KissMeData/084870/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240430	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	38	2	2.13	144639299	80484	162.04	1789	1830	1764	2315	1247	1781	1797.12	1.70	1674	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	379	5.63	0.60	12	0.39	323.00	3022.00	2495	20230906	-27.09	1530	20230727	18.89	1854	-1.89	20240409	1590	14.40	20240207	2495	-27.09	20230906	1530	18.89	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
3	20240430	150723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	30	2	1.68	142651981	79390	159.83	1789	1830	1764	2315	1247	1781	1796.85	1.70	1586	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	378	5.61	0.60	12	0.38	323.00	3022.00	2495	20230906	-27.41	1530	20230727	18.37	1854	-2.32	20240409	1590	13.90	20240207	2495	-27.41	20230906	1530	18.37	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
4	20240430	140724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	24	2	1.35	130004480	72431	145.82	1789	1830	1764	2315	1247	1781	1794.87	1.70	1896	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	376	5.59	0.60	12	0.35	323.00	3022.00	2495	20230906	-27.66	1530	20230727	17.97	1854	-2.64	20240409	1590	13.52	20240207	2495	-27.66	20230906	1530	17.97	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
5	20240430	130722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	23	2	1.29	117064292	65294	131.46	1789	1830	1764	2315	1247	1781	1792.88	1.70	-64	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	376	5.59	0.60	12	0.31	323.00	3022.00	2495	20230906	-27.70	1530	20230727	17.91	1854	-2.70	20240409	1590	13.46	20240207	2495	-27.70	20230906	1530	17.91	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
6	20240430	120722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	30	2	1.68	106414696	59422	119.63	1789	1830	1764	2315	1247	1781	1790.83	1.70	-713	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	378	5.61	0.60	12	0.28	323.00	3022.00	2495	20230906	-27.41	1530	20230727	18.37	1854	-2.32	20240409	1590	13.90	20240207	2495	-27.41	20230906	1530	18.37	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
7	20240430	110720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	39	2	2.19	103597678	57870	116.51	1789	1830	1764	2315	1247	1781	1790.18	1.70	-519	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	380	5.63	0.60	12	0.28	323.00	3022.00	2495	20230906	-27.05	1530	20230727	18.95	1854	-1.83	20240409	1590	14.47	20240207	2495	-27.05	20230906	1530	18.95	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
8	20240430	100721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	1	2	0.06	37177404	20805	41.89	1789	1800	1781	2315	1247	1781	1786.95	1.70	2402	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	372	5.52	0.59	12	0.10	323.00	3022.00	2495	20230906	-28.58	1530	20230727	16.47	1854	-3.88	20240409	1590	12.08	20240207	2495	-28.58	20230906	1530	16.47	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
9	20240430	090731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	19	2	1.07	4932127	2753	5.54	1789	1800	1789	2315	1247	1781	1791.56	1.70	1196	1833	1807	1794	1768	1755	1800	1761	104	534	500	1170	1	1	20856819	375	5.57	0.60	12	0.01	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1854	-2.91	20240409	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.26	N	084870	500	104 억	354695	N	N	0	N	N
10	20240429	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-17	5	-0.95	89404835	49669	156.48	1798	1820	1781	2335	1259	1798	1800.01	1.70	895	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	371	5.51	0.59	12	0.24	323.00	3022.00	2495	20230906	-28.62	1530	20230727	16.41	1854	-3.94	20240409	1590	12.01	20240207	2495	-28.62	20230906	1530	16.41	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
11	20240429	150721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1797	-1	5	-0.06	76239089	42292	133.24	1798	1820	1788	2335	1259	1798	1802.68	1.70	466	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	375	5.56	0.59	12	0.20	323.00	3022.00	2495	20230906	-27.98	1530	20230727	17.45	1854	-3.07	20240409	1590	13.02	20240207	2495	-27.98	20230906	1530	17.45	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
12	20240429	140652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	3	2	0.17	64716411	35891	113.07	1798	1820	1788	2335	1259	1798	1803.14	1.70	-475	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	376	5.58	0.60	12	0.17	323.00	3022.00	2495	20230906	-27.82	1530	20230727	17.71	1854	-2.86	20240409	1590	13.27	20240207	2495	-27.82	20230906	1530	17.71	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
13	20240429	130720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	1	2	0.06	56587476	31371	98.83	1798	1820	1788	2335	1259	1798	1803.82	1.70	-763	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	375	5.57	0.60	12	0.15	323.00	3022.00	2495	20230906	-27.90	1530	20230727	17.58	1854	-2.97	20240409	1590	13.14	20240207	2495	-27.90	20230906	1530	17.58	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
14	20240429	120721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-3	5	-0.17	47131129	26109	82.25	1798	1820	1788	2335	1259	1798	1805.17	1.70	-1049	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	374	5.56	0.59	12	0.13	323.00	3022.00	2495	20230906	-28.06	1530	20230727	17.32	1854	-3.18	20240409	1590	12.89	20240207	2495	-28.06	20230906	1530	17.32	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
15	20240429	110654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1798	0	3	0.00	40940288	22666	71.41	1798	1820	1798	2335	1259	1798	1806.24	1.70	-1081	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	375	5.57	0.59	12	0.11	323.00	3022.00	2495	20230906	-27.94	1530	20230727	17.52	1854	-3.02	20240409	1590	13.08	20240207	2495	-27.94	20230906	1530	17.52	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
16	20240429	100720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	6	2	0.33	18269509	10090	31.79	1798	1820	1798	2335	1259	1798	1810.66	1.70	174	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	376	5.59	0.60	12	0.05	323.00	3022.00	2495	20230906	-27.70	1530	20230727	17.91	1854	-2.70	20240409	1590	13.46	20240207	2495	-27.70	20230906	1530	17.91	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
17	20240429	090720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	3	2	0.17	3477871	1928	6.07	1798	1820	1798	2335	1259	1798	1803.89	1.70	-179	1852	1825	1798	1771	1744	1811	1757	104	537	500	1180	1	1	20856819	376	5.58	0.60	12	0.01	323.00	3022.00	2495	20230906	-27.82	1530	20230727	17.71	1854	-2.86	20240409	1590	13.27	20240207	2495	-27.82	20230906	1530	17.71	20230727	0.26	N	084870	500	104 억	354223	N	N	6	N	N
18	20240426	160717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1798	-10	5	-0.55	57004070	31741	122.61	1823	1825	1771	2350	1266	1808	1795.85	1.70	-1100	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	375	5.57	0.59	12	0.15	323.00	3022.00	2495	20230906	-27.94	1530	20230727	17.52	1854	-3.02	20240409	1590	13.08	20240207	2495	-27.94	20230906	1530	17.52	20230727	0.24	N	084870	500	104 억	355309	N	N	6	N	N
19	20240426	150718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	-21	5	-1.16	56171946	31278	120.83	1823	1825	1771	2350	1266	1808	1795.83	1.70	-1086	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	373	5.53	0.59	12	0.15	323.00	3022.00	2495	20230906	-28.38	1530	20230727	16.80	1854	-3.61	20240409	1590	12.39	20240207	2495	-28.38	20230906	1530	16.80	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
20	20240426	140715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1792	-16	5	-0.88	51886025	28888	111.59	1823	1825	1771	2350	1266	1808	1796.04	1.70	-1195	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	374	5.55	0.59	12	0.14	323.00	3022.00	2495	20230906	-28.18	1530	20230727	17.12	1854	-3.34	20240409	1590	12.70	20240207	2495	-28.18	20230906	1530	17.12	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
21	20240426	130717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1792	-16	5	-0.88	30308160	16747	64.69	1823	1825	1792	2350	1266	1808	1809.78	1.70	-1708	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	374	5.55	0.59	12	0.08	323.00	3022.00	2495	20230906	-28.18	1530	20230727	17.12	1854	-3.34	20240409	1590	12.70	20240207	2495	-28.18	20230906	1530	17.12	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
