KissMeData/016090/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	20240930	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	29	2	1.50	275569640	141128	58.58	1930	1964	1930	2510	1354	1933	1952.62	4.18	21215	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	869	3.73	0.33	12	0.32	526.00	5879.00	2185	20230922	-10.21	1759	20240805	11.54	2035	-3.59	20240229	1759	11.54	20240805	2110	-7.01	20231121	1759	11.54	20240805	1.72	N	016090	500	269 억	1852644	N	N	1	N	N
3	20240930	150326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	24	2	1.24	246102833	126104	52.34	1930	1964	1930	2510	1354	1933	1951.59	4.18	21054	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	867	3.72	0.33	12	0.28	526.00	5879.00	2185	20230922	-10.43	1759	20240805	11.26	2035	-3.83	20240229	1759	11.26	20240805	2110	-7.25	20231121	1759	11.26	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
4	20240930	140325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	23	2	1.19	228567906	117127	48.62	1930	1964	1930	2510	1354	1933	1951.45	4.18	20630	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	866	3.72	0.33	12	0.26	526.00	5879.00	2185	20230922	-10.48	1759	20240805	11.20	2035	-3.88	20240229	1759	11.20	20240805	2110	-7.30	20231121	1759	11.20	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
5	20240930	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	28	2	1.45	196771338	100895	41.88	1930	1964	1930	2510	1354	1933	1950.26	4.18	21150	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	868	3.73	0.33	12	0.23	526.00	5879.00	2185	20230922	-10.25	1759	20240805	11.48	2035	-3.64	20240229	1759	11.48	20240805	2110	-7.06	20231121	1759	11.48	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
6	20240930	120324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	22	2	1.14	187856266	96346	39.99	1930	1964	1930	2510	1354	1933	1949.81	4.18	21115	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	866	3.72	0.33	12	0.22	526.00	5879.00	2185	20230922	-10.53	1759	20240805	11.14	2035	-3.93	20240229	1759	11.14	20240805	2110	-7.35	20231121	1759	11.14	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
7	20240930	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	28	2	1.45	178619474	91622	38.03	1930	1964	1930	2510	1354	1933	1949.53	4.18	20824	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	868	3.73	0.33	12	0.21	526.00	5879.00	2185	20230922	-10.25	1759	20240805	11.48	2035	-3.64	20240229	1759	11.48	20240805	2110	-7.06	20231121	1759	11.48	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
8	20240930	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	23	2	1.19	115763019	59498	24.70	1930	1957	1930	2510	1354	1933	1945.66	4.18	11670	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	866	3.72	0.33	12	0.13	526.00	5879.00	2185	20230922	-10.48	1759	20240805	11.20	2035	-3.88	20240229	1759	11.20	20240805	2110	-7.30	20231121	1759	11.20	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
9	20240930	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	0	3	0.00	2658205	1376	0.57	1930	1933	1930	2510	1354	1933	1931.84	4.18	-177	1955	1943	1923	1911	1891	1950	1918	269	577	500	1390	1	1	44282310	856	3.67	0.33	12	0.00	526.00	5879.00	2185	20230922	-11.53	1759	20240805	9.89	2035	-5.01	20240229	1759	9.89	20240805	2110	-8.39	20231121	1759	9.89	20240805	1.72	N	016090	500	269 억	1852644	N	N	13	N	N
10	20240927	160322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	33	2	1.74	462002864	240573	301.74	1904	1935	1903	2470	1330	1900	1920.43	4.34	-74312	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	856	3.67	0.33	12	0.54	526.00	5879.00	2185	20230922	-11.53	1759	20240805	9.89	2035	-5.01	20240229	1759	9.89	20240805	2110	-8.39	20231121	1759	9.89	20240805	1.70	N	016090	500	269 억	1923912	N	N	13	N	N
11	20240927	150324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	34	2	1.79	443547415	231027	289.77	1904	1934	1903	2470	1330	1900	1919.89	4.34	-73822	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	856	3.68	0.33	12	0.52	526.00	5879.00	2185	20230922	-11.49	1759	20240805	9.95	2035	-4.96	20240229	1759	9.95	20240805	2110	-8.34	20231121	1759	9.95	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
12	20240927	140325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	33	2	1.74	381517635	198930	249.51	1904	1933	1903	2470	1330	1900	1917.85	4.34	-64417	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	856	3.67	0.33	12	0.45	526.00	5879.00	2185	20230922	-11.53	1759	20240805	9.89	2035	-5.01	20240229	1759	9.89	20240805	2110	-8.39	20231121	1759	9.89	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
13	20240927	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	25	2	1.32	343230330	179071	224.60	1904	1926	1903	2470	1330	1900	1916.73	4.34	-58557	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	852	3.66	0.33	12	0.40	526.00	5879.00	2185	20230922	-11.90	1759	20240805	9.44	2035	-5.41	20240229	1759	9.44	20240805	2110	-8.77	20231121	1759	9.44	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
14	20240927	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1918	18	2	0.95	287519254	150079	188.24	1904	1920	1903	2470	1330	1900	1915.79	4.34	-49907	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	849	3.65	0.33	12	0.34	526.00	5879.00	2185	20230922	-12.22	1759	20240805	9.04	2035	-5.75	20240229	1759	9.04	20240805	2110	-9.10	20231121	1759	9.04	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
15	20240927	110324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	20	2	1.05	220686860	115224	144.52	1904	1920	1903	2470	1330	1900	1915.29	4.34	-40912	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	850	3.65	0.33	12	0.26	526.00	5879.00	2185	20230922	-12.13	1759	20240805	9.15	2035	-5.65	20240229	1759	9.15	20240805	2110	-9.00	20231121	1759	9.15	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
16	20240927	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	16	2	0.84	154084600	80504	100.97	1904	1920	1903	2470	1330	1900	1914.00	4.34	-30397	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	848	3.64	0.33	12	0.18	526.00	5879.00	2185	20230922	-12.31	1759	20240805	8.93	2035	-5.85	20240229	1759	8.93	20240805	2110	-9.19	20231121	1759	8.93	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
