11	5	-0.58	33742406	17934	60.43	1890	1900	1876	2455	1323	1889	1881.48	4.47	-3439	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	832	3.57	0.32	12	0.04	526.00	5879.00	2185	20230922	-14.05	1759	20240805	6.77	2035	-7.71	20240229	1759	6.77	20240805	2185	-14.05	20230922	1759	6.77	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
39	20240826	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-9	5	-0.48	26921565	14303	48.19	1890	1900	1879	2455	1323	1889	1882.23	4.47	-1123	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	833	3.57	0.32	12	0.03	526.00	5879.00	2185	20230922	-13.96	1759	20240805	6.88	2035	-7.62	20240229	1759	6.88	20240805	2185	-13.96	20230922	1759	6.88	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
40	20240826	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1884	-5	5	-0.26	14053261	7460	25.14	1890	1900	1879	2455	1323	1889	1883.82	4.47	-1123	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	834	3.58	0.32	12	0.02	526.00	5879.00	2185	20230922	-13.78	1759	20240805	7.11	2035	-7.42	20240229	1759	7.11	20240805	2185	-13.78	20230922	1759	7.11	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
41	20240826	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1890	1	2	0.05	132295	70	0.24	1890	1890	1889	2455	1323	1889	1889.93	4.47	-3	1902	1895	1884	1877	1866	1899	1881	269	566	500	1360	1	1	44282310	837	3.59	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.50	1759	20240805	7.45	2035	-7.13	20240229	1759	7.45	20240805	2185	-13.50	20230922	1759	7.45	20240805	1.73	N	016090	500	269 억	1979877	N	N	0	N	N
42	20240823	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1889	10	2	0.53	55763428	29678	126.22	1879	1891	1873	2440	1316	1879	1878.95	4.47	18	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	836	3.59	0.32	12	0.07	526.00	5879.00	2185	20230922	-13.55	1759	20240805	7.39	2035	-7.17	20240229	1759	7.39	20240805	2185	-13.55	20230922	1759	7.39	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
43	20240823	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	9	2	0.48	41153604	21899	93.14	1879	1891	1873	2440	1316	1879	1879.25	4.47	-796	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	836	3.59	0.32	12	0.05	526.00	5879.00	2185	20230922	-13.59	1759	20240805	7.33	2035	-7.22	20240229	1759	7.33	20240805	2185	-13.59	20230922	1759	7.33	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
44	20240823	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1882	3	2	0.16	29046899	15472	65.80	1879	1885	1873	2440	1316	1879	1877.38	4.47	706	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	833	3.58	0.32	12	0.03	526.00	5879.00	2185	20230922	-13.87	1759	20240805	6.99	2035	-7.52	20240229	1759	6.99	20240805	2185	-13.87	20230922	1759	6.99	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
45	20240823	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-1	5	-0.05	26608254	14175	60.29	1879	1885	1873	2440	1316	1879	1877.13	4.47	706	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	832	3.57	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.05	1759	20240805	6.77	2035	-7.71	20240229	1759	6.77	20240805	2185	-14.05	20230922	1759	6.77	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
46	20240823	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-1	5	-0.05	22138873	11796	50.17	1879	1885	1873	2440	1316	1879	1876.81	4.47	692	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	832	3.57	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.05	1759	20240805	6.77	2035	-7.71	20240229	1759	6.77	20240805	2185	-14.05	20230922	1759	6.77	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
47	20240823	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1876	-3	5	-0.16	21371570	11387	48.43	1879	1885	1873	2440	1316	1879	1876.84	4.47	692	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	831	3.57	0.32	12	0.03	526.00	5879.00	2185	20230922	-14.14	1759	20240805	6.65	2035	-7.81	20240229	1759	6.65	20240805	2185	-14.14	20230922	1759	6.65	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
48	20240823	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	2	2	0.11	13372850	7123	30.29	1879	1881	1873	2440	1316	1879	1877.42	4.47	607	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	833	3.58	0.32	12	0.02	526.00	5879.00	2185	20230922	-13.91	1759	20240805	6.94	2035	-7.57	20240229	1759	6.94	20240805	2185	-13.91	20230922	1759	6.94	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
49	20240823	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	1	2	0.05	18795	10	0.04	1879	1880	1879	2440	1316	1879	1879.50	4.47	0	1907	1893	1886	1872	1865	1889	1868	269	561	500	1350	1	1	44282310	833	3.57	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.96	1759	20240805	6.88	2035	-7.62	20240229	1759	6.88	20240805	2185	-13.96	20230922	1759	6.88	20240805	1.72	N	016090	500	269 억	1979867	N	N	0	N	N
50	20240822	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1879	-21	5	-1.11	44264048	23478	39.22	1900	1900	1879	2470	1330	1900	1885.35	4.48	-5581	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	832	3.57	0.32	12	0.05	526.00	5879.00	2185	20230922	-14.00	1759	20240805	6.82	2035	-7.67	20240229	1759	6.82	20240805	2185	-14.00	20230922	1759	6.82	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
51	20240822	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	-5	5	-0.26	33804549	17926	29.95	1900	1900	1880	2470	1330	1900	1885.78	4.48	-3363	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	839	3.60	0.32	12	0.04	526.00	5879.00	2185	20230922	-13.27	1759	20240805	7.73	2035	-6.88	20240229	1759	7.73	20240805	2185	-13.27	20230922	1759	7.73	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
52	20240822	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1887	-13	5	-0.68	30602751	16227	27.11	1900	1900	1880	2470	1330	1900	1885.92	4.48	-3163	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	836	3.59	0.32	12	0.04	526.00	5879.00	2185	20230922	-13.64	1759	20240805	7.28	2035	-7.27	20240229	1759	7.28	20240805	2185	-13.64	20230922	1759	7.28	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
53	20240822	130313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1882	-18	5	-0.95	28082871	14893	24.88	1900	1900	1880	2470	1330	1900	1885.64	4.48	-2163	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	833	3.58	0.32	12	0.03	526.00	5879.00	2185	20230922	-13.87	1759	20240805	6.99	2035	-7.52	20240229	1759	6.99	20240805	2185	-13.87	20230922	1759	6.99	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