22	20240426	120715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	-9	5	-0.50	23543888	12990	50.18	1823	1825	1799	2350	1266	1808	1812.52	1.70	-1611	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	375	5.57	0.60	12	0.06	323.00	3022.00	2495	20230906	-27.90	1530	20230727	17.58	1854	-2.97	20240409	1590	13.14	20240207	2495	-27.90	20230906	1530	17.58	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
23	20240426	110715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	0	3	0.00	17091089	9412	36.36	1823	1825	1807	2350	1266	1808	1816.03	1.70	-1643	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	377	5.60	0.60	12	0.05	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
24	20240426	100714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1816	8	2	0.44	13491310	7423	28.67	1823	1825	1808	2350	1266	1808	1817.73	1.70	-861	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	379	5.62	0.60	12	0.04	323.00	3022.00	2495	20230906	-27.21	1530	20230727	18.69	1854	-2.05	20240409	1590	14.21	20240207	2495	-27.21	20230906	1530	18.69	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
25	20240426	090719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	0	3	0.00	9392191	5159	19.93	1823	1825	1808	2350	1266	1808	1820.98	1.70	-847	1834	1821	1799	1786	1764	1827	1792	104	542	500	1190	1	1	20856819	377	5.60	0.60	12	0.02	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.24	N	084870	500	104 억	355309	N	N	0	N	N
26	20240425	160711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	33	2	1.86	43760007	24366	59.01	1777	1812	1777	2305	1243	1775	1796.16	1.70	221	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	377	5.60	0.60	12	0.12	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
27	20240425	150716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	9	2	0.51	42647298	23750	57.52	1777	1812	1777	2305	1243	1775	1795.94	1.70	264	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	372	5.52	0.59	12	0.11	323.00	3022.00	2495	20230906	-28.50	1530	20230727	16.60	1854	-3.78	20240409	1590	12.20	20240207	2495	-28.50	20230906	1530	16.60	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
28	20240425	140712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1796	21	2	1.18	26722240	14898	36.08	1777	1812	1777	2305	1243	1775	1794.07	1.70	-20	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	375	5.56	0.59	12	0.07	323.00	3022.00	2495	20230906	-28.02	1530	20230727	17.39	1854	-3.13	20240409	1590	12.96	20240207	2495	-28.02	20230906	1530	17.39	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
29	20240425	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	30	2	1.69	21850281	12201	29.55	1777	1805	1777	2305	1243	1775	1791.26	1.70	28	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	376	5.59	0.60	12	0.06	323.00	3022.00	2495	20230906	-27.66	1530	20230727	17.97	1854	-2.64	20240409	1590	13.52	20240207	2495	-27.66	20230906	1530	17.97	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
30	20240425	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	10	2	0.56	14143043	7915	19.17	1777	1795	1777	2305	1243	1775	1787.34	1.70	902	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	372	5.53	0.59	12	0.04	323.00	3022.00	2495	20230906	-28.46	1530	20230727	16.67	1854	-3.72	20240409	1590	12.26	20240207	2495	-28.46	20230906	1530	16.67	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
31	20240425	110713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	7	2	0.39	10754644	6022	14.58	1777	1795	1777	2305	1243	1775	1786.47	1.70	299	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	372	5.52	0.59	12	0.03	323.00	3022.00	2495	20230906	-28.58	1530	20230727	16.47	1854	-3.88	20240409	1590	12.08	20240207	2495	-28.58	20230906	1530	16.47	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
32	20240425	100713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	14	2	0.79	8277391	4638	11.23	1777	1795	1777	2305	1243	1775	1785.37	1.70	299	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	373	5.54	0.59	12	0.02	323.00	3022.00	2495	20230906	-28.30	1530	20230727	16.93	1854	-3.51	20240409	1590	12.52	20240207	2495	-28.30	20230906	1530	16.93	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
33	20240425	090715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	20	2	1.13	1618611	911	2.21	1777	1795	1777	2305	1243	1775	1777.61	1.70	253	1840	1807	1776	1743	1712	1824	1760	104	530	500	1170	1	1	20856819	374	5.56	0.59	12	0.00	323.00	3022.00	2495	20230906	-28.06	1530	20230727	17.32	1854	-3.18	20240409	1590	12.89	20240207	2495	-28.06	20230906	1530	17.32	20230727	0.24	N	084870	500	104 억	355088	N	N	1	N	N
34	20240424	160700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	12	2	0.68	73075843	41263	208.03	1763	1809	1745	2290	1235	1763	1770.98	1.67	5809	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	370	5.50	0.59	12	0.20	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1854	-4.26	20240409	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.28	N	084870	500	104 억	349321	N	N	1	N	N
35	20240424	150710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	45	2	2.55	63855109	36078	181.89	1763	1809	1745	2290	1235	1763	1769.92	1.67	5557	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	377	5.60	0.60	12	0.17	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
36	20240424	140710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	45	2	2.55	62280422	35207	177.50	1763	1809	1745	2290	1235	1763	1768.98	1.67	5496	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	377	5.60	0.60	12	0.17	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
37	20240424	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1796	33	2	1.87	56860407	32198	162.33	1763	1800	1745	2290	1235	1763	1765.96	1.67	4137	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	375	5.56	0.59	12	0.15	323.00	3022.00	2495	20230906	-28.02	1530	20230727	17.39	1854	-3.13	20240409	1590	12.96	20240207	2495	-28.02	20230906	1530	17.39	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
38	20240424	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	36	2	2.04	56203054	31832	160.48	1763	1800	1745	2290	1235	1763	1765.62	1.67	4113	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	375	5.57	0.60	12	0.15	323.00	3022.00	2495	20230906	-27.90	1530	20230727	17.58	1854	-2.97	20240409	1590	13.14	20240207	2495	-27.90	20230906	1530	17.58	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
39	20240424	110709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	26	2	1.47	48030998	27273	137.50	1763	1790	1745	2290	1235	1763	1761.12	1.67	3885	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	373	5.54	0.59	12	0.13	323.00	3022.00	2495	20230906	-28.30	1530	20230727	16.93	1854	-3.51	20240409	1590	12.52	20240207	2495	-28.30	20230906	1530	16.93	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
40	20240424	100708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	8	2	0.45	42630866	24239	122.20	1763	1776	1745	2290	1235	1763	1758.77	1.67	2261	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	369	5.48	0.59	12	0.12	323.00	3022.00	2495	20230906	-29.02	1530	20230727	15.75	1854	-4.48	20240409	1590	11.38	20240207	2495	-29.02	20230906	1530	15.75	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
41	20240424	090711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1760	-3	5	-0.17	6309744	3579	18.04	1763	1763	1751	2290	1235	1763	1762.99	1.67	-450	1781	1771	1763	1753	1745	1768	1750	104	527	500	1160	1	1	20856819	367	5.45	0.58	12	0.02	323.00	3022.00	2495	20230906	-29.46	1530	20230727	15.03	1854	-5.07	20240409	1590	10.69	20240207	2495	-29.46	20230906	1530	15.03	20230727	0.28	N	084870	500	104 억	349321	N	N	0	N	N
42	20240423	160647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1763	-10	5	-0.56	34969216	19833	65.66	1773	1773	1755	2300	1242	1773	1762.72	1.68	-715	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.46	0.58	12	0.10	323.00	3022.00	2495	20230906	-29.34	1530	20230727	15.23	1854	-4.91	20240409	1590	10.88	20240207	2495	-29.34	20230906	1530	15.23	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
43	20240423	150707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1766	-7	5	-0.39	33877802	19214	63.61	1773	1773	1755	2300	1242	1773	1762.71	1.68	-777	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.47	0.58	12	0.09	323.00	3022.00	2495	20230906	-29.22	1530	20230727	15.42	1854	-4.75	20240409	1590	11.07	20240207	2495	-29.22	20230906	1530	15.42	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