17	20240927	090323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1904	4	2	0.21	3065440	1610	2.02	1904	1904	1904	2470	1330	1900	1904.00	4.34	-46	1912	1905	1895	1888	1878	1909	1892	269	570	500	1360	1	1	44282310	843	3.62	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.86	1759	20240805	8.24	2035	-6.44	20240229	1759	8.24	20240805	2110	-9.76	20231121	1759	8.24	20240805	1.70	N	016090	500	269 억	1923912	N	N	9	N	N
18	20240926	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1900	14	2	0.74	150745056	79588	51.08	1889	1902	1885	2450	1321	1886	1894.07	4.39	-21938	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	841	3.61	0.32	12	0.18	526.00	5879.00	2185	20230922	-13.04	1759	20240805	8.02	2035	-6.63	20240229	1759	8.02	20240805	2115	-10.17	20230926	1759	8.02	20240805	1.60	N	016090	500	269 억	1945127	N	N	9	N	N
19	20240926	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1897	11	2	0.58	145425994	76787	49.28	1889	1902	1885	2450	1321	1886	1893.89	4.39	-21372	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	840	3.61	0.32	12	0.17	526.00	5879.00	2185	20230922	-13.18	1759	20240805	7.85	2035	-6.78	20240229	1759	7.85	20240805	2115	-10.31	20230926	1759	7.85	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
20	20240926	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1895	9	2	0.48	135201356	71390	45.82	1889	1902	1885	2450	1321	1886	1893.84	4.39	-17652	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	839	3.60	0.32	12	0.16	526.00	5879.00	2185	20230922	-13.27	1759	20240805	7.73	2035	-6.88	20240229	1759	7.73	20240805	2115	-10.40	20230926	1759	7.73	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
21	20240926	130323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1900	14	2	0.74	112984565	59673	38.30	1889	1902	1885	2450	1321	1886	1893.40	4.39	-15760	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	841	3.61	0.32	12	0.13	526.00	5879.00	2185	20230922	-13.04	1759	20240805	8.02	2035	-6.63	20240229	1759	8.02	20240805	2115	-10.17	20230926	1759	8.02	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
22	20240926	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1900	14	2	0.74	105108124	55528	35.64	1889	1902	1885	2450	1321	1886	1892.89	4.39	-13348	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	841	3.61	0.32	12	0.13	526.00	5879.00	2185	20230922	-13.04	1759	20240805	8.02	2035	-6.63	20240229	1759	8.02	20240805	2115	-10.17	20230926	1759	8.02	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
23	20240926	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1892	6	2	0.32	79838606	42222	27.10	1889	1900	1885	2450	1321	1886	1890.92	4.39	-8305	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	838	3.60	0.32	12	0.10	526.00	5879.00	2185	20230922	-13.41	1759	20240805	7.56	2035	-7.03	20240229	1759	7.56	20240805	2115	-10.54	20230926	1759	7.56	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
24	20240926	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1890	4	2	0.21	41216674	21797	13.99	1889	1895	1885	2450	1321	1886	1890.93	4.39	-5946	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	837	3.59	0.32	12	0.05	526.00	5879.00	2185	20230922	-13.50	1759	20240805	7.45	2035	-7.13	20240229	1759	7.45	20240805	2115	-10.64	20230926	1759	7.45	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
25	20240926	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1889	3	2	0.16	4619681	2449	1.57	1889	1889	1886	2450	1321	1886	1886.35	4.39	-2202	1912	1899	1875	1862	1838	1905	1868	269	564	500	1350	1	1	44282310	836	3.59	0.32	12	0.01	526.00	5879.00	2185	20230922	-13.55	1759	20240805	7.39	2035	-7.17	20240229	1759	7.39	20240805	2115	-10.69	20230926	1759	7.39	20240805	1.60	N	016090	500	269 억	1945127	N	N	5	N	N
26	20240925	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1886	29	2	1.56	288405703	153921	77.36	1851	1888	1851	2410	1300	1857	1873.73	4.41	-6417	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	835	3.59	0.32	12	0.35	526.00	5879.00	2185	20230922	-13.68	1759	20240805	7.22	2035	-7.32	20240229	1759	7.22	20240805	2145	-12.07	20230925	1759	7.22	20240805	1.60	N	016090	500	269 억	1951544	N	N	5	N	N
27	20240925	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1881	24	2	1.29	272119136	145280	73.02	1851	1888	1851	2410	1300	1857	1873.07	4.41	-5347	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	833	3.58	0.32	12	0.33	526.00	5879.00	2185	20230922	-13.91	1759	20240805	6.94	2035	-7.57	20240229	1759	6.94	20240805	2145	-12.31	20230925	1759	6.94	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
28	20240925	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1886	29	2	1.56	202352216	108258	54.41	1851	1888	1851	2410	1300	1857	1869.17	4.41	-2722	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	835	3.59	0.32	12	0.24	526.00	5879.00	2185	20230922	-13.68	1759	20240805	7.22	2035	-7.32	20240229	1759	7.22	20240805	2145	-12.07	20230925	1759	7.22	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
29	20240925	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1871	14	2	0.75	136965277	73448	36.91	1851	1874	1851	2410	1300	1857	1864.79	4.41	-2319	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	829	3.56	0.32	12	0.17	526.00	5879.00	2185	20230922	-14.37	1759	20240805	6.37	2035	-8.06	20240229	1759	6.37	20240805	2145	-12.77	20230925	1759	6.37	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
30	20240925	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	13	2	0.70	88923807	47703	23.98	1851	1874	1851	2410	1300	1857	1864.11	4.41	-3860	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	828	3.56	0.32	12	0.11	526.00	5879.00	2185	20230922	-14.42	1759	20240805	6.31	2035	-8.11	20240229	1759	6.31	20240805	2145	-12.82	20230925	1759	6.31	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
31	20240925	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1867	10	2	0.54	64963171	34896	17.54	1851	1867	1851	2410	1300	1857	1861.62	4.41	-1925	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	827	3.55	0.32	12	0.08	526.00	5879.00	2185	20230922	-14.55	1759	20240805	6.14	2035	-8.26	20240229	1759	6.14	20240805	2145	-12.96	20230925	1759	6.14	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