54	20240822	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1885	-15	5	-0.79	22997878	12192	20.37	1900	1900	1880	2470	1330	1900	1886.31	4.48	-2150	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	835	3.58	0.32	12	0.03	526.00	5879.00	2185	20230922	-13.73	1759	20240805	7.16	2035	-7.37	20240229	1759	7.16	20240805	2185	-13.73	20230922	1759	7.16	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
55	20240822	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1886	-14	5	-0.74	12797053	6777	11.32	1900	1900	1882	2470	1330	1900	1888.31	4.48	-1130	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	835	3.59	0.32	12	0.02	526.00	5879.00	2185	20230922	-13.68	1759	20240805	7.22	2035	-7.32	20240229	1759	7.22	20240805	2185	-13.68	20230922	1759	7.22	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
56	20240822	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1886	-14	5	-0.74	8188013	4330	7.23	1900	1900	1883	2470	1330	1900	1891.00	4.48	-1130	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	835	3.59	0.32	12	0.01	526.00	5879.00	2185	20230922	-13.68	1759	20240805	7.22	2035	-7.32	20240229	1759	7.22	20240805	2185	-13.68	20230922	1759	7.22	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
57	20240822	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1899	-1	5	-0.05	51284	27	0.05	1900	1900	1899	2470	1330	1900	1899.41	4.48	-16	1918	1909	1891	1882	1864	1913	1886	269	570	500	1360	1	1	44282310	841	3.61	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.09	1759	20240805	7.96	2035	-6.68	20240229	1759	7.96	20240805	2185	-13.09	20230922	1759	7.96	20240805	1.73	N	016090	500	269 억	1985442	N	N	42	N	N
58	20240821	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	10	2	0.53	112677898	59862	63.12	1880	1900	1873	2455	1323	1890	1882.29	4.49	-886	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	841	3.61	0.32	12	0.14	526.00	5879.00	2185	20230922	-13.04	1759	20240805	8.02	2035	-6.63	20240229	1759	8.02	20240805	2185	-13.04	20230922	1759	8.02	20240805	1.74	N	016090	500	269 억	1987350	N	N	42	N	N
59	20240821	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	5	2	0.26	110642460	58788	61.98	1880	1900	1873	2455	1323	1890	1882.06	4.49	-778	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	839	3.60	0.32	12	0.13	526.00	5879.00	2185	20230922	-13.27	1759	20240805	7.73	2035	-6.88	20240229	1759	7.73	20240805	2185	-13.27	20230922	1759	7.73	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
60	20240821	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1887	-3	5	-0.16	83595405	44465	46.88	1880	1891	1873	2455	1323	1890	1880.03	4.49	1359	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	836	3.59	0.32	12	0.10	526.00	5879.00	2185	20230922	-13.64	1759	20240805	7.28	2035	-7.27	20240229	1759	7.28	20240805	2185	-13.64	20230922	1759	7.28	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
61	20240821	130313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1875	-15	5	-0.79	69070425	36754	38.75	1880	1889	1873	2455	1323	1890	1879.26	4.49	1377	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	830	3.56	0.32	12	0.08	526.00	5879.00	2185	20230922	-14.19	1759	20240805	6.59	2035	-7.86	20240229	1759	6.59	20240805	2185	-14.19	20230922	1759	6.59	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
62	20240821	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	-13	5	-0.69	57630031	30650	32.32	1880	1889	1874	2455	1323	1890	1880.26	4.49	1349	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	831	3.57	0.32	12	0.07	526.00	5879.00	2185	20230922	-14.10	1759	20240805	6.71	2035	-7.76	20240229	1759	6.71	20240805	2185	-14.10	20230922	1759	6.71	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
63	20240821	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	-9	5	-0.48	29978440	15910	16.77	1880	1889	1880	2455	1323	1890	1884.25	4.49	1325	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	833	3.58	0.32	12	0.04	526.00	5879.00	2185	20230922	-13.91	1759	20240805	6.94	2035	-7.57	20240229	1759	6.94	20240805	2185	-13.91	20230922	1759	6.94	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
64	20240821	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1884	-6	5	-0.32	18863298	10009	10.55	1880	1889	1880	2455	1323	1890	1884.63	4.49	1198	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	834	3.58	0.32	12	0.02	526.00	5879.00	2185	20230922	-13.78	1759	20240805	7.11	2035	-7.42	20240229	1759	7.11	20240805	2185	-13.78	20230922	1759	7.11	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
65	20240821	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1884	-6	5	-0.32	1585610	843	0.89	1880	1884	1880	2455	1323	1890	1880.91	4.49	592	1916	1903	1879	1866	1842	1909	1872	269	565	500	1360	1	1	44282310	834	3.58	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.78	1759	20240805	7.11	2035	-7.42	20240229	1759	7.11	20240805	2185	-13.78	20230922	1759	7.11	20240805	1.74	N	016090	500	269 억	1987350	N	N	26	N	N
66	20240820	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1890	29	2	1.56	177942262	94612	105.46	1855	1892	1855	2415	1303	1861	1880.76	4.47	10701	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	837	3.59	0.32	12	0.21	526.00	5879.00	2185	20230922	-13.50	1759	20240805	7.45	2035	-7.13	20240229	1759	7.45	20240805	2185	-13.50	20230922	1759	7.45	20240805	1.80	N	016090	500	269 억	1977496	N	N	26	N	N
67	20240820	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1890	29	2	1.56	167071901	88854	99.04	1855	1892	1855	2415	1303	1861	1880.30	4.47	10553	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	837	3.59	0.32	12	0.20	526.00	5879.00	2185	20230922	-13.50	1759	20240805	7.45	2035	-7.13	20240229	1759	7.45	20240805	2185	-13.50	20230922	1759	7.45	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
68	20240820	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1889	28	2	1.50	143828923	76551	85.33	1855	1892	1855	2415	1303	1861	1878.86	4.47	10446	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	836	3.59	0.32	12	0.17	526.00	5879.00	2185	20230922	-13.55	1759	20240805	7.39	2035	-7.17	20240229	1759	7.39	20240805	2185	-13.55	20230922	1759	7.39	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
69	20240820	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1889	28	2	1.50	125967644	67095	74.79	1855	1892	1855	2415	1303	1861	1877.45	4.47	7682	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	836	3.59	0.32	12	0.15	526.00	5879.00	2185	20230922	-13.55	1759	20240805	7.39	2035	-7.17	20240229	1759	7.39	20240805	2185	-13.55	20230922	1759	7.39	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