44	20240423	140707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1766	-7	5	-0.39	32914308	18668	61.80	1773	1773	1755	2300	1242	1773	1762.65	1.68	-948	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.47	0.58	12	0.09	323.00	3022.00	2495	20230906	-29.22	1530	20230727	15.42	1854	-4.75	20240409	1590	11.07	20240207	2495	-29.22	20230906	1530	15.42	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
45	20240423	130705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1766	-7	5	-0.39	31983629	18141	60.06	1773	1773	1755	2300	1242	1773	1762.55	1.68	-948	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.47	0.58	12	0.09	323.00	3022.00	2495	20230906	-29.22	1530	20230727	15.42	1854	-4.75	20240409	1590	11.07	20240207	2495	-29.22	20230906	1530	15.42	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
46	20240423	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-8	5	-0.45	28259609	16029	53.07	1773	1773	1755	2300	1242	1773	1762.45	1.68	-1183	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.46	0.58	12	0.08	323.00	3022.00	2495	20230906	-29.26	1530	20230727	15.36	1854	-4.80	20240409	1590	11.01	20240207	2495	-29.26	20230906	1530	15.36	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
47	20240423	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-8	5	-0.45	27724169	15725	52.06	1773	1773	1755	2300	1242	1773	1762.47	1.68	-1248	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	368	5.46	0.58	12	0.08	323.00	3022.00	2495	20230906	-29.26	1530	20230727	15.36	1854	-4.80	20240409	1590	11.01	20240207	2495	-29.26	20230906	1530	15.36	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
48	20240423	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1756	-17	5	-0.96	15396989	8708	28.83	1773	1773	1755	2300	1242	1773	1767.59	1.68	-1616	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	366	5.44	0.58	12	0.04	323.00	3022.00	2495	20230906	-29.62	1530	20230727	14.77	1854	-5.29	20240409	1590	10.44	20240207	2495	-29.62	20230906	1530	14.77	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
49	20240423	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1772	-1	5	-0.06	9771148	5512	18.25	1773	1773	1772	2300	1242	1773	1772.65	1.68	-1996	1807	1790	1772	1755	1737	1781	1746	104	527	500	1170	1	1	20856819	370	5.49	0.59	12	0.03	323.00	3022.00	2495	20230906	-28.98	1530	20230727	15.82	1854	-4.42	20240409	1590	11.45	20240207	2495	-28.98	20230906	1530	15.82	20230727	0.27	N	084870	500	104 억	350078	N	N	0	N	N
50	20240422	160704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-33	5	-1.83	53440232	30205	69.52	1782	1789	1754	2345	1265	1806	1769.03	1.67	1116	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	370	5.49	0.59	12	0.14	323.00	3022.00	2495	20230906	-28.94	1530	20230727	15.88	1854	-4.37	20240409	1590	11.51	20240207	2495	-28.94	20230906	1530	15.88	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
51	20240422	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-31	5	-1.72	50699177	28660	65.96	1782	1789	1754	2345	1265	1806	1768.82	1.67	1493	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	370	5.50	0.59	12	0.14	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1854	-4.26	20240409	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
52	20240422	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-27	5	-1.50	48171714	27236	62.68	1782	1789	1754	2345	1265	1806	1768.50	1.67	1384	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	371	5.51	0.59	12	0.13	323.00	3022.00	2495	20230906	-28.70	1530	20230727	16.27	1854	-4.05	20240409	1590	11.89	20240207	2495	-28.70	20230906	1530	16.27	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
53	20240422	130701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	-28	5	-1.55	39073379	22092	50.84	1782	1789	1754	2345	1265	1806	1768.44	1.67	897	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	371	5.50	0.59	12	0.11	323.00	3022.00	2495	20230906	-28.74	1530	20230727	16.21	1854	-4.10	20240409	1590	11.82	20240207	2495	-28.74	20230906	1530	16.21	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
54	20240422	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	-17	5	-0.94	35266213	19949	45.91	1782	1789	1754	2345	1265	1806	1767.56	1.67	302	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	373	5.54	0.59	12	0.10	323.00	3022.00	2495	20230906	-28.30	1530	20230727	16.93	1854	-3.51	20240409	1590	12.52	20240207	2495	-28.30	20230906	1530	16.93	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
55	20240422	110701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-41	5	-2.27	27772822	15734	36.21	1782	1789	1754	2345	1265	1806	1764.80	1.67	228	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	368	5.46	0.58	12	0.08	323.00	3022.00	2495	20230906	-29.26	1530	20230727	15.36	1854	-4.80	20240409	1590	11.01	20240207	2495	-29.26	20230906	1530	15.36	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
56	20240422	100702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	-45	5	-2.49	25589555	14496	33.36	1782	1789	1754	2345	1265	1806	1764.91	1.67	87	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	367	5.45	0.58	12	0.07	323.00	3022.00	2495	20230906	-29.42	1530	20230727	15.10	1854	-5.02	20240409	1590	10.75	20240207	2495	-29.42	20230906	1530	15.10	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
57	20240422	090702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-33	5	-1.83	3511396	1969	4.53	1782	1789	1773	2345	1265	1806	1781.71	1.67	-329	1862	1833	1789	1760	1716	1812	1739	104	539	500	1190	1	1	20856819	370	5.49	0.59	12	0.01	323.00	3022.00	2495	20230906	-28.94	1530	20230727	15.88	1854	-4.37	20240409	1590	11.51	20240207	2495	-28.94	20230906	1530	15.88	20230727	0.25	N	084870	500	104 억	349004	N	N	58	N	N
58	20240419	160632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	-7	5	-0.39	77330239	43450	108.37	1818	1818	1745	2355	1270	1813	1779.03	1.67	994	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	377	5.59	0.60	12	0.21	323.00	3022.00	2495	20230906	-27.62	1530	20230727	18.04	1854	-2.59	20240409	1590	13.58	20240207	2495	-27.62	20230906	1530	18.04	20230727	0.25	N	084870	500	104 억	348136	N	N	58	N	N
59	20240419	150638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-19	5	-1.05	75960669	42689	106.47	1818	1818	1745	2355	1270	1813	1778.66	1.67	1023	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	374	5.55	0.59	12	0.20	323.00	3022.00	2495	20230906	-28.10	1530	20230727	17.25	1854	-3.24	20240409	1590	12.83	20240207	2495	-28.10	20230906	1530	17.25	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
60	20240419	140632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-13	5	-0.72	70814756	39809	99.29	1818	1818	1745	2355	1270	1813	1778.06	1.67	627	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	375	5.57	0.60	12	0.19	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1854	-2.91	20240409	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
61	20240419	130632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-39	5	-2.15	68670958	38618	96.32	1818	1818	1745	2355	1270	1813	1777.36	1.67	1256	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	370	5.49	0.59	12	0.19	323.00	3022.00	2495	20230906	-28.90	1530	20230727	15.95	1854	-4.31	20240409	1590	11.57	20240207	2495	-28.90	20230906	1530	15.95	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
62	20240419	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-36	5	-1.99	59822390	33683	84.01	1818	1818	1745	2355	1270	1813	1775.00	1.67	1209	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	371	5.50	0.59	12	0.16	323.00	3022.00	2495	20230906	-28.78	1530	20230727	16.14	1854	-4.15	20240409	1590	11.76	20240207	2495	-28.78	20230906	1530	16.14	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
63	20240419	110636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-48	5	-2.65	52951720	29795	74.31	1818	1818	1745	2355	1270	1813	1776.06	1.67	942	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	368	5.46	0.58	12	0.14	323.00	3022.00	2495	20230906	-29.26	1530	20230727	15.36	1854	-4.80	20240409	1590	11.01	20240207	2495	-29.26	20230906	1530	15.36	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
64	20240419	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1757	-56	5	-3.09	43531446	24440	60.96	1818	1818	1745	2355	1270	1813	1779.91	1.67	795	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	366	5.44	0.58	12	0.12	323.00	3022.00	2495	20230906	-29.58	1530	20230727	14.84	1854	-5.23	20240409	1590	10.50	20240207	2495	-29.58	20230906	1530	14.84	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