32	20240925	100322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1865	8	2	0.43	8167176	4392	2.21	1851	1865	1851	2410	1300	1857	1859.56	4.41	-364	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	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	2145	-13.05	20230925	1759	6.03	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
33	20240925	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1857	0	3	0.00	85152	46	0.02	1851	1857	1851	2410	1300	1857	1851.13	4.41	-6	1898	1877	1844	1823	1790	1888	1834	269	553	500	1330	1	1	44282310	822	3.53	0.32	12	0.00	526.00	5879.00	2185	20230922	-15.01	1759	20240805	5.57	2035	-8.75	20240229	1759	5.57	20240805	2145	-13.43	20230925	1759	5.57	20240805	1.60	N	016090	500	269 억	1951544	N	N	0	N	N
34	20240924	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1857	42	2	2.31	365786658	198901	103.25	1811	1865	1811	2355	1271	1815	1839.04	4.37	15034	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	822	3.53	0.32	12	0.45	526.00	5879.00	2185	20230922	-15.01	1759	20240805	5.57	2035	-8.75	20240229	1759	5.57	20240805	2145	-13.43	20230925	1759	5.57	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
35	20240924	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1847	32	2	1.76	361235194	196442	101.97	1811	1865	1811	2355	1271	1815	1838.89	4.37	14882	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	818	3.51	0.31	12	0.44	526.00	5879.00	2185	20230922	-15.47	1759	20240805	5.00	2035	-9.24	20240229	1759	5.00	20240805	2145	-13.89	20230925	1759	5.00	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
36	20240924	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	49	2	2.70	310268384	168935	87.69	1811	1865	1811	2355	1271	1815	1836.61	4.37	9282	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	825	3.54	0.32	12	0.38	526.00	5879.00	2185	20230922	-14.69	1759	20240805	5.97	2035	-8.40	20240229	1759	5.97	20240805	2145	-13.10	20230925	1759	5.97	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
37	20240924	130319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1858	43	2	2.37	300832535	163862	85.06	1811	1865	1811	2355	1271	1815	1835.89	4.37	9275	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	823	3.53	0.32	12	0.37	526.00	5879.00	2185	20230922	-14.97	1759	20240805	5.63	2035	-8.70	20240229	1759	5.63	20240805	2145	-13.38	20230925	1759	5.63	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
38	20240924	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1854	39	2	2.15	273075241	148894	77.29	1811	1854	1811	2355	1271	1815	1834.02	4.37	8858	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	821	3.52	0.32	12	0.34	526.00	5879.00	2185	20230922	-15.15	1759	20240805	5.40	2035	-8.89	20240229	1759	5.40	20240805	2145	-13.57	20230925	1759	5.40	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
39	20240924	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1852	37	2	2.04	260578918	142133	73.78	1811	1852	1811	2355	1271	1815	1833.35	4.37	8762	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	820	3.52	0.32	12	0.32	526.00	5879.00	2185	20230922	-15.24	1759	20240805	5.29	2035	-8.99	20240229	1759	5.29	20240805	2145	-13.66	20230925	1759	5.29	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
40	20240924	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1821	6	2	0.33	77183864	42452	22.04	1811	1829	1811	2355	1271	1815	1818.14	4.37	-299	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	806	3.46	0.31	12	0.10	526.00	5879.00	2185	20230922	-16.66	1759	20240805	3.52	2035	-10.52	20240229	1759	3.52	20240805	2145	-15.10	20230925	1759	3.52	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
41	20240924	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	4	2	0.22	172373	95	0.05	1811	1819	1811	2355	1271	1815	1814.45	4.37	-6	1849	1832	1818	1801	1787	1840	1809	269	540	500	1300	1	1	44282310	805	3.46	0.31	12	0.00	526.00	5879.00	2185	20230922	-16.75	1759	20240805	3.41	2035	-10.61	20240229	1759	3.41	20240805	2145	-15.20	20230925	1759	3.41	20240805	1.59	N	016090	500	269 억	1933869	N	N	0	N	N
42	20240923	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	13	2	0.72	349872530	192625	257.11	1804	1835	1804	2340	1262	1802	1816.34	4.37	-1987	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	804	3.45	0.31	12	0.43	526.00	5879.00	2185	20230922	-16.93	1759	20240805	3.18	2035	-10.81	20240229	1759	3.18	20240805	2145	-15.38	20230925	1759	3.18	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
43	20240923	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1813	11	2	0.61	338479765	186343	248.73	1804	1835	1804	2340	1262	1802	1816.43	4.37	-97	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	803	3.45	0.31	12	0.42	526.00	5879.00	2185	20230922	-17.03	1759	20240805	3.07	2035	-10.91	20240229	1759	3.07	20240805	2145	-15.48	20230925	1759	3.07	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
44	20240923	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	10	2	0.55	298734718	164402	219.44	1804	1835	1804	2340	1262	1802	1817.10	4.37	-2501	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	802	3.44	0.31	12	0.37	526.00	5879.00	2185	20230922	-17.07	1759	20240805	3.01	2035	-10.96	20240229	1759	3.01	20240805	2145	-15.52	20230925	1759	3.01	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
45	20240923	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1814	12	2	0.67	290628543	159931	213.47	1804	1835	1804	2340	1262	1802	1817.21	4.37	-2472	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	803	3.45	0.31	12	0.36	526.00	5879.00	2185	20230922	-16.98	1759	20240805	3.13	2035	-10.86	20240229	1759	3.13	20240805	2145	-15.43	20230925	1759	3.13	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
46	20240923	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	13	2	0.72	248720873	136828	182.64	1804	1835	1804	2340	1262	1802	1817.76	4.37	8691	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	804	3.45	0.31	12	0.31	526.00	5879.00	2185	20230922	-16.93	1759	20240805	3.18	2035	-10.81	20240229	1759	3.18	20240805	2145	-15.38	20230925	1759	3.18	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