70	20240820	120312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	27	2	1.45	107684735	57418	64.00	1855	1892	1855	2415	1303	1861	1875.45	4.47	7681	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	836	3.59	0.32	12	0.13	526.00	5879.00	2185	20230922	-13.59	1759	20240805	7.33	2035	-7.22	20240229	1759	7.33	20240805	2185	-13.59	20230922	1759	7.33	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
71	20240820	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	20	2	1.07	73257997	39144	43.63	1855	1881	1855	2415	1303	1861	1871.50	4.47	7659	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	833	3.58	0.32	12	0.09	526.00	5879.00	2185	20230922	-13.91	1759	20240805	6.94	2035	-7.57	20240229	1759	6.94	20240805	2185	-13.91	20230922	1759	6.94	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
72	20240820	100311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1874	13	2	0.70	44733208	23923	26.67	1855	1880	1855	2415	1303	1861	1869.88	4.47	5513	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	830	3.56	0.32	12	0.05	526.00	5879.00	2185	20230922	-14.23	1759	20240805	6.54	2035	-7.91	20240229	1759	6.54	20240805	2185	-14.23	20230922	1759	6.54	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
73	20240820	090311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	-1	5	-0.05	1043184	561	0.63	1855	1861	1855	2415	1303	1861	1859.51	4.47	-4	1875	1868	1860	1853	1845	1864	1849	269	554	500	1330	1	1	44282310	824	3.54	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.87	1759	20240805	5.74	2035	-8.60	20240229	1759	5.74	20240805	2185	-14.87	20230922	1759	5.74	20240805	1.80	N	016090	500	269 억	1977496	N	N	33	N	N
74	20240819	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1861	5	2	0.27	166583681	89712	193.46	1867	1867	1852	2410	1300	1856	1856.87	4.44	13256	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	824	3.54	0.32	12	0.20	526.00	5879.00	2185	20230922	-14.83	1759	20240805	5.80	2035	-8.55	20240229	1759	5.80	20240805	2185	-14.83	20230922	1759	5.80	20240805	1.79	N	016090	500	269 억	1964294	N	N	33	N	N
75	20240819	150309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	0	3	0.00	164606099	88649	191.17	1867	1867	1852	2410	1300	1856	1856.83	4.44	13230	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.20	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
76	20240819	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	0	3	0.00	146672850	78985	170.33	1867	1867	1852	2410	1300	1856	1856.97	4.44	12436	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.18	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
77	20240819	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	4	2	0.22	111407693	60003	129.39	1867	1867	1852	2410	1300	1856	1856.70	4.44	9936	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	824	3.54	0.32	12	0.14	526.00	5879.00	2185	20230922	-14.87	1759	20240805	5.74	2035	-8.60	20240229	1759	5.74	20240805	2185	-14.87	20230922	1759	5.74	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
78	20240819	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1858	2	2	0.11	87427224	47101	101.57	1867	1867	1852	2410	1300	1856	1856.16	4.44	7563	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	823	3.53	0.32	12	0.11	526.00	5879.00	2185	20230922	-14.97	1759	20240805	5.63	2035	-8.70	20240229	1759	5.63	20240805	2185	-14.97	20230922	1759	5.63	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
79	20240819	110310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1857	1	2	0.05	69246880	37313	80.46	1867	1867	1852	2410	1300	1856	1855.84	4.44	6093	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.08	526.00	5879.00	2185	20230922	-15.01	1759	20240805	5.57	2035	-8.75	20240229	1759	5.57	20240805	2185	-15.01	20230922	1759	5.57	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
80	20240819	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	0	3	0.00	15641776	8417	18.15	1867	1867	1853	2410	1300	1856	1858.36	4.44	1243	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.02	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
81	20240819	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1867	11	2	0.59	199769	107	0.23	1867	1867	1867	2410	1300	1856	1867.00	4.44	44	1872	1864	1858	1850	1844	1861	1847	269	554	500	1330	1	1	44282310	827	3.55	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.55	1759	20240805	6.14	2035	-8.26	20240229	1759	6.14	20240805	2185	-14.55	20230922	1759	6.14	20240805	1.79	N	016090	500	269 억	1964294	N	N	48	N	N
82	20240816	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	5	2	0.27	86128733	46373	113.12	1864	1866	1852	2405	1296	1851	1857.30	4.45	-6285	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.10	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1970550	N	N	48	N	N
83	20240816	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	9	2	0.49	82741430	44549	108.67	1864	1866	1852	2405	1296	1851	1857.31	4.45	-6602	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	824	3.54	0.32	12	0.10	526.00	5879.00	2185	20230922	-14.87	1759	20240805	5.74	2035	-8.60	20240229	1759	5.74	20240805	2185	-14.87	20230922	1759	5.74	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
84	20240816	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1859	8	2	0.43	80534829	43362	105.78	1864	1866	1852	2405	1296	1851	1857.27	4.45	-7085	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	823	3.53	0.32	12	0.10	526.00	5879.00	2185	20230922	-14.92	1759	20240805	5.69	2035	-8.65	20240229	1759	5.69	20240805	2185	-14.92	20230922	1759	5.69	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
85	20240816	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	4	2	0.22	71906014	38714	94.44	1864	1866	1852	2405	1296	1851	1857.36	4.45	-4870	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	821	3.53	0.32	12	0.09	526.00	5879.00	2185	20230922	-15.10	1759	20240805	5.46	2035	-8.85	20240229	1759	5.46	20240805	2185	-15.10	20230922	1759	5.46	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
86	20240816	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	5	2	0.27	66682680	35900	87.57	1864	1866	1852	2405	1296	1851	1857.46	4.45	-3136	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.08	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
87	20240816	110310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	5	2	0.27	62977341	33904	82.70	1864	1866	1852	2405	1296	1851	1857.52	4.45	-2595	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.08	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