65	20240419	090630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	-1	5	-0.06	8360708	4609	11.50	1818	1818	1812	2355	1270	1813	1814.24	1.67	-55	1883	1848	1794	1759	1705	1865	1776	104	542	500	1190	1	1	20856819	378	5.61	0.60	12	0.02	323.00	3022.00	2495	20230906	-27.37	1530	20230727	18.43	1854	-2.27	20240409	1590	13.96	20240207	2495	-27.37	20230906	1530	18.43	20230727	0.25	N	084870	500	104 억	348136	N	N	0	N	N
66	20240418	160630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1813	54	2	3.07	71763118	40092	143.81	1740	1829	1740	2285	1232	1759	1790.60	1.66	942	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	378	5.61	0.60	12	0.19	323.00	3022.00	2495	20230906	-27.33	1530	20230727	18.50	1854	-2.21	20240409	1590	14.03	20240207	2495	-27.33	20230906	1530	18.50	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
67	20240418	150629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	52	2	2.96	68141920	38094	136.64	1740	1829	1740	2285	1232	1759	1789.44	1.66	532	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	378	5.61	0.60	12	0.18	323.00	3022.00	2495	20230906	-27.41	1530	20230727	18.37	1854	-2.32	20240409	1590	13.90	20240207	2495	-27.41	20230906	1530	18.37	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
68	20240418	140634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	53	2	3.01	57499887	32232	115.61	1740	1829	1740	2285	1232	1759	1784.59	1.66	715	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	378	5.61	0.60	12	0.15	323.00	3022.00	2495	20230906	-27.37	1530	20230727	18.43	1854	-2.27	20240409	1590	13.96	20240207	2495	-27.37	20230906	1530	18.43	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
69	20240418	130630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	56	2	3.18	50642278	28463	102.09	1740	1829	1740	2285	1232	1759	1779.83	1.66	810	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	379	5.62	0.60	12	0.14	323.00	3022.00	2495	20230906	-27.25	1530	20230727	18.63	1854	-2.10	20240409	1590	14.15	20240207	2495	-27.25	20230906	1530	18.63	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
70	20240418	120628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	52	2	2.96	33967749	19285	69.17	1740	1811	1740	2285	1232	1759	1761.46	1.66	825	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	378	5.61	0.60	12	0.09	323.00	3022.00	2495	20230906	-27.41	1530	20230727	18.37	1854	-2.32	20240409	1590	13.90	20240207	2495	-27.41	20230906	1530	18.37	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
71	20240418	110629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1762	3	2	0.17	27906041	15911	57.07	1740	1762	1740	2285	1232	1759	1753.60	1.66	1378	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	367	5.46	0.58	12	0.08	323.00	3022.00	2495	20230906	-29.38	1530	20230727	15.16	1854	-4.96	20240409	1590	10.82	20240207	2495	-29.38	20230906	1530	15.16	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
72	20240418	100631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1744	-15	5	-0.85	9176722	5256	18.85	1740	1759	1740	2285	1232	1759	1743.53	1.66	836	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	364	5.40	0.58	12	0.03	323.00	3022.00	2495	20230906	-30.10	1530	20230727	13.99	1854	-5.93	20240409	1590	9.69	20240207	2495	-30.10	20230906	1530	13.99	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
73	20240418	090629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1758	-1	5	-0.06	1972559	1124	4.03	1740	1759	1740	2285	1232	1759	1743.91	1.66	0	1821	1790	1774	1743	1727	1782	1735	104	526	500	1160	1	1	20856819	367	5.44	0.58	12	0.01	323.00	3022.00	2495	20230906	-29.54	1530	20230727	14.90	1854	-5.18	20240409	1590	10.57	20240207	2495	-29.54	20230906	1530	14.90	20230727	0.30	N	084870	500	104 억	347264	N	N	0	N	N
74	20240417	160624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1759	-46	5	-2.55	47704909	26879	88.81	1804	1805	1758	2345	1264	1805	1774.35	1.67	-1225	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	367	5.45	0.58	12	0.13	323.00	3022.00	2495	20230906	-29.50	1530	20230727	14.97	1854	-5.12	20240409	1590	10.63	20240207	2495	-29.50	20230906	1530	14.97	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
75	20240417	150636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-30	5	-1.66	40133866	22576	74.59	1804	1805	1760	2345	1264	1805	1777.23	1.67	-1226	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	370	5.50	0.59	12	0.11	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1854	-4.26	20240409	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
76	20240417	140629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1762	-43	5	-2.38	29125122	16332	53.96	1804	1805	1762	2345	1264	1805	1782.77	1.67	-378	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	367	5.46	0.58	12	0.08	323.00	3022.00	2495	20230906	-29.38	1530	20230727	15.16	1854	-4.96	20240409	1590	10.82	20240207	2495	-29.38	20230906	1530	15.16	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
77	20240417	130631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-30	5	-1.66	24258393	13584	44.88	1804	1805	1762	2345	1264	1805	1785.22	1.67	-275	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	370	5.50	0.59	12	0.07	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1854	-4.26	20240409	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
78	20240417	120633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1764	-41	5	-2.27	22549270	12621	41.70	1804	1805	1762	2345	1264	1805	1786.04	1.67	-83	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	368	5.46	0.58	12	0.06	323.00	3022.00	2495	20230906	-29.30	1530	20230727	15.29	1854	-4.85	20240409	1590	10.94	20240207	2495	-29.30	20230906	1530	15.29	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
79	20240417	110633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-20	5	-1.11	12898927	7177	23.71	1804	1805	1783	2345	1264	1805	1796.80	1.67	-193	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	372	5.53	0.59	12	0.03	323.00	3022.00	2495	20230906	-28.46	1530	20230727	16.67	1854	-3.72	20240409	1590	12.26	20240207	2495	-28.46	20230906	1530	16.67	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
80	20240417	100629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-11	5	-0.61	9999092	5556	18.36	1804	1805	1783	2345	1264	1805	1799.28	1.67	-19	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	374	5.55	0.59	12	0.03	323.00	3022.00	2495	20230906	-28.10	1530	20230727	17.25	1854	-3.24	20240409	1590	12.83	20240207	2495	-28.10	20230906	1530	17.25	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
81	20240417	090626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	-22	5	-1.22	3270727	1813	5.99	1804	1805	1783	2345	1264	1805	1803.77	1.67	38	1825	1815	1809	1799	1793	1820	1804	104	540	500	1190	1	1	20856819	372	5.52	0.59	12	0.01	323.00	3022.00	2495	20230906	-28.54	1530	20230727	16.54	1854	-3.83	20240409	1590	12.14	20240207	2495	-28.54	20230906	1530	16.54	20230727	0.30	N	084870	500	104 억	348524	N	N	0	N	N
82	20240416	160630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	-14	5	-0.77	54799096	30265	68.50	1803	1819	1803	2360	1274	1819	1810.53	1.68	-1938	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	376	5.59	0.60	12	0.15	323.00	3022.00	2495	20230906	-27.66	1530	20230727	17.97	1854	-2.64	20240409	1590	13.52	20240207	2495	-27.66	20230906	1530	17.97	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
83	20240416	150628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	-15	5	-0.82	53765412	29693	67.20	1803	1819	1803	2360	1274	1819	1810.59	1.68	-1773	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	376	5.59	0.60	12	0.14	323.00	3022.00	2495	20230906	-27.70	1530	20230727	17.91	1854	-2.70	20240409	1590	13.46	20240207	2495	-27.70	20230906	1530	17.91	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
84	20240416	140627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	-7	5	-0.38	50426509	27843	63.02	1803	1819	1803	2360	1274	1819	1810.98	1.68	-1768	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	378	5.61	0.60	12	0.13	323.00	3022.00	2495	20230906	-27.37	1530	20230727	18.43	1854	-2.27	20240409	1590	13.96	20240207	2495	-27.37	20230906	1530	18.43	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
85	20240416	130629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	-7	5	-0.38	46438712	25643	58.04	1803	1819	1803	2360	1274	1819	1810.84	1.68	-1153	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	378	5.61	0.60	12	0.12	323.00	3022.00	2495	20230906	-27.37	1530	20230727	18.43	1854	-2.27	20240409	1590	13.96	20240207	2495	-27.37	20230906	1530	18.43	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