47	20240923	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1814	12	2	0.67	226028432	124320	165.94	1804	1835	1804	2340	1262	1802	1818.12	4.37	14301	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	803	3.45	0.31	12	0.28	526.00	5879.00	2185	20230922	-16.98	1759	20240805	3.13	2035	-10.86	20240229	1759	3.13	20240805	2145	-15.43	20230925	1759	3.13	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
48	20240923	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1810	8	2	0.44	156687891	86058	114.87	1804	1835	1804	2340	1262	1802	1820.72	4.37	11054	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	802	3.44	0.31	12	0.19	526.00	5879.00	2185	20230922	-17.16	1759	20240805	2.90	2035	-11.06	20240229	1759	2.90	20240805	2145	-15.62	20230925	1759	2.90	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
49	20240923	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	6	2	0.33	4243665	2345	3.13	1804	1811	1804	2340	1262	1802	1809.67	4.37	1232	1811	1806	1801	1796	1791	1804	1794	269	538	500	1290	1	1	44282310	801	3.44	0.31	12	0.01	526.00	5879.00	2185	20230922	-17.25	1759	20240805	2.79	2035	-11.15	20240229	1759	2.79	20240805	2145	-15.71	20230925	1759	2.79	20240805	1.58	N	016090	500	269 억	1934195	N	N	69	N	N
50	20240913	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	7	2	0.39	146067019	80997	90.14	1815	1815	1798	2350	1266	1808	1803.29	4.38	-2568	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	804	3.45	0.31	12	0.18	526.00	5879.00	2185	20230922	-16.93	1759	20240805	3.18	2035	-10.81	20240229	1759	3.18	20240805	2185	-16.93	20230922	1759	3.18	20240805	1.59	N	016090	500	269 억	1940617	N	N	3	N	N
51	20240913	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	-2	5	-0.11	135783517	75322	83.82	1815	1815	1798	2350	1266	1808	1802.71	4.38	-2279	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	800	3.43	0.31	12	0.17	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	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
52	20240913	140309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1807	-1	5	-0.06	122930682	68194	75.89	1815	1815	1798	2350	1266	1808	1802.66	4.38	-1207	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	800	3.44	0.31	12	0.15	526.00	5879.00	2185	20230922	-17.30	1759	20240805	2.73	2035	-11.20	20240229	1759	2.73	20240805	2185	-17.30	20230922	1759	2.73	20240805	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
53	20240913	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	-2	5	-0.11	118355028	65658	73.07	1815	1815	1798	2350	1266	1808	1802.60	4.38	-993	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	800	3.43	0.31	12	0.15	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	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
54	20240913	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-6	5	-0.33	98059093	54383	60.52	1815	1815	1799	2350	1266	1808	1803.12	4.38	-1065	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	798	3.43	0.31	12	0.12	526.00	5879.00	2185	20230922	-17.53	1759	20240805	2.44	2035	-11.45	20240229	1759	2.44	20240805	2185	-17.53	20230922	1759	2.44	20240805	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
55	20240913	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	-4	5	-0.22	67176084	37238	41.44	1815	1815	1799	2350	1266	1808	1803.97	4.38	359	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	799	3.43	0.31	12	0.08	526.00	5879.00	2185	20230922	-17.44	1759	20240805	2.56	2035	-11.35	20240229	1759	2.56	20240805	2185	-17.44	20230922	1759	2.56	20240805	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
56	20240913	100308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-6	5	-0.33	42446965	23530	26.18	1815	1815	1799	2350	1266	1808	1803.95	4.38	417	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	798	3.43	0.31	12	0.05	526.00	5879.00	2185	20230922	-17.53	1759	20240805	2.44	2035	-11.45	20240229	1759	2.44	20240805	2185	-17.53	20230922	1759	2.44	20240805	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
57	20240913	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1814	6	2	0.33	101585	56	0.06	1815	1815	1814	2350	1266	1808	1814.02	4.38	-55	1832	1819	1804	1791	1776	1826	1798	269	542	500	1300	1	1	44282310	803	3.45	0.31	12	0.00	526.00	5879.00	2185	20230922	-16.98	1759	20240805	3.13	2035	-10.86	20240229	1759	3.13	20240805	2185	-16.98	20230922	1759	3.13	20240805	1.59	N	016090	500	269 억	1940617	N	N	75	N	N
58	20240912	160306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	19	2	1.06	162235180	89861	182.93	1789	1817	1789	2325	1253	1789	1805.40	4.43	-23044	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	801	3.44	0.31	12	0.20	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	1.57	N	016090	500	269 억	1963661	N	N	75	N	N
59	20240912	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	17	2	0.95	156369349	86619	176.33	1789	1817	1789	2325	1253	1789	1805.25	4.43	-21211	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	800	3.43	0.31	12	0.20	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	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
60	20240912	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	15	2	0.84	134266854	74391	151.44	1789	1817	1789	2325	1253	1789	1804.88	4.43	-17557	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	799	3.43	0.31	12	0.17	526.00	5879.00	2185	20230922	-17.44	1759	20240805	2.56	2035	-11.35	20240229	1759	2.56	20240805	2185	-17.44	20230922	1759	2.56	20240805	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
61	20240912	130305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	17	2	0.95	102937713	56990	116.02	1789	1817	1789	2325	1253	1789	1806.24	4.43	-18283	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	800	3.43	0.31	12	0.13	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	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