88	20240816	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	5	2	0.27	54673216	29435	71.80	1864	1866	1852	2405	1296	1851	1857.42	4.45	-1039	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	822	3.53	0.32	12	0.07	526.00	5879.00	2185	20230922	-15.06	1759	20240805	5.51	2035	-8.80	20240229	1759	5.51	20240805	2185	-15.06	20230922	1759	5.51	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
89	20240816	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	13	2	0.70	2843424	1526	3.72	1864	1864	1862	2405	1296	1851	1863.32	4.45	-99	1891	1871	1856	1836	1821	1863	1828	269	554	500	1330	1	1	44282310	825	3.54	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.69	1759	20240805	5.97	2035	-8.40	20240229	1759	5.97	20240805	2185	-14.69	20230922	1759	5.97	20240805	1.79	N	016090	500	269 억	1970550	N	N	4	N	N
90	20240814	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	-2	5	-0.11	64611448	34973	78.40	1853	1876	1841	2405	1298	1853	1847.47	4.45	2061	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	820	3.52	0.31	12	0.08	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.77	N	016090	500	269 억	1968448	N	N	4	N	N
91	20240814	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	-2	5	-0.11	63812657	34541	77.43	1853	1876	1841	2405	1298	1853	1847.45	4.45	2201	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	820	3.52	0.31	12	0.08	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
92	20240814	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1842	-11	5	-0.59	57850467	31309	70.18	1853	1876	1841	2405	1298	1853	1847.73	4.45	2150	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	816	3.50	0.31	12	0.07	526.00	5879.00	2185	20230922	-15.70	1759	20240805	4.72	2035	-9.48	20240229	1759	4.72	20240805	2185	-15.70	20230922	1759	4.72	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
93	20240814	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	-2	5	-0.11	27372859	14797	33.17	1853	1876	1844	2405	1298	1853	1849.89	4.45	-1341	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	820	3.52	0.31	12	0.03	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
94	20240814	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	-1	5	-0.05	27065741	14631	32.80	1853	1876	1844	2405	1298	1853	1849.89	4.45	-1341	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	820	3.52	0.32	12	0.03	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
95	20240814	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	-1	5	-0.05	19083781	10312	23.12	1853	1876	1844	2405	1298	1853	1850.64	4.45	-1339	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	820	3.52	0.32	12	0.02	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
96	20240814	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1850	-3	5	-0.16	10708484	5780	12.96	1853	1876	1848	2405	1298	1853	1852.68	4.45	-106	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	819	3.52	0.31	12	0.01	526.00	5879.00	2185	20230922	-15.33	1759	20240805	5.17	2035	-9.09	20240229	1759	5.17	20240805	2185	-15.33	20230922	1759	5.17	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
97	20240814	090338	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1863	10	2	0.54	473292	255	0.57	1853	1863	1853	2405	1298	1853	1856.05	4.45	-6	1879	1866	1853	1840	1827	1859	1833	269	552	500	1330	1	1	44282310	825	3.54	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.74	1759	20240805	5.91	2035	-8.45	20240229	1759	5.91	20240805	2185	-14.74	20230922	1759	5.91	20240805	1.77	N	016090	500	269 억	1968448	N	N	11	N	N
98	20240813	160305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1853	-10	5	-0.54	82449410	44610	108.57	1863	1866	1840	2420	1305	1863	1848.23	4.46	-6665	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	821	3.52	0.32	12	0.10	526.00	5879.00	2185	20230922	-15.19	1759	20240805	5.34	2035	-8.94	20240229	1759	5.34	20240805	2185	-15.19	20230922	1759	5.34	20240805	1.77	N	016090	500	269 억	1975425	N	N	11	N	N
99	20240813	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1849	-14	5	-0.75	75249964	40716	99.09	1863	1866	1842	2420	1305	1863	1848.17	4.46	-6127	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	819	3.52	0.31	12	0.09	526.00	5879.00	2185	20230922	-15.38	1759	20240805	5.12	2035	-9.14	20240229	1759	5.12	20240805	2185	-15.38	20230922	1759	5.12	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
100	20240813	140306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1847	-16	5	-0.86	57551222	31130	75.76	1863	1866	1842	2420	1305	1863	1848.74	4.46	-3041	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	818	3.51	0.31	12	0.07	526.00	5879.00	2185	20230922	-15.47	1759	20240805	5.00	2035	-9.24	20240229	1759	5.00	20240805	2185	-15.47	20230922	1759	5.00	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
101	20240813	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1847	-16	5	-0.86	34109866	18449	44.90	1863	1866	1842	2420	1305	1863	1848.87	4.46	-3101	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	818	3.51	0.31	12	0.04	526.00	5879.00	2185	20230922	-15.47	1759	20240805	5.00	2035	-9.24	20240229	1759	5.00	20240805	2185	-15.47	20230922	1759	5.00	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
102	20240813	120307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1846	-17	5	-0.91	25003991	13511	32.88	1863	1866	1842	2420	1305	1863	1850.64	4.46	-1670	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	817	3.51	0.31	12	0.03	526.00	5879.00	2185	20230922	-15.51	1759	20240805	4.95	2035	-9.29	20240229	1759	4.95	20240805	2185	-15.51	20230922	1759	4.95	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
103	20240813	110304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1846	-17	5	-0.91	24156632	13052	31.77	1863	1866	1842	2420	1305	1863	1850.80	4.46	-1678	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	817	3.51	0.31	12	0.03	526.00	5879.00	2185	20230922	-15.51	1759	20240805	4.95	2035	-9.29	20240229	1759	4.95	20240805	2185	-15.51	20230922	1759	4.95	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
104	20240813	100304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1847	-16	5	-0.86	17470755	9427	22.94	1863	1866	1845	2420	1305	1863	1853.27	4.46	-1745	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	818	3.51	0.31	12	0.02	526.00	5879.00	2185	20230922	-15.47	1759	20240805	5.00	2035	-9.24	20240229	1759	5.00	20240805	2185	-15.47	20230922	1759	5.00	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
105	20240813	090306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1863	0	3	0.00	9315	5	0.01	1863	1863	1863	2420	1305	1863	1863.00	4.46	0	1875	1869	1858	1852	1841	1872	1855	269	557	500	1340	1	1	44282310	825	3.54	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.74	1759	20240805	5.91	2035	-8.45	20240229	1759	5.91	20240805	2185	-14.74	20230922	1759	5.91	20240805	1.77	N	016090	500	269 억	1975425	N	N	6	N	N