86	20240416	120631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	-4	5	-0.22	27322510	15102	34.18	1803	1819	1803	2360	1274	1819	1808.92	1.68	-940	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	379	5.62	0.60	12	0.07	323.00	3022.00	2495	20230906	-27.25	1530	20230727	18.63	1854	-2.10	20240409	1590	14.15	20240207	2495	-27.25	20230906	1530	18.63	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
87	20240416	110628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	0	3	0.00	18921274	10471	23.70	1803	1819	1803	2360	1274	1819	1806.53	1.68	-904	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	379	5.63	0.60	12	0.05	323.00	3022.00	2495	20230906	-27.09	1530	20230727	18.89	1854	-1.89	20240409	1590	14.40	20240207	2495	-27.09	20230906	1530	18.89	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
88	20240416	100621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1806	-13	5	-0.71	5854821	3238	7.33	1803	1811	1803	2360	1274	1819	1806.58	1.68	30	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	377	5.59	0.60	12	0.02	323.00	3022.00	2495	20230906	-27.62	1530	20230727	18.04	1854	-2.59	20240409	1590	13.58	20240207	2495	-27.62	20230906	1530	18.04	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
89	20240416	090621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	-10	5	-0.55	1279667	706	1.60	1803	1810	1803	2360	1274	1819	1803.59	1.68	0	1847	1833	1811	1797	1775	1840	1804	104	541	500	1200	1	1	20856819	377	5.60	0.60	12	0.00	323.00	3022.00	2495	20230906	-27.49	1530	20230727	18.24	1854	-2.43	20240409	1590	13.77	20240207	2495	-27.49	20230906	1530	18.24	20230727	0.30	N	084870	500	104 억	350035	N	N	0	N	N
90	20240415	160619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	22	2	1.22	80074094	44164	179.39	1815	1825	1789	2335	1258	1797	1813.24	1.68	86	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	379	5.63	0.60	12	0.21	323.00	3022.00	2495	20230906	-27.09	1530	20230727	18.89	1854	-1.89	20240409	1590	14.40	20240207	2495	-27.09	20230906	1530	18.89	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
91	20240415	150624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1818	21	2	1.17	73394796	40492	164.47	1815	1825	1789	2335	1258	1797	1812.71	1.68	116	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	379	5.63	0.60	12	0.19	323.00	3022.00	2495	20230906	-27.13	1530	20230727	18.82	1854	-1.94	20240409	1590	14.34	20240207	2495	-27.13	20230906	1530	18.82	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
92	20240415	140618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	22	2	1.22	65289302	36035	146.37	1815	1825	1789	2335	1258	1797	1811.97	1.68	741	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	379	5.63	0.60	12	0.17	323.00	3022.00	2495	20230906	-27.09	1530	20230727	18.89	1854	-1.89	20240409	1590	14.40	20240207	2495	-27.09	20230906	1530	18.89	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
93	20240415	130612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	12	2	0.67	60558545	33434	135.81	1815	1825	1789	2335	1258	1797	1811.44	1.68	741	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	377	5.60	0.60	12	0.16	323.00	3022.00	2495	20230906	-27.49	1530	20230727	18.24	1854	-2.43	20240409	1590	13.77	20240207	2495	-27.49	20230906	1530	18.24	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
94	20240415	120621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	3	2	0.17	56944700	31440	127.71	1815	1825	1789	2335	1258	1797	1811.38	1.68	404	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	375	5.57	0.60	12	0.15	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1854	-2.91	20240409	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
95	20240415	110621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1816	19	2	1.06	33471375	18434	74.88	1815	1825	1806	2335	1258	1797	1816.10	1.68	-578	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	379	5.62	0.60	12	0.09	323.00	3022.00	2495	20230906	-27.21	1530	20230727	18.69	1854	-2.05	20240409	1590	14.21	20240207	2495	-27.21	20230906	1530	18.69	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
96	20240415	100618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1816	19	2	1.06	28751037	15833	64.31	1815	1825	1806	2335	1258	1797	1816.32	1.68	-408	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	379	5.62	0.60	12	0.08	323.00	3022.00	2495	20230906	-27.21	1530	20230727	18.69	1854	-2.05	20240409	1590	14.21	20240207	2495	-27.21	20230906	1530	18.69	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
97	20240415	090623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1821	24	2	1.34	6905989	3809	15.47	1815	1825	1806	2335	1258	1797	1814.69	1.68	-89	1865	1831	1806	1772	1747	1818	1759	104	538	500	1180	1	1	20856819	380	5.64	0.60	12	0.02	323.00	3022.00	2495	20230906	-27.01	1530	20230727	19.02	1854	-1.78	20240409	1590	14.53	20240207	2495	-27.01	20230906	1530	19.02	20230727	0.30	N	084870	500	104 억	349963	N	N	1	N	N
98	20240412	160618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1797	-12	5	-0.66	44878247	24619	116.03	1809	1840	1781	2350	1267	1809	1822.91	1.68	-1118	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	375	5.56	0.59	12	0.12	323.00	3022.00	2495	20230906	-27.98	1530	20230727	17.45	1854	-3.07	20240409	1590	13.02	20240207	2495	-27.98	20230906	1530	17.45	20230727	0.30	N	084870	500	104 억	351079	N	N	1	N	N
99	20240412	150619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1838	29	2	1.60	39396678	21588	101.74	1809	1840	1781	2350	1267	1809	1824.94	1.68	-1228	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	383	5.69	0.61	12	0.10	323.00	3022.00	2495	20230906	-26.33	1530	20230727	20.13	1854	-0.86	20240409	1590	15.60	20240207	2495	-26.33	20230906	1530	20.13	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
100	20240412	140617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	3	2	0.17	34126893	18701	88.14	1809	1840	1781	2350	1267	1809	1824.88	1.68	-849	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	378	5.61	0.60	12	0.09	323.00	3022.00	2495	20230906	-27.37	1530	20230727	18.43	1854	-2.27	20240409	1590	13.96	20240207	2495	-27.37	20230906	1530	18.43	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
101	20240412	130612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-7	5	-0.39	32460755	17785	83.82	1809	1840	1781	2350	1267	1809	1825.18	1.68	-762	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	376	5.58	0.60	12	0.09	323.00	3022.00	2495	20230906	-27.78	1530	20230727	17.78	1854	-2.80	20240409	1590	13.33	20240207	2495	-27.78	20230906	1530	17.78	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
102	20240412	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	28	2	1.55	24348111	13345	62.89	1809	1840	1781	2350	1267	1809	1824.52	1.68	-284	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	383	5.69	0.61	12	0.06	323.00	3022.00	2495	20230906	-26.37	1530	20230727	20.07	1854	-0.92	20240409	1590	15.53	20240207	2495	-26.37	20230906	1530	20.07	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
103	20240412	110613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1838	29	2	1.60	14012690	7725	36.41	1809	1840	1781	2350	1267	1809	1813.94	1.68	99	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	383	5.69	0.61	12	0.04	323.00	3022.00	2495	20230906	-26.33	1530	20230727	20.13	1854	-0.86	20240409	1590	15.60	20240207	2495	-26.33	20230906	1530	20.13	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
104	20240412	100614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	21	2	1.16	9901999	5474	25.80	1809	1830	1781	2350	1267	1809	1808.91	1.68	19	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	382	5.67	0.61	12	0.03	323.00	3022.00	2495	20230906	-26.65	1530	20230727	19.61	1854	-1.29	20240409	1590	15.09	20240207	2495	-26.65	20230906	1530	19.61	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
105	20240412	090614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	-1	5	-0.06	2643468	1470	6.93	1809	1809	1787	2350	1267	1809	1798.23	1.68	31	1861	1834	1813	1786	1765	1824	1776	104	541	500	1190	1	1	20856819	377	5.60	0.60	12	0.01	323.00	3022.00	2495	20230906	-27.54	1530	20230727	18.17	1854	-2.48	20240409	1590	13.71	20240207	2495	-27.54	20230906	1530	18.17	20230727	0.30	N	084870	500	104 억	351079	N	N	0	N	N
106	20240411	160610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	-26	5	-1.42	38510434	21217	58.39	1835	1840	1792	2385	1285	1835	1814.73	1.70	-4013	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	377	5.60	0.60	12	0.10	323.00	3022.00	2495	20230906	-27.49	1530	20230727	18.24	1854	-2.43	20240409	1590	13.77	20240207	2495	-27.49	20230906	1530	18.24	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