62	20240912	120305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	17	2	0.95	90823037	50288	102.37	1789	1817	1789	2325	1253	1789	1806.06	4.43	-13724	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	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	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
63	20240912	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	17	2	0.95	55172636	30580	62.25	1789	1812	1789	2325	1253	1789	1804.21	4.43	-5204	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	800	3.43	0.31	12	0.07	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	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
64	20240912	100306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	6	2	0.34	28277634	15686	31.93	1789	1812	1789	2325	1253	1789	1802.73	4.43	-3915	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	795	3.41	0.31	12	0.04	526.00	5879.00	2185	20230922	-17.85	1759	20240805	2.05	2035	-11.79	20240229	1759	2.05	20240805	2185	-17.85	20230922	1759	2.05	20240805	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
65	20240912	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	10	2	0.56	206866	115	0.23	1789	1799	1789	2325	1253	1789	1798.83	4.43	-113	1823	1806	1793	1776	1763	1799	1769	269	536	500	1280	1	1	44282310	797	3.42	0.31	12	0.00	526.00	5879.00	2185	20230922	-17.67	1759	20240805	2.27	2035	-11.60	20240229	1759	2.27	20240805	2185	-17.67	20230922	1759	2.27	20240805	1.57	N	016090	500	269 억	1963661	N	N	0	N	N
66	20240911	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	-11	5	-0.61	88190706	49121	53.76	1798	1810	1780	2340	1260	1800	1795.38	4.46	-13197	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	792	3.40	0.30	12	0.11	526.00	5879.00	2185	20230922	-18.12	1759	20240805	1.71	2035	-12.09	20240229	1759	1.71	20240805	2185	-18.12	20230922	1759	1.71	20240805	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
67	20240911	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-15	5	-0.83	79292957	44132	48.30	1798	1810	1784	2340	1260	1800	1796.72	4.46	-12011	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	790	3.39	0.30	12	0.10	526.00	5879.00	2185	20230922	-18.31	1759	20240805	1.48	2035	-12.29	20240229	1759	1.48	20240805	2185	-18.31	20230922	1759	1.48	20240805	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
68	20240911	140304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1793	-7	5	-0.39	67128919	37332	40.86	1798	1810	1792	2340	1260	1800	1798.16	4.46	-8673	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	794	3.41	0.30	12	0.08	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	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
69	20240911	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1796	-4	5	-0.22	64303084	35757	39.14	1798	1810	1793	2340	1260	1800	1798.34	4.46	-7960	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	795	3.41	0.31	12	0.08	526.00	5879.00	2185	20230922	-17.80	1759	20240805	2.10	2035	-11.74	20240229	1759	2.10	20240805	2185	-17.80	20230922	1759	2.10	20240805	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
70	20240911	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-5	5	-0.28	59577508	33124	36.26	1798	1810	1793	2340	1260	1800	1798.62	4.46	-7300	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	795	3.41	0.31	12	0.07	526.00	5879.00	2185	20230922	-17.85	1759	20240805	2.05	2035	-11.79	20240229	1759	2.05	20240805	2185	-17.85	20230922	1759	2.05	20240805	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
71	20240911	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	0	3	0.00	29300353	16282	17.82	1798	1810	1797	2340	1260	1800	1799.55	4.46	-5014	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	797	3.42	0.31	12	0.04	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	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
72	20240911	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	1	2	0.06	19843076	11025	12.07	1798	1810	1797	2340	1260	1800	1799.83	4.46	-2859	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	798	3.42	0.31	12	0.02	526.00	5879.00	2185	20230922	-17.57	1759	20240805	2.39	2035	-11.50	20240229	1759	2.39	20240805	2185	-17.57	20230922	1759	2.39	20240805	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
73	20240911	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	0	3	0.00	1819598	1012	1.11	1798	1800	1798	2340	1260	1800	1798.02	4.46	-311	1833	1816	1808	1791	1783	1812	1787	269	540	500	1290	1	1	44282310	797	3.42	0.31	12	0.00	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	1.58	N	016090	500	269 억	1976858	N	N	0	N	N
74	20240910	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-19	5	-1.04	165102875	91342	48.61	1820	1825	1800	2360	1274	1819	1807.52	4.52	-26401	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	797	3.42	0.31	12	0.21	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	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
75	20240910	150304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	-15	5	-0.82	135511708	74911	39.87	1820	1825	1801	2360	1274	1819	1808.97	4.52	-24958	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	799	3.43	0.31	12	0.17	526.00	5879.00	2185	20230922	-17.44	1759	20240805	2.56	2035	-11.35	20240229	1759	2.56	20240805	2185	-17.44	20230922	1759	2.56	20240805	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
76	20240910	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	-13	5	-0.71	88441910	48823	25.99	1820	1825	1804	2360	1274	1819	1811.48	4.52	-17533	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	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	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
77	20240910	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	-11	5	-0.60	77268886	42640	22.69	1820	1825	1806	2360	1274	1819	1812.12	4.52	-13356	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	801	3.44	0.31	12	0.10	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	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
78	20240910	120301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1807	-12	5	-0.66	68340327	37699	20.06	1820	1825	1806	2360	1274	1819	1812.79	4.52	-13079	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	800	3.44	0.31	12	0.09	526.00	5879.00	2185	20230922	-17.30	1759	20240805	2.73	2035	-11.20	20240229	1759	2.73	20240805	2185	-17.30	20230922	1759	2.73	20240805	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