106	20240812	160305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1863	8	2	0.43	76160159	41087	37.58	1848	1864	1847	2410	1299	1855	1853.63	4.45	55	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	825	3.54	0.32	12	0.09	526.00	5879.00	2185	20230922	-14.74	1759	20240805	5.91	2035	-8.45	20240229	1759	5.91	20240805	2185	-14.74	20230922	1759	5.91	20240805	1.78	N	016090	500	269 억	1970668	N	N	6	N	N
107	20240812	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	-3	5	-0.16	72916129	39339	35.98	1848	1864	1847	2410	1299	1855	1853.53	4.45	95	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	820	3.52	0.32	12	0.09	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
108	20240812	140305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	-4	5	-0.22	70562429	38068	34.82	1848	1864	1847	2410	1299	1855	1853.59	4.45	-87	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	820	3.52	0.31	12	0.09	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
109	20240812	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	-4	5	-0.22	68828809	37131	33.96	1848	1864	1847	2410	1299	1855	1853.68	4.45	345	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	820	3.52	0.31	12	0.08	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
110	20240812	120304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1854	-1	5	-0.05	18183186	9812	8.97	1848	1861	1848	2410	1299	1855	1853.16	4.45	-1860	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	821	3.52	0.32	12	0.02	526.00	5879.00	2185	20230922	-15.15	1759	20240805	5.40	2035	-8.89	20240229	1759	5.40	20240805	2185	-15.15	20230922	1759	5.40	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
111	20240812	110303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	-3	5	-0.16	16100631	8688	7.95	1848	1861	1848	2410	1299	1855	1853.20	4.45	-1190	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	820	3.52	0.32	12	0.02	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
112	20240812	100301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1853	-2	5	-0.11	12201132	6583	6.02	1848	1861	1848	2410	1299	1855	1853.43	4.45	-551	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	821	3.52	0.32	12	0.01	526.00	5879.00	2185	20230922	-15.19	1759	20240805	5.34	2035	-8.94	20240229	1759	5.34	20240805	2185	-15.19	20230922	1759	5.34	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
113	20240812	090300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	0	3	0.00	827925	448	0.41	1848	1855	1848	2410	1299	1855	1848.05	4.45	-65	1897	1875	1853	1831	1809	1887	1843	269	555	500	1330	1	1	44282310	821	3.53	0.32	12	0.00	526.00	5879.00	2185	20230922	-15.10	1759	20240805	5.46	2035	-8.85	20240229	1759	5.46	20240805	2185	-15.10	20230922	1759	5.46	20240805	1.78	N	016090	500	269 억	1970668	N	N	0	N	N
114	20240809	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	21	2	1.15	203038283	109335	102.48	1831	1875	1831	2380	1284	1834	1857.03	4.41	25956	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	821	3.53	0.32	12	0.25	526.00	5879.00	2185	20230922	-15.10	1759	20240805	5.46	2035	-8.85	20240229	1759	5.46	20240805	2185	-15.10	20230922	1759	5.46	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
115	20240809	150306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	21	2	1.15	200471148	107951	101.18	1831	1875	1831	2380	1284	1834	1857.06	4.41	25540	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	821	3.53	0.32	12	0.24	526.00	5879.00	2185	20230922	-15.10	1759	20240805	5.46	2035	-8.85	20240229	1759	5.46	20240805	2185	-15.10	20230922	1759	5.46	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
116	20240809	140305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	18	2	0.98	167365829	90100	84.45	1831	1875	1831	2380	1284	1834	1857.56	4.41	20668	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	820	3.52	0.32	12	0.20	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
117	20240809	130304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1853	19	2	1.04	142312866	76576	71.77	1831	1875	1831	2380	1284	1834	1858.45	4.41	16941	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	821	3.52	0.32	12	0.17	526.00	5879.00	2185	20230922	-15.19	1759	20240805	5.34	2035	-8.94	20240229	1759	5.34	20240805	2185	-15.19	20230922	1759	5.34	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
118	20240809	120304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	31	2	1.69	128351370	69061	64.73	1831	1875	1831	2380	1284	1834	1858.52	4.41	16864	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	826	3.55	0.32	12	0.16	526.00	5879.00	2185	20230922	-14.65	1759	20240805	6.03	2035	-8.35	20240229	1759	6.03	20240805	2185	-14.65	20230922	1759	6.03	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
119	20240809	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	30	2	1.64	95810349	51589	48.35	1831	1875	1831	2380	1284	1834	1857.19	4.41	8487	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	825	3.54	0.32	12	0.12	526.00	5879.00	2185	20230922	-14.69	1759	20240805	5.97	2035	-8.40	20240229	1759	5.97	20240805	2185	-14.69	20230922	1759	5.97	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
120	20240809	100307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	18	2	0.98	40181630	21688	20.33	1831	1875	1831	2380	1284	1834	1852.71	4.41	2377	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	820	3.52	0.32	12	0.05	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2185	-15.24	20230922	1759	5.29	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
121	20240809	090302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1850	16	2	0.87	1393781	757	0.71	1831	1850	1831	2380	1284	1834	1841.19	4.41	108	1870	1851	1831	1812	1792	1842	1803	269	546	500	1320	1	1	44282310	819	3.52	0.31	12	0.00	526.00	5879.00	2185	20230922	-15.33	1759	20240805	5.17	2035	-9.09	20240229	1759	5.17	20240805	2185	-15.33	20230922	1759	5.17	20240805	1.79	N	016090	500	269 억	1952300	N	N	0	N	N
122	20240808	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1834	-16	5	-0.86	195184511	106683	128.77	1849	1850	1811	2405	1295	1850	1829.57	4.42	-4627	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	812	3.49	0.31	12	0.24	526.00	5879.00	2185	20230922	-16.06	1759	20240805	4.26	2035	-9.88	20240229	1759	4.26	20240805	2185	-16.06	20230922	1759	4.26	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