107	20240411	150617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-35	5	-1.91	37500826	20659	56.86	1835	1840	1792	2385	1285	1835	1814.88	1.70	-4005	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	375	5.57	0.60	12	0.10	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1854	-2.91	20240409	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
108	20240411	140613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-9	5	-0.49	30965858	17072	46.98	1835	1840	1792	2385	1285	1835	1813.38	1.70	-3686	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	381	5.65	0.60	12	0.08	323.00	3022.00	2495	20230906	-26.81	1530	20230727	19.35	1854	-1.51	20240409	1590	14.84	20240207	2495	-26.81	20230906	1530	19.35	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
109	20240411	130606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1826	-9	5	-0.49	28235049	15574	42.86	1835	1840	1792	2385	1285	1835	1812.44	1.70	-3200	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	381	5.65	0.60	12	0.07	323.00	3022.00	2495	20230906	-26.81	1530	20230727	19.35	1854	-1.51	20240409	1590	14.84	20240207	2495	-26.81	20230906	1530	19.35	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
110	20240411	120615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1834	-1	5	-0.05	27442108	15138	41.66	1835	1840	1792	2385	1285	1835	1812.26	1.70	-3113	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	383	5.68	0.61	12	0.07	323.00	3022.00	2495	20230906	-26.49	1530	20230727	19.87	1854	-1.08	20240409	1590	15.35	20240207	2495	-26.49	20230906	1530	19.87	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
111	20240411	110609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	-30	5	-1.63	18410839	10175	28.00	1835	1840	1792	2385	1285	1835	1808.48	1.70	-954	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	376	5.59	0.60	12	0.05	323.00	3022.00	2495	20230906	-27.66	1530	20230727	17.97	1854	-2.64	20240409	1590	13.52	20240207	2495	-27.66	20230906	1530	17.97	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
112	20240411	100616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-35	5	-1.91	12222207	6729	18.52	1835	1840	1792	2385	1285	1835	1815.29	1.70	-822	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	375	5.57	0.60	12	0.03	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1854	-2.91	20240409	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
113	20240411	090612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1817	-18	5	-0.98	6590878	3620	9.96	1835	1835	1817	2385	1285	1835	1819.10	1.70	-123	1884	1859	1829	1804	1774	1872	1817	104	550	500	1210	1	1	20856819	379	5.63	0.60	12	0.02	323.00	3022.00	2495	20230906	-27.17	1530	20230727	18.76	1854	-2.00	20240409	1590	14.28	20240207	2495	-27.17	20230906	1530	18.76	20230727	0.30	N	084870	500	104 억	354347	N	N	89	N	N
114	20240409	160602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1835	-5	5	-0.27	66752072	36336	92.77	1824	1854	1799	2390	1288	1840	1837.07	1.69	1499	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	383	5.68	0.61	12	0.17	323.00	3022.00	2495	20230906	-26.45	1530	20230727	19.93	1854	-1.02	20240409	1590	15.41	20240207	2495	-26.45	20230906	1530	19.93	20230727	0.30	N	084870	500	104 억	352736	N	N	89	N	N
115	20240409	150606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	-10	5	-0.54	60942303	33148	84.63	1824	1854	1824	2390	1288	1840	1838.49	1.69	2084	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	382	5.67	0.61	12	0.16	323.00	3022.00	2495	20230906	-26.65	1530	20230727	19.61	1854	-1.29	20240409	1590	15.09	20240207	2495	-26.65	20230906	1530	19.61	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
116	20240409	140610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-8	5	-0.43	58274210	31693	80.92	1824	1854	1824	2390	1288	1840	1838.71	1.69	2111	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	382	5.67	0.61	12	0.15	323.00	3022.00	2495	20230906	-26.57	1530	20230727	19.74	1854	-1.19	20240409	1590	15.22	20240207	2495	-26.57	20230906	1530	19.74	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
117	20240409	130604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	-8	5	-0.43	51037279	27752	70.86	1824	1854	1824	2390	1288	1840	1839.05	1.69	2422	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	382	5.67	0.61	12	0.13	323.00	3022.00	2495	20230906	-26.57	1530	20230727	19.74	1854	-1.19	20240409	1590	15.22	20240207	2495	-26.57	20230906	1530	19.74	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
118	20240409	120607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1839	-1	5	-0.05	43108899	23432	59.83	1824	1854	1824	2390	1288	1840	1839.74	1.69	2386	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	384	5.69	0.61	12	0.11	323.00	3022.00	2495	20230906	-26.29	1530	20230727	20.20	1854	-0.81	20240409	1590	15.66	20240207	2495	-26.29	20230906	1530	20.20	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
119	20240409	110606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	-3	5	-0.16	37244151	20246	51.69	1824	1854	1824	2390	1288	1840	1839.58	1.69	2568	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	383	5.69	0.61	12	0.10	323.00	3022.00	2495	20230906	-26.37	1530	20230727	20.07	1854	-0.92	20240409	1590	15.53	20240207	2495	-26.37	20230906	1530	20.07	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
120	20240409	100602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1831	-9	5	-0.49	20908169	11405	29.12	1824	1845	1824	2390	1288	1840	1833.21	1.69	1187	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	382	5.67	0.61	12	0.05	323.00	3022.00	2495	20230906	-26.61	1530	20230727	19.67	1850	-1.03	20240408	1590	15.16	20240207	2495	-26.61	20230906	1530	19.67	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
121	20240409	090612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1845	5	2	0.27	2671685	1453	3.71	1824	1845	1824	2390	1288	1840	1838.68	1.69	0	1864	1851	1837	1824	1810	1845	1818	104	550	500	1210	1	1	20856819	385	5.71	0.61	12	0.01	323.00	3022.00	2495	20230906	-26.05	1530	20230727	20.59	1850	-0.27	20240408	1590	16.04	20240207	2495	-26.05	20230906	1530	20.59	20230727	0.30	N	084870	500	104 억	352736	N	N	0	N	N
122	20240408	160600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	-4	5	-0.22	71907167	39149	75.75	1844	1850	1823	2395	1291	1844	1836.75	1.73	-7544	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	384	5.70	0.61	12	0.19	323.00	3022.00	2495	20230906	-26.25	1530	20230727	20.26	1850	-0.54	20240408	1590	15.72	20240207	2495	-26.25	20230906	1530	20.26	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
123	20240408	150604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1839	-5	5	-0.27	69495895	37839	73.21	1844	1850	1823	2395	1291	1844	1836.61	1.73	-7006	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	384	5.69	0.61	12	0.18	323.00	3022.00	2495	20230906	-26.29	1530	20230727	20.20	1850	-0.59	20240408	1590	15.66	20240207	2495	-26.29	20230906	1530	20.20	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
124	20240408	140606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1829	-15	5	-0.81	57297966	31194	60.36	1844	1850	1823	2395	1291	1844	1836.82	1.73	-5883	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	381	5.66	0.61	12	0.15	323.00	3022.00	2495	20230906	-26.69	1530	20230727	19.54	1850	-1.14	20240408	1590	15.03	20240207	2495	-26.69	20230906	1530	19.54	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
125	20240408	130603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1831	-13	5	-0.70	53318642	29020	56.15	1844	1850	1823	2395	1291	1844	1837.30	1.73	-5647	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	382	5.67	0.61	12	0.14	323.00	3022.00	2495	20230906	-26.61	1530	20230727	19.67	1850	-1.03	20240408	1590	15.16	20240207	2495	-26.61	20230906	1530	19.67	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
126	20240408	120605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1823	-21	5	-1.14	49165616	26747	51.75	1844	1850	1823	2395	1291	1844	1838.16	1.73	-5683	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	380	5.64	0.60	12	0.13	323.00	3022.00	2495	20230906	-26.93	1530	20230727	19.15	1850	-1.46	20240408	1590	14.65	20240207	2495	-26.93	20230906	1530	19.15	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