79	20240910	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	-11	5	-0.60	65335255	36036	19.18	1820	1825	1807	2360	1274	1819	1813.06	4.52	-12923	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	801	3.44	0.31	12	0.08	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	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
80	20240910	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	0	3	0.00	7060576	3885	2.07	1820	1825	1815	2360	1274	1819	1817.39	4.52	-583	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	805	3.46	0.31	12	0.01	526.00	5879.00	2185	20230922	-16.75	1759	20240805	3.41	2035	-10.61	20240229	1759	3.41	20240805	2185	-16.75	20230922	1759	3.41	20240805	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
81	20240910	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	1	2	0.05	43680	24	0.01	1820	1820	1820	2360	1274	1819	1820.00	4.52	4	1842	1830	1814	1802	1786	1822	1794	269	541	500	1300	1	1	44282310	806	3.46	0.31	12	0.00	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	1.58	N	016090	500	269 억	2003317	N	N	0	N	N
82	20240909	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	-8	5	-0.44	339243941	187773	195.71	1826	1826	1798	2375	1279	1827	1806.67	4.48	19911	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	805	3.46	0.31	12	0.42	526.00	5879.00	2185	20230922	-16.75	1759	20240805	3.41	2035	-10.61	20240229	1759	3.41	20240805	2185	-16.75	20230922	1759	3.41	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
83	20240909	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	-7	5	-0.38	333878246	184823	192.64	1826	1826	1798	2375	1279	1827	1806.48	4.48	19915	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	806	3.46	0.31	12	0.42	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	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
84	20240909	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1818	-9	5	-0.49	289252295	160279	167.06	1826	1826	1798	2375	1279	1827	1804.68	4.48	16221	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	805	3.46	0.31	12	0.36	526.00	5879.00	2185	20230922	-16.80	1759	20240805	3.35	2035	-10.66	20240229	1759	3.35	20240805	2185	-16.80	20230922	1759	3.35	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
85	20240909	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1813	-14	5	-0.77	263665670	146170	152.35	1826	1826	1798	2375	1279	1827	1803.83	4.48	21559	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	803	3.45	0.31	12	0.33	526.00	5879.00	2185	20230922	-17.03	1759	20240805	3.07	2035	-10.91	20240229	1759	3.07	20240805	2185	-17.03	20230922	1759	3.07	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
86	20240909	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	-18	5	-0.99	230161270	127659	133.06	1826	1826	1798	2375	1279	1827	1802.94	4.48	20676	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	801	3.44	0.31	12	0.29	526.00	5879.00	2185	20230922	-17.21	1759	20240805	2.84	2035	-11.11	20240229	1759	2.84	20240805	2185	-17.21	20230922	1759	2.84	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
87	20240909	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	-19	5	-1.04	197723307	109703	114.34	1826	1826	1798	2375	1279	1827	1802.35	4.48	20161	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	801	3.44	0.31	12	0.25	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	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
88	20240909	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1803	-24	5	-1.31	125173553	69474	72.41	1826	1826	1798	2375	1279	1827	1801.73	4.48	19502	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	798	3.43	0.31	12	0.16	526.00	5879.00	2185	20230922	-17.48	1759	20240805	2.50	2035	-11.40	20240229	1759	2.50	20240805	2185	-17.48	20230922	1759	2.50	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
89	20240909	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-1	5	-0.05	1403656	773	0.81	1826	1826	1814	2375	1279	1827	1815.86	4.48	-18	1865	1846	1830	1811	1795	1838	1803	269	548	500	1310	1	1	44282310	809	3.47	0.31	12	0.00	526.00	5879.00	2185	20230922	-16.43	1759	20240805	3.81	2035	-10.27	20240229	1759	3.81	20240805	2185	-16.43	20230922	1759	3.81	20240805	1.63	N	016090	500	269 억	1984921	N	N	0	N	N
90	20240906	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1827	-10	5	-0.54	174908586	95943	39.59	1849	1849	1814	2385	1286	1837	1823.05	4.47	5307	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	809	3.47	0.31	12	0.22	526.00	5879.00	2185	20230922	-16.38	1759	20240805	3.87	2035	-10.22	20240229	1759	3.87	20240805	2185	-16.38	20230922	1759	3.87	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
91	20240906	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1827	-10	5	-0.54	161222852	88444	36.50	1849	1849	1814	2385	1286	1837	1822.88	4.47	5021	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	809	3.47	0.31	12	0.20	526.00	5879.00	2185	20230922	-16.38	1759	20240805	3.87	2035	-10.22	20240229	1759	3.87	20240805	2185	-16.38	20230922	1759	3.87	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
92	20240906	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-5	5	-0.27	140349336	77011	31.78	1849	1849	1814	2385	1286	1837	1822.46	4.47	4207	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	811	3.48	0.31	12	0.17	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	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
93	20240906	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1827	-10	5	-0.54	137004783	75184	31.03	1849	1849	1814	2385	1286	1837	1822.26	4.47	4201	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	809	3.47	0.31	12	0.17	526.00	5879.00	2185	20230922	-16.38	1759	20240805	3.87	2035	-10.22	20240229	1759	3.87	20240805	2185	-16.38	20230922	1759	3.87	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