123	20240808	150302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1832	-18	5	-0.97	191683355	104773	126.47	1849	1850	1811	2405	1295	1850	1829.51	4.42	-4393	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	811	3.48	0.31	12	0.24	526.00	5879.00	2185	20230922	-16.16	1759	20240805	4.15	2035	-9.98	20240229	1759	4.15	20240805	2185	-16.16	20230922	1759	4.15	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
124	20240808	140303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1836	-14	5	-0.76	157160359	85908	103.70	1849	1850	1811	2405	1295	1850	1829.40	4.42	1992	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	813	3.49	0.31	12	0.19	526.00	5879.00	2185	20230922	-15.97	1759	20240805	4.38	2035	-9.78	20240229	1759	4.38	20240805	2185	-15.97	20230922	1759	4.38	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
125	20240808	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1839	-11	5	-0.59	112945933	61796	74.59	1849	1850	1811	2405	1295	1850	1827.72	4.42	5293	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	814	3.50	0.31	12	0.14	526.00	5879.00	2185	20230922	-15.84	1759	20240805	4.55	2035	-9.63	20240229	1759	4.55	20240805	2185	-15.84	20230922	1759	4.55	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
126	20240808	120305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1836	-14	5	-0.76	86271802	47254	57.04	1849	1850	1811	2405	1295	1850	1825.70	4.42	7121	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	813	3.49	0.31	12	0.11	526.00	5879.00	2185	20230922	-15.97	1759	20240805	4.38	2035	-9.78	20240229	1759	4.38	20240805	2185	-15.97	20230922	1759	4.38	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
127	20240808	110304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	-30	5	-1.62	73671914	40396	48.76	1849	1850	1811	2405	1295	1850	1823.74	4.42	7354	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	806	3.46	0.31	12	0.09	526.00	5879.00	2185	20230922	-16.70	1759	20240805	3.47	2035	-10.57	20240229	1759	3.47	20240805	2185	-16.70	20230922	1759	3.47	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
128	20240808	100301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1821	-29	5	-1.57	22275774	12186	14.71	1849	1850	1819	2405	1295	1850	1827.98	4.42	853	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	806	3.46	0.31	12	0.03	526.00	5879.00	2185	20230922	-16.66	1759	20240805	3.52	2035	-10.52	20240229	1759	3.52	20240805	2185	-16.66	20230922	1759	3.52	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
129	20240808	090300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1844	-6	5	-0.32	118291	64	0.08	1849	1849	1844	2405	1295	1850	1848.30	4.42	0	1919	1884	1845	1810	1771	1902	1828	269	555	500	1330	1	1	44282310	817	3.51	0.31	12	0.00	526.00	5879.00	2185	20230922	-15.61	1759	20240805	4.83	2035	-9.39	20240229	1759	4.83	20240805	2185	-15.61	20230922	1759	4.83	20240805	1.83	N	016090	500	269 억	1955446	N	N	0	N	N
130	20240807	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1850	40	2	2.21	151980803	82845	63.68	1810	1880	1806	2350	1267	1810	1834.52	4.42	-3496	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	819	3.52	0.31	12	0.19	526.00	5879.00	2185	20230922	-15.33	1759	20240805	5.17	2035	-9.09	20240229	1759	5.17	20240805	2185	-15.33	20230922	1759	5.17	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
131	20240807	150258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1848	38	2	2.10	146698976	79985	61.48	1810	1880	1806	2350	1267	1810	1834.08	4.42	-3477	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	818	3.51	0.31	12	0.18	526.00	5879.00	2185	20230922	-15.42	1759	20240805	5.06	2035	-9.19	20240229	1759	5.06	20240805	2185	-15.42	20230922	1759	5.06	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
132	20240807	140302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1847	37	2	2.04	128759695	70267	54.01	1810	1880	1806	2350	1267	1810	1832.43	4.42	-1938	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	818	3.51	0.31	12	0.16	526.00	5879.00	2185	20230922	-15.47	1759	20240805	5.00	2035	-9.24	20240229	1759	5.00	20240805	2185	-15.47	20230922	1759	5.00	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
133	20240807	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1843	33	2	1.82	118316866	64609	49.66	1810	1880	1806	2350	1267	1810	1831.28	4.42	-208	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	816	3.50	0.31	12	0.15	526.00	5879.00	2185	20230922	-15.65	1759	20240805	4.78	2035	-9.43	20240229	1759	4.78	20240805	2185	-15.65	20230922	1759	4.78	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
134	20240807	120301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1845	35	2	1.93	91385264	50048	38.47	1810	1880	1806	2350	1267	1810	1825.95	4.42	1088	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	817	3.51	0.31	12	0.11	526.00	5879.00	2185	20230922	-15.56	1759	20240805	4.89	2035	-9.34	20240229	1759	4.89	20240805	2185	-15.56	20230922	1759	4.89	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
135	20240807	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1851	41	2	2.27	68021763	37407	28.75	1810	1880	1806	2350	1267	1810	1818.42	4.42	4100	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	820	3.52	0.31	12	0.08	526.00	5879.00	2185	20230922	-15.29	1759	20240805	5.23	2035	-9.04	20240229	1759	5.23	20240805	2185	-15.29	20230922	1759	5.23	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
136	20240807	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1817	7	2	0.39	42337752	23370	17.96	1810	1820	1806	2350	1267	1810	1811.63	4.42	2026	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	805	3.45	0.31	12	0.05	526.00	5879.00	2185	20230922	-16.84	1759	20240805	3.30	2035	-10.71	20240229	1759	3.30	20240805	2185	-16.84	20230922	1759	3.30	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
137	20240807	090258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1810	0	3	0.00	3008220	1662	1.28	1810	1810	1810	2350	1267	1810	1810.00	4.42	1	1873	1841	1804	1772	1735	1857	1788	269	540	500	1300	1	1	44282310	802	3.44	0.31	12	0.00	526.00	5879.00	2185	20230922	-17.16	1759	20240805	2.90	2035	-11.06	20240229	1759	2.90	20240805	2185	-17.16	20230922	1759	2.90	20240805	1.90	N	016090	500	269 억	1959015	N	N	24	N	N
138	20240806	160257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1810	43	2	2.43	234579177	130009	54.43	1767	1836	1767	2295	1237	1767	1804.33	4.41	5087	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	802	3.44	0.31	12	0.29	526.00	5879.00	2185	20230922	-17.16	1759	20240805	2.90	2035	-11.06	20240229	1759	2.90	20240805	2185	-17.16	20230922	1759	2.90	20240805	1.90	N	016090	500	269 억	1954049	N	N	24	N	N