127	20240408	110607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1831	-13	5	-0.70	34182486	18560	35.91	1844	1850	1826	2395	1291	1844	1841.72	1.73	-5288	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	382	5.67	0.61	12	0.09	323.00	3022.00	2495	20230906	-26.61	1530	20230727	19.67	1850	-1.03	20240408	1590	15.16	20240207	2495	-26.61	20230906	1530	19.67	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
128	20240408	100559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1835	-9	5	-0.49	29690534	16108	31.17	1844	1850	1826	2395	1291	1844	1843.21	1.73	-4849	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	383	5.68	0.61	12	0.08	323.00	3022.00	2495	20230906	-26.45	1530	20230727	19.93	1850	-0.81	20240408	1590	15.41	20240207	2495	-26.45	20230906	1530	19.93	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
129	20240408	090605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1841	-3	5	-0.16	17078021	9258	17.91	1844	1850	1826	2395	1291	1844	1844.68	1.73	-3687	1908	1876	1813	1781	1718	1892	1797	104	551	500	1210	1	1	20856819	384	5.70	0.61	12	0.04	323.00	3022.00	2495	20230906	-26.21	1530	20230727	20.33	1850	-0.49	20240408	1590	15.79	20240207	2495	-26.21	20230906	1530	20.33	20230727	0.30	N	084870	500	104 억	360280	N	N	147	N	N
130	20240405	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1844	19	2	1.04	92504802	51641	51.34	1824	1845	1750	2370	1278	1825	1791.28	1.74	-6487	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	385	5.71	0.61	12	0.25	323.00	3022.00	2495	20230906	-26.09	1530	20230727	20.52	1848	-0.22	20240404	1590	15.97	20240207	2495	-26.09	20230906	1530	20.52	20230727	0.30	N	084870	500	104 억	363295	N	N	147	N	N
131	20240405	150602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	-5	5	-0.27	89321289	49897	49.61	1824	1825	1750	2370	1278	1825	1790.11	1.74	-6197	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	380	5.63	0.60	12	0.24	323.00	3022.00	2495	20230906	-27.05	1530	20230727	18.95	1848	-1.52	20240404	1590	14.47	20240207	2495	-27.05	20230906	1530	18.95	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
132	20240405	140601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-31	5	-1.70	82254245	46012	45.75	1824	1824	1750	2370	1278	1825	1787.67	1.74	-5630	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	374	5.55	0.59	12	0.22	323.00	3022.00	2495	20230906	-28.10	1530	20230727	17.25	1848	-2.92	20240404	1590	12.83	20240207	2495	-28.10	20230906	1530	17.25	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
133	20240405	130600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-50	5	-2.74	74438785	41658	41.42	1824	1824	1750	2370	1278	1825	1786.90	1.74	-5426	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	370	5.50	0.59	12	0.20	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1848	-3.95	20240404	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
134	20240405	120601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1788	-37	5	-2.03	67706295	37899	37.68	1824	1824	1750	2370	1278	1825	1786.49	1.74	-5114	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	373	5.54	0.59	12	0.18	323.00	3022.00	2495	20230906	-28.34	1530	20230727	16.86	1848	-3.25	20240404	1590	12.45	20240207	2495	-28.34	20230906	1530	16.86	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
135	20240405	110605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-48	5	-2.63	61762986	34556	34.36	1824	1824	1750	2370	1278	1825	1787.33	1.74	-5229	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	371	5.50	0.59	12	0.17	323.00	3022.00	2495	20230906	-28.78	1530	20230727	16.14	1848	-3.84	20240404	1590	11.76	20240207	2495	-28.78	20230906	1530	16.14	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
136	20240405	100516	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-50	5	-2.74	48657244	27152	26.99	1824	1824	1750	2370	1278	1825	1792.03	1.74	-4970	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	370	5.50	0.59	12	0.13	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1848	-3.95	20240404	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
137	20240405	090554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-23	5	-1.26	10701376	5876	5.84	1824	1824	1802	2370	1278	1825	1821.20	1.74	-1084	1873	1849	1824	1800	1775	1861	1812	104	545	500	1200	1	1	20856819	376	5.58	0.60	12	0.03	323.00	3022.00	2495	20230906	-27.78	1530	20230727	17.78	1848	-2.49	20240404	1590	13.33	20240207	2495	-27.78	20230906	1530	17.78	20230727	0.30	N	084870	500	104 억	363295	N	N	3	N	N
138	20240404	160554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1825	26	2	1.45	184256142	100582	91.47	1799	1848	1799	2335	1260	1799	1831.90	1.75	-1159	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	381	5.65	0.60	12	0.48	323.00	3022.00	2495	20230906	-26.85	1530	20230727	19.28	1848	-1.24	20240404	1590	14.78	20240207	2495	-26.85	20230906	1530	19.28	20230727	0.31	N	084870	500	104 억	364454	N	N	3	N	N
139	20240404	150552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1829	30	2	1.67	183658511	100254	91.17	1799	1848	1799	2335	1260	1799	1831.93	1.75	-1170	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	381	5.66	0.61	12	0.48	323.00	3022.00	2495	20230906	-26.69	1530	20230727	19.54	1848	-1.03	20240404	1590	15.03	20240207	2495	-26.69	20230906	1530	19.54	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
140	20240404	140554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1831	32	2	1.78	177036527	96621	87.87	1799	1848	1799	2335	1260	1799	1832.28	1.75	-873	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	382	5.67	0.61	12	0.46	323.00	3022.00	2495	20230906	-26.61	1530	20230727	19.67	1848	-0.92	20240404	1590	15.16	20240207	2495	-26.61	20230906	1530	19.67	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
141	20240404	130548	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	38	2	2.11	169721026	92636	84.24	1799	1848	1799	2335	1260	1799	1832.13	1.75	-34	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	383	5.69	0.61	12	0.44	323.00	3022.00	2495	20230906	-26.37	1530	20230727	20.07	1848	-0.60	20240404	1590	15.53	20240207	2495	-26.37	20230906	1530	20.07	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
142	20240404	120551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1838	39	2	2.17	147179579	80347	73.07	1799	1848	1799	2335	1260	1799	1831.80	1.75	546	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	383	5.69	0.61	12	0.39	323.00	3022.00	2495	20230906	-26.33	1530	20230727	20.13	1848	-0.54	20240404	1590	15.60	20240207	2495	-26.33	20230906	1530	20.13	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
143	20240404	110553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	38	2	2.11	123423056	67414	61.31	1799	1848	1799	2335	1260	1799	1830.82	1.75	559	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	383	5.69	0.61	12	0.32	323.00	3022.00	2495	20230906	-26.37	1530	20230727	20.07	1848	-0.60	20240404	1590	15.53	20240207	2495	-26.37	20230906	1530	20.07	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
144	20240404	100553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1829	30	2	1.67	69118137	37851	34.42	1799	1848	1799	2335	1260	1799	1826.06	1.75	-174	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	381	5.66	0.61	12	0.18	323.00	3022.00	2495	20230906	-26.69	1530	20230727	19.54	1848	-1.03	20240404	1590	15.03	20240207	2495	-26.69	20230906	1530	19.54	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
145	20240404	090552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	2	2	0.11	12946182	7193	6.54	1799	1814	1799	2335	1260	1799	1799.83	1.75	398	1842	1820	1791	1769	1740	1831	1780	104	536	500	1180	1	1	20856819	376	5.58	0.60	12	0.03	323.00	3022.00	2495	20230906	-27.82	1530	20230727	17.71	1821	-1.10	20240115	1590	13.27	20240207	2495	-27.82	20230906	1530	17.71	20230727	0.31	N	084870	500	104 억	364454	N	N	8	N	N
146	20240403	160553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	29	2	1.64	196161020	109945	110.44	1770	1813	1762	2300	1239	1770	1784.17	1.76	-1891	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	375	5.57	0.60	12	0.53	323.00	3022.00	2495	20230906	-27.90	1530	20230727	17.58	1821	-1.21	20240115	1590	13.14	20240207	2495	-27.90	20230906	1530	17.58	20230727	0.35	N	084870	500	104 억	366345	N	N	8	N	N
147	20240403	150550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	30	2	1.69	189663307	106335	106.81	1770	1813	1762	2300	1239	1770	1783.64	1.76	-1623	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	375	5.57	0.60	12	0.51	323.00	3022.00	2495	20230906	-27.86	1530	20230727	17.65	1821	-1.15	20240115	1590	13.21	20240207	2495	-27.86	20230906	1530	17.65	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