94	20240906	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	-7	5	-0.38	128807049	70688	29.17	1849	1849	1814	2385	1286	1837	1822.19	4.47	4247	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	810	3.48	0.31	12	0.16	526.00	5879.00	2185	20230922	-16.25	1759	20240805	4.04	2035	-10.07	20240229	1759	4.04	20240805	2185	-16.25	20230922	1759	4.04	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
95	20240906	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-11	5	-0.60	100804389	55328	22.83	1849	1849	1814	2385	1286	1837	1821.94	4.47	4204	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	809	3.47	0.31	12	0.12	526.00	5879.00	2185	20230922	-16.43	1759	20240805	3.81	2035	-10.27	20240229	1759	3.81	20240805	2185	-16.43	20230922	1759	3.81	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
96	20240906	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	-7	5	-0.38	21115717	11502	4.75	1849	1849	1830	2385	1286	1837	1835.83	4.47	-2647	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	810	3.48	0.31	12	0.03	526.00	5879.00	2185	20230922	-16.25	1759	20240805	4.04	2035	-10.07	20240229	1759	4.04	20240805	2185	-16.25	20230922	1759	4.04	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
97	20240906	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1838	1	2	0.05	1849089	1001	0.41	1849	1849	1838	2385	1286	1837	1847.24	4.47	54	1901	1869	1848	1816	1795	1858	1805	269	548	500	1320	1	1	44282310	814	3.49	0.31	12	0.00	526.00	5879.00	2185	20230922	-15.88	1759	20240805	4.49	2035	-9.68	20240229	1759	4.49	20240805	2185	-15.88	20230922	1759	4.49	20240805	1.65	N	016090	500	269 억	1979771	N	N	0	N	N
98	20240905	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	4	2	0.22	448695701	242094	207.13	1838	1880	1827	2380	1284	1833	1853.42	4.42	23069	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	813	3.49	0.31	12	0.55	526.00	5879.00	2185	20230922	-15.93	1759	20240805	4.43	2035	-9.73	20240229	1759	4.43	20240805	2185	-15.93	20230922	1759	4.43	20240805	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
99	20240905	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1846	13	2	0.71	429521754	231681	198.22	1838	1880	1827	2380	1284	1833	1853.94	4.42	23131	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	817	3.51	0.31	12	0.52	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	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
100	20240905	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	16	2	0.87	387507140	208946	178.77	1838	1880	1827	2380	1284	1833	1854.58	4.42	22987	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	819	3.52	0.31	12	0.47	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	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
101	20240905	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1847	14	2	0.76	322936030	174062	148.92	1838	1880	1827	2380	1284	1833	1855.29	4.42	25280	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	818	3.51	0.31	12	0.39	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	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
102	20240905	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1862	29	2	1.58	152228769	82411	70.51	1838	1865	1827	2380	1284	1833	1847.19	4.42	12586	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	825	3.54	0.32	12	0.19	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	1956774	N	N	1	N	N
103	20240905	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1848	15	2	0.82	92820444	50289	43.03	1838	1860	1827	2380	1284	1833	1845.74	4.42	3806	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	818	3.51	0.31	12	0.11	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	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
104	20240905	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1846	13	2	0.71	25141804	13655	11.68	1838	1849	1827	2380	1284	1833	1841.22	4.42	934	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	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	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
105	20240905	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1838	5	2	0.27	1838	1	0.00	1838	1838	1838	2380	1284	1833	1838.00	4.42	0	1882	1857	1842	1817	1802	1850	1810	269	547	500	1310	1	1	44282310	814	3.49	0.31	12	0.00	526.00	5879.00	2185	20230922	-15.88	1759	20240805	4.49	2035	-9.68	20240229	1759	4.49	20240805	2185	-15.88	20230922	1759	4.49	20240805	1.66	N	016090	500	269 억	1956774	N	N	1	N	N
106	20240904	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1833	-37	5	-1.98	214493347	116883	328.62	1867	1867	1827	2430	1309	1870	1835.11	4.42	-2475	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	812	3.48	0.31	12	0.26	526.00	5879.00	2185	20230922	-16.11	1759	20240805	4.21	2035	-9.93	20240229	1759	4.21	20240805	2185	-16.11	20230922	1759	4.21	20240805	1.66	N	016090	500	269 억	1959250	N	N	1	N	N
107	20240904	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1833	-37	5	-1.98	204626894	111493	313.46	1867	1867	1827	2430	1309	1870	1835.33	4.42	-2468	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	812	3.48	0.31	12	0.25	526.00	5879.00	2185	20230922	-16.11	1759	20240805	4.21	2035	-9.93	20240229	1759	4.21	20240805	2185	-16.11	20230922	1759	4.21	20240805	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
108	20240904	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1831	-39	5	-2.09	190387834	103707	291.57	1867	1867	1827	2430	1309	1870	1835.82	4.42	-2334	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	811	3.48	0.31	12	0.23	526.00	5879.00	2185	20230922	-16.20	1759	20240805	4.09	2035	-10.02	20240229	1759	4.09	20240805	2185	-16.20	20230922	1759	4.09	20240805	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
109	20240904	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-38	5	-2.03	152593927	83053	233.50	1867	1867	1828	2430	1309	1870	1837.31	4.42	-1015	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	811	3.48	0.31	12	0.19	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	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
110	20240904	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1836	-34	5	-1.82	92049414	50129	140.94	1867	1867	1828	2430	1309	1870	1836.25	4.42	-2098	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	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	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