139	20240806	150300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1808	41	2	2.32	213583221	118364	49.55	1767	1836	1767	2295	1237	1767	1804.46	4.41	-516	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	801	3.44	0.31	12	0.27	526.00	5879.00	2185	20230922	-17.25	1759	20240805	2.79	2035	-11.15	20240229	1759	2.79	20240805	2185	-17.25	20230922	1759	2.79	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
140	20240806	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	57	2	3.23	195818210	108584	45.46	1767	1836	1767	2295	1237	1767	1803.38	4.41	-452	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	808	3.47	0.31	12	0.25	526.00	5879.00	2185	20230922	-16.52	1759	20240805	3.70	2035	-10.37	20240229	1759	3.70	20240805	2185	-16.52	20230922	1759	3.70	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
141	20240806	130258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1835	68	2	3.85	191075019	105989	44.37	1767	1835	1767	2295	1237	1767	1802.78	4.41	-452	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	813	3.49	0.31	12	0.24	526.00	5879.00	2185	20230922	-16.02	1759	20240805	4.32	2035	-9.83	20240229	1759	4.32	20240805	2185	-16.02	20230922	1759	4.32	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
142	20240806	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1822	55	2	3.11	167956303	93294	39.06	1767	1822	1767	2295	1237	1767	1800.29	4.41	646	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	807	3.46	0.31	12	0.21	526.00	5879.00	2185	20230922	-16.61	1759	20240805	3.58	2035	-10.47	20240229	1759	3.58	20240805	2185	-16.61	20230922	1759	3.58	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
143	20240806	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1793	26	2	1.47	135378234	75283	31.52	1767	1820	1767	2295	1237	1767	1798.26	4.41	1440	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	794	3.41	0.30	12	0.17	526.00	5879.00	2185	20230922	-17.94	1759	20240805	1.93	2035	-11.89	20240229	1759	1.93	20240805	2185	-17.94	20230922	1759	1.93	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
144	20240806	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	39	2	2.21	89545156	49822	20.86	1767	1820	1767	2295	1237	1767	1797.30	4.41	4984	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	800	3.43	0.31	12	0.11	526.00	5879.00	2185	20230922	-17.35	1759	20240805	2.67	2035	-11.25	20240229	1759	2.67	20240805	2185	-17.35	20230922	1759	2.67	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
145	20240806	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1800	33	2	1.87	15514175	8755	3.67	1767	1800	1767	2295	1237	1767	1772.04	4.41	-1991	1929	1847	1803	1721	1677	1826	1700	269	528	500	1270	1	1	44282310	797	3.42	0.31	12	0.02	526.00	5879.00	2185	20230922	-17.62	1759	20240805	2.33	2035	-11.55	20240229	1759	2.33	20240805	2185	-17.62	20230922	1759	2.33	20240805	1.90	N	016090	500	269 억	1954049	N	N	0	N	N
146	20240805	160255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1767	-138	5	-7.24	431863473	238318	242.97	1885	1885	1759	2475	1334	1905	1812.13	4.42	-4536	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	782	3.36	0.30	12	0.54	526.00	5879.00	2185	20230922	-19.13	1759	20240805	0.45	2035	-13.17	20240229	1759	0.45	20240805	2185	-19.13	20230922	1759	0.45	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
147	20240805	150256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1784	-121	5	-6.35	353688258	194053	197.84	1885	1885	1765	2475	1334	1905	1822.64	4.42	-7514	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	790	3.39	0.30	12	0.44	526.00	5879.00	2185	20230922	-18.35	1765	20240805	1.08	2035	-12.33	20240229	1765	1.08	20240805	2185	-18.35	20230922	1765	1.08	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
148	20240805	140258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1794	-111	5	-5.83	276695096	150754	153.70	1885	1885	1791	2475	1334	1905	1835.41	4.42	-8167	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	794	3.41	0.31	12	0.34	526.00	5879.00	2185	20230922	-17.89	1791	20240805	0.17	2035	-11.84	20240229	1791	0.17	20240805	2185	-17.89	20230922	1791	0.17	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
149	20240805	130255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1829	-76	5	-3.99	175151709	94716	96.57	1885	1885	1828	2475	1334	1905	1849.23	4.42	-7354	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	810	3.48	0.31	12	0.21	526.00	5879.00	2185	20230922	-16.29	1828	20240805	0.05	2035	-10.12	20240229	1828	0.05	20240805	2185	-16.29	20230922	1828	0.05	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
150	20240805	120255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1846	-59	5	-3.10	106927689	57523	58.65	1885	1885	1845	2475	1334	1905	1858.87	4.42	-7004	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	817	3.51	0.31	12	0.13	526.00	5879.00	2185	20230922	-15.51	1845	20240805	0.05	2035	-9.29	20240229	1845	0.05	20240805	2185	-15.51	20230922	1845	0.05	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
151	20240805	110300	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1850	-55	5	-2.89	91941761	49413	50.38	1885	1885	1850	2475	1334	1905	1860.68	4.42	-5244	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	819	3.52	0.31	12	0.11	526.00	5879.00	2185	20230922	-15.33	1850	20240805	0.00	2035	-9.09	20240229	1850	0.00	20240805	2185	-15.33	20230922	1850	0.00	20240805	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
152	20240805	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-40	5	-2.10	34941276	18736	19.10	1885	1885	1860	2475	1334	1905	1864.93	4.42	-3907	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	826	3.55	0.32	12	0.04	526.00	5879.00	2185	20230922	-14.65	1850	20240416	0.81	2035	-8.35	20240229	1850	0.81	20240416	2185	-14.65	20230922	1850	0.81	20240416	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
153	20240805	090253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	-34	5	-1.78	1768706	940	0.96	1885	1885	1871	2475	1334	1905	1881.60	4.42	226	1950	1927	1896	1873	1842	1932	1878	269	570	500	1370	1	1	44282310	829	3.56	0.32	12	0.00	526.00	5879.00	2185	20230922	-14.37	1850	20240416	1.14	2035	-8.06	20240229	1850	1.14	20240416	2185	-14.37	20230922	1850	1.14	20240416	1.91	N	016090	500	269 억	1958746	N	N	3	N	N