148	20240403	140547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	29	2	1.64	163555129	91883	92.29	1770	1812	1762	2300	1239	1770	1780.04	1.76	-1523	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	375	5.57	0.60	12	0.44	323.00	3022.00	2495	20230906	-27.90	1530	20230727	17.58	1821	-1.21	20240115	1590	13.14	20240207	2495	-27.90	20230906	1530	17.58	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
149	20240403	130547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1810	40	2	2.26	157424426	88479	88.88	1770	1812	1762	2300	1239	1770	1779.23	1.76	-973	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	378	5.60	0.60	12	0.42	323.00	3022.00	2495	20230906	-27.45	1530	20230727	18.30	1821	-0.60	20240115	1590	13.84	20240207	2495	-27.45	20230906	1530	18.30	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
150	20240403	120546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	14	2	0.79	118886657	67076	67.38	1770	1785	1762	2300	1239	1770	1772.42	1.76	-655	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	372	5.52	0.59	12	0.32	323.00	3022.00	2495	20230906	-28.50	1530	20230727	16.60	1821	-2.03	20240115	1590	12.20	20240207	2495	-28.50	20230906	1530	16.60	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
151	20240403	110547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	5	2	0.28	99717003	56309	56.56	1770	1785	1762	2300	1239	1770	1770.89	1.76	-664	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	370	5.50	0.59	12	0.27	323.00	3022.00	2495	20230906	-28.86	1530	20230727	16.01	1821	-2.53	20240115	1590	11.64	20240207	2495	-28.86	20230906	1530	16.01	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
152	20240403	100549	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	4	2	0.23	65340941	36902	37.07	1770	1785	1762	2300	1239	1770	1770.66	1.76	990	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	370	5.49	0.59	12	0.18	323.00	3022.00	2495	20230906	-28.90	1530	20230727	15.95	1821	-2.58	20240115	1590	11.57	20240207	2495	-28.90	20230906	1530	15.95	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
153	20240403	090549	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1763	-7	5	-0.40	18921764	10689	10.74	1770	1785	1762	2300	1239	1770	1770.21	1.76	-1080	1805	1787	1755	1737	1705	1796	1746	104	530	500	1160	1	1	20856819	368	5.46	0.58	12	0.05	323.00	3022.00	2495	20230906	-29.34	1530	20230727	15.23	1821	-3.19	20240115	1590	10.88	20240207	2495	-29.34	20230906	1530	15.23	20230727	0.35	N	084870	500	104 억	366345	N	N	38	N	N
154	20240402	160538	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	50	2	2.91	173641764	99531	129.79	1746	1773	1723	2235	1204	1720	1744.59	1.75	644	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	369	5.48	0.59	12	0.48	323.00	3022.00	2495	20230906	-29.06	1530	20230727	15.69	1821	-2.80	20240115	1590	11.32	20240207	2495	-29.06	20230906	1530	15.69	20230727	0.36	N	084870	500	104 억	365715	N	N	38	N	N
155	20240402	150546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	53	2	3.08	165920209	95163	124.09	1746	1773	1723	2235	1204	1720	1743.54	1.75	792	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	370	5.49	0.59	12	0.46	323.00	3022.00	2495	20230906	-28.94	1530	20230727	15.88	1821	-2.64	20240115	1590	11.51	20240207	2495	-28.94	20230906	1530	15.88	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
156	20240402	140547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1755	35	2	2.03	148534693	85294	111.22	1746	1755	1723	2235	1204	1720	1741.44	1.75	17	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	366	5.43	0.58	12	0.41	323.00	3022.00	2495	20230906	-29.66	1530	20230727	14.71	1821	-3.62	20240115	1590	10.38	20240207	2495	-29.66	20230906	1530	14.71	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
157	20240402	130539	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	23	2	1.34	126979146	72943	95.12	1746	1746	1723	2235	1204	1720	1740.80	1.75	-195	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	364	5.40	0.58	12	0.35	323.00	3022.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1590	9.62	20240207	2495	-30.14	20230906	1530	13.92	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
158	20240402	120535	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	23	2	1.34	102054944	58638	76.46	1746	1746	1723	2235	1204	1720	1740.42	1.75	-403	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	364	5.40	0.58	12	0.28	323.00	3022.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1590	9.62	20240207	2495	-30.14	20230906	1530	13.92	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
159	20240402	110540	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	23	2	1.34	82355407	47325	61.71	1746	1746	1723	2235	1204	1720	1740.21	1.75	-190	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	364	5.40	0.58	12	0.23	323.00	3022.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1590	9.62	20240207	2495	-30.14	20230906	1530	13.92	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
160	20240402	100541	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	22	2	1.28	67066630	38544	50.26	1746	1746	1723	2235	1204	1720	1740.00	1.75	-119	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	363	5.39	0.58	12	0.18	323.00	3022.00	2495	20230906	-30.18	1530	20230727	13.86	1821	-4.34	20240115	1590	9.56	20240207	2495	-30.18	20230906	1530	13.86	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
161	20240402	090542	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1741	21	2	1.22	9435651	5414	7.06	1746	1746	1736	2235	1204	1720	1742.82	1.75	-325	1753	1736	1713	1696	1673	1745	1705	104	515	500	1130	1	1	20856819	363	5.39	0.58	12	0.03	323.00	3022.00	2495	20230906	-30.22	1530	20230727	13.79	1821	-4.39	20240115	1590	9.50	20240207	2495	-30.22	20230906	1530	13.79	20230727	0.36	N	084870	500	104 억	365715	N	N	0	N	N
162	20240401	160538	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	5	2	0.29	131673367	76686	369.00	1715	1730	1690	2225	1201	1715	1717.03	1.77	3209	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	359	5.33	0.57	12	0.37	323.00	3022.00	2495	20230906	-31.06	1530	20230727	12.42	1821	-5.55	20240115	1590	8.18	20240207	2495	-31.06	20230906	1530	12.42	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
163	20240401	150540	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	121204228	70594	339.69	1715	1730	1690	2225	1201	1715	1716.92	1.77	2977	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.34	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
164	20240401	140536	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1713	-2	5	-0.12	110844574	64531	310.51	1715	1730	1690	2225	1201	1715	1717.70	1.77	2245	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	357	5.30	0.57	12	0.31	323.00	3022.00	2495	20230906	-31.34	1530	20230727	11.96	1821	-5.93	20240115	1590	7.74	20240207	2495	-31.34	20230906	1530	11.96	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
165	20240401	130534	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	96633860	56221	270.53	1715	1730	1690	2225	1201	1715	1718.83	1.77	2017	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.27	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
166	20240401	120540	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	70911774	41210	198.30	1715	1730	1715	2225	1201	1715	1720.76	1.77	1037	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.20	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
167	20240401	110538	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	57348275	33336	160.41	1715	1730	1715	2225	1201	1715	1720.33	1.77	-415	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.16	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
168	20240401	100535	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	43034121	25010	120.34	1715	1730	1715	2225	1201	1715	1720.70	1.77	-1482	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.12	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N
169	20240401	090536	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	1	2	0.06	12257594	7147	34.39	1715	1716	1715	2225	1201	1715	1715.07	1.77	-784	1737	1725	1703	1691	1669	1732	1698	104	510	500	1130	1	1	20856819	358	5.31	0.57	12	0.03	323.00	3022.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.36	N	084870	500	104 억	369826	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History