111	20240904	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-38	5	-2.03	66218612	36058	101.38	1867	1867	1828	2430	1309	1870	1836.45	4.42	-1949	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	811	3.48	0.31	12	0.08	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	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
112	20240904	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-38	5	-2.03	40713655	22168	62.33	1867	1867	1828	2430	1309	1870	1836.60	4.42	-1510	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	1	1	44282310	811	3.48	0.31	12	0.05	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	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
113	20240904	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1867	-3	5	-0.16	3780639	2028	5.70	1867	1867	1852	2430	1309	1870	1864.22	4.42	-4	1893	1881	1868	1856	1843	1875	1850	269	560	500	1340	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	1.66	N	016090	500	269 억	1959250	N	N	9	N	N
114	20240903	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1870	-2	5	-0.11	66540028	35568	138.24	1872	1880	1855	2430	1311	1872	1870.78	4.42	-99	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	828	3.56	0.32	12	0.08	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	1959349	N	N	9	N	N
115	20240903	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	-8	5	-0.43	66170060	35370	137.47	1872	1880	1855	2430	1311	1872	1870.80	4.42	-127	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	825	3.54	0.32	12	0.08	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	1.66	N	016090	500	269 억	1959349	N	N	3	N	N
116	20240903	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1861	-11	5	-0.59	65231996	34867	135.52	1872	1880	1855	2430	1311	1872	1870.88	4.42	-153	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	824	3.54	0.32	12	0.08	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	1.66	N	016090	500	269 억	1959349	N	N	3	N	N
117	20240903	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1875	3	2	0.16	49321778	26356	102.44	1872	1880	1855	2430	1311	1872	1871.37	4.42	-153	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	830	3.56	0.32	12	0.06	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	1.66	N	016090	500	269 억	1959349	N	N	3	N	N
118	20240903	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1872	0	3	0.00	41596575	22229	86.40	1872	1880	1855	2430	1311	1872	1871.28	4.42	-153	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	829	3.56	0.32	12	0.05	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	1959349	N	N	3	N	N
119	20240903	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1872	0	3	0.00	40733813	21768	84.60	1872	1880	1855	2430	1311	1872	1871.27	4.42	-153	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	829	3.56	0.32	12	0.05	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	1959349	N	N	3	N	N
120	20240903	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1872	0	3	0.00	26690194	14264	55.44	1872	1880	1855	2430	1311	1872	1871.16	4.42	-153	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	1	1	44282310	829	3.56	0.32	12	0.03	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	1959349	N	N	3	N	N
121	20240903	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1880	8	2	0.43	4076290	2188	8.50	1872	1880	1855	2430	1311	1872	1863.02	4.42	-7	1889	1880	1870	1861	1851	1875	1856	269	558	500	1340	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	1.66	N	016090	500	269 억	1959349	N	N	3	N	N
122	20240902	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1872	-8	5	-0.43	48008639	25729	132.75	1879	1879	1860	2440	1316	1880	1865.83	4.43	-1298	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	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	1.66	N	016090	500	269 억	1961766	N	N	3	N	N
123	20240902	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1865	-15	5	-0.80	42284714	22666	116.94	1879	1879	1860	2440	1316	1880	1865.56	4.43	-1298	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	1	1	44282310	826	3.55	0.32	12	0.05	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	1961766	N	N	3	N	N
124	20240902	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1867	-13	5	-0.69	31443383	16851	86.94	1879	1879	1860	2440	1316	1880	1865.97	4.43	-884	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	1	1	44282310	827	3.55	0.32	12	0.04	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	1.66	N	016090	500	269 억	1961766	N	N	3	N	N
125	20240902	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1866	-14	5	-0.74	28110048	15065	77.73	1879	1879	1860	2440	1316	1880	1865.92	4.43	-883	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	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	1961766	N	N	3	N	N
126	20240902	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	-16	5	-0.85	24601276	13183	68.02	1879	1879	1860	2440	1316	1880	1866.14	4.43	-883	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	1	1	44282310	825	3.54	0.32	12	0.03	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	1.66	N	016090	500	269 억	1961766	N	N	3	N	N
127	20240902	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1863	-17	5	-0.90	20641567	11059	57.06	1879	1879	1860	2440	1316	1880	1866.49	4.43	-823	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	1	1	44282310	825	3.54	0.32	12	0.02	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	1.66	N	016090	500	269 억	1961766	N	N	3	N	N
128	20240902	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1872	-8	5	-0.43	2104366	1125	5.80	1879	1879	1870	2440	1316	1880	1870.55	4.43	-12	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	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	1961766	N	N	3	N	N
129	20240902	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1879	-1	5	-0.05	90192	48	0.25	1879	1879	1879	2440	1316	1880	1879.00	4.43	0	1894	1886	1877	1869	1860	1891	1874	269	560	500	1350	1	1	44282310	832	3.57	0.32	12	0.00	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	1.66	N	016090	500	269 억	1961766	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History