154	20240802	160250	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1905	-15	5	-0.78	184360448	98079	101.68	1905	1919	1865	2495	1344	1920	1879.71	4.45	-9613	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	844	3.62	0.32	12	0.22	526.00	5879.00	2185	20230922	-12.81	1850	20240416	2.97	2035	-6.39	20240229	1850	2.97	20240416	2185	-12.81	20230922	1850	2.97	20240416	1.94	N	016090	500	269 억	1968377	N	N	3	N	N
155	20240802	150249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-55	5	-2.86	156135519	83011	86.06	1905	1919	1865	2495	1344	1920	1880.90	4.45	-8983	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	826	3.55	0.32	12	0.19	526.00	5879.00	2185	20230922	-14.65	1850	20240416	0.81	2035	-8.35	20240229	1850	0.81	20240416	2185	-14.65	20230922	1850	0.81	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
156	20240802	140252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1887	-33	5	-1.72	57577575	30375	31.49	1905	1919	1886	2495	1344	1920	1895.56	4.45	-6443	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	836	3.59	0.32	12	0.07	526.00	5879.00	2185	20230922	-13.64	1850	20240416	2.00	2035	-7.27	20240229	1850	2.00	20240416	2185	-13.64	20230922	1850	2.00	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
157	20240802	130252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1893	-27	5	-1.41	47561834	25073	25.99	1905	1919	1891	2495	1344	1920	1896.93	4.45	-5854	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	838	3.60	0.32	12	0.06	526.00	5879.00	2185	20230922	-13.36	1850	20240416	2.32	2035	-6.98	20240229	1850	2.32	20240416	2185	-13.36	20230922	1850	2.32	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
158	20240802	120252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	-26	5	-1.35	32988692	17372	18.01	1905	1919	1891	2495	1344	1920	1898.96	4.45	-4450	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	839	3.60	0.32	12	0.04	526.00	5879.00	2185	20230922	-13.32	1850	20240416	2.38	2035	-6.93	20240229	1850	2.38	20240416	2185	-13.32	20230922	1850	2.38	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
159	20240802	110253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1899	-21	5	-1.09	26386357	13887	14.40	1905	1919	1893	2495	1344	1920	1900.08	4.45	-2779	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	841	3.61	0.32	12	0.03	526.00	5879.00	2185	20230922	-13.09	1850	20240416	2.65	2035	-6.68	20240229	1850	2.65	20240416	2185	-13.09	20230922	1850	2.65	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
160	20240802	100250	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1902	-18	5	-0.94	12481525	6564	6.81	1905	1919	1899	2495	1344	1920	1901.51	4.45	-1369	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	842	3.62	0.32	12	0.01	526.00	5879.00	2185	20230922	-12.95	1850	20240416	2.81	2035	-6.54	20240229	1850	2.81	20240416	2185	-12.95	20230922	1850	2.81	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
161	20240802	090254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1905	-15	5	-0.78	299085	157	0.16	1905	1905	1905	2495	1344	1920	1905.00	4.45	-8	1938	1928	1912	1902	1886	1934	1908	269	575	500	1380	1	1	44282310	844	3.62	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.81	1850	20240416	2.97	2035	-6.39	20240229	1850	2.97	20240416	2185	-12.81	20230922	1850	2.97	20240416	1.94	N	016090	500	269 억	1968377	N	N	50	N	N
162	20240801	160250	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1920	12	2	0.63	183751350	96454	237.29	1900	1922	1896	2480	1336	1908	1905.07	4.43	7845	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	850	3.65	0.33	12	0.22	526.00	5879.00	2185	20230922	-12.13	1850	20240416	3.78	2035	-5.65	20240229	1850	3.78	20240416	2185	-12.13	20230922	1850	3.78	20240416	1.94	N	016090	500	269 억	1960508	N	N	50	N	N
163	20240801	150254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1904	-4	5	-0.21	173432608	91063	224.02	1900	1918	1896	2480	1336	1908	1904.53	4.43	7051	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	843	3.62	0.32	12	0.21	526.00	5879.00	2185	20230922	-12.86	1850	20240416	2.92	2035	-6.44	20240229	1850	2.92	20240416	2185	-12.86	20230922	1850	2.92	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
164	20240801	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1904	-4	5	-0.21	117633444	61792	152.01	1900	1914	1896	2480	1336	1908	1903.70	4.43	4405	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	843	3.62	0.32	12	0.14	526.00	5879.00	2185	20230922	-12.86	1850	20240416	2.92	2035	-6.44	20240229	1850	2.92	20240416	2185	-12.86	20230922	1850	2.92	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
165	20240801	130252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1907	-1	5	-0.05	94170096	49481	121.73	1900	1914	1896	2480	1336	1908	1903.16	4.43	4423	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	844	3.63	0.32	12	0.11	526.00	5879.00	2185	20230922	-12.72	1850	20240416	3.08	2035	-6.29	20240229	1850	3.08	20240416	2185	-12.72	20230922	1850	3.08	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
166	20240801	120252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1910	2	2	0.10	75811956	39859	98.06	1900	1912	1896	2480	1336	1908	1902.00	4.43	4468	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	846	3.63	0.32	12	0.09	526.00	5879.00	2185	20230922	-12.59	1850	20240416	3.24	2035	-6.14	20240229	1850	3.24	20240416	2185	-12.59	20230922	1850	3.24	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
167	20240801	110252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1903	-5	5	-0.26	45587702	23951	58.92	1900	1912	1900	2480	1336	1908	1903.37	4.43	1706	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	843	3.62	0.32	12	0.05	526.00	5879.00	2185	20230922	-12.91	1850	20240416	2.86	2035	-6.49	20240229	1850	2.86	20240416	2185	-12.91	20230922	1850	2.86	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
168	20240801	100252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1909	1	2	0.05	422851	222	0.55	1900	1912	1900	2480	1336	1908	1904.73	4.43	-3	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	845	3.63	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.63	1850	20240416	3.19	2035	-6.19	20240229	1850	3.19	20240416	2185	-12.63	20230922	1850	3.19	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N
169	20240801	090249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-8	5	-0.42	95009	50	0.12	1900	1908	1900	2480	1336	1908	1900.18	4.43	-4	1917	1912	1905	1900	1893	1915	1903	269	572	500	1370	1	1	44282310	841	3.61	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.04	1850	20240416	2.70	2035	-6.63	20240229	1850	2.70	20240416	2185	-13.04	20230922	1850	2.70	20240416	1.94	N	016090	500	269 억	1960508	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History