KissMeData/016090/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

76 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	20240731	160323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	0	3	0.00	76353699	40143	49.04	1902	1910	1898	2480	1336	1908	1902.04	4.43	251	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	845	3.63	0.32	12	0.09	526.00	5879.00	2185	20230922	-12.68	1850	20240416	3.14	2035	-6.24	20240229	1850	3.14	20240416	2185	-12.68	20230922	1850	3.14	20240416	1.95	N	016090	500	269 억	1960257	N	N	35	N	N
3	20240731	150324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-3	5	-0.16	54967809	28889	35.29	1902	1910	1898	2480	1336	1908	1902.72	4.43	151	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	844	3.62	0.32	12	0.07	526.00	5879.00	2185	20230922	-12.81	1850	20240416	2.97	2035	-6.39	20240229	1850	2.97	20240416	2185	-12.81	20230922	1850	2.97	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
4	20240731	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1909	1	2	0.05	36702986	19288	23.56	1902	1910	1898	2480	1336	1908	1902.89	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	845	3.63	0.32	12	0.04	526.00	5879.00	2185	20230922	-12.63	1850	20240416	3.19	2035	-6.19	20240229	1850	3.19	20240416	2185	-12.63	20230922	1850	3.19	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
5	20240731	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1906	-2	5	-0.10	34759465	18269	22.32	1902	1910	1898	2480	1336	1908	1902.65	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	844	3.62	0.32	12	0.04	526.00	5879.00	2185	20230922	-12.77	1850	20240416	3.03	2035	-6.34	20240229	1850	3.03	20240416	2185	-12.77	20230922	1850	3.03	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
6	20240731	120327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-3	5	-0.16	32334553	16996	20.76	1902	1910	1898	2480	1336	1908	1902.48	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	844	3.62	0.32	12	0.04	526.00	5879.00	2185	20230922	-12.81	1850	20240416	2.97	2035	-6.39	20240229	1850	2.97	20240416	2185	-12.81	20230922	1850	2.97	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
7	20240731	110325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1906	-2	5	-0.10	29773472	15651	19.12	1902	1910	1898	2480	1336	1908	1902.34	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	844	3.62	0.32	12	0.04	526.00	5879.00	2185	20230922	-12.77	1850	20240416	3.03	2035	-6.34	20240229	1850	3.03	20240416	2185	-12.77	20230922	1850	3.03	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
8	20240731	100324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1901	-7	5	-0.37	8730527	4595	5.61	1902	1902	1898	2480	1336	1908	1900.01	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	842	3.61	0.32	12	0.01	526.00	5879.00	2185	20230922	-13.00	1850	20240416	2.76	2035	-6.58	20240229	1850	2.76	20240416	2185	-13.00	20230922	1850	2.76	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
9	20240731	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1901	-7	5	-0.37	220583	116	0.14	1902	1902	1901	2480	1336	1908	1901.58	4.43	-10	1946	1926	1902	1882	1858	1930	1886	269	572	500	1370	1	1	44282310	842	3.61	0.32	12	0.00	526.00	5879.00	2185	20230922	-13.00	1850	20240416	2.76	2035	-6.58	20240229	1850	2.76	20240416	2185	-13.00	20230922	1850	2.76	20240416	1.95	N	016090	500	269 억	1960257	N	N	280	N	N
10	20240730	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-7	5	-0.37	155088731	81852	415.24	1908	1922	1878	2485	1341	1915	1894.75	4.42	534	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	845	3.63	0.32	12	0.18	526.00	5879.00	2185	20230922	-12.68	1850	20240416	3.14	2035	-6.24	20240229	1850	3.14	20240416	2185	-12.68	20230922	1850	3.14	20240416	1.95	N	016090	500	269 억	1959453	N	N	280	N	N
11	20240730	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-10	5	-0.52	150667573	79529	403.45	1908	1922	1878	2485	1341	1915	1894.50	4.42	1095	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	844	3.62	0.32	12	0.18	526.00	5879.00	2185	20230922	-12.81	1850	20240416	2.97	2035	-6.39	20240229	1850	2.97	20240416	2185	-12.81	20230922	1850	2.97	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
12	20240730	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1884	-31	5	-1.62	113391276	59800	303.37	1908	1922	1878	2485	1341	1915	1896.18	4.42	1207	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	834	3.58	0.32	12	0.14	526.00	5879.00	2185	20230922	-13.78	1850	20240416	1.84	2035	-7.42	20240229	1850	1.84	20240416	2185	-13.78	20230922	1850	1.84	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
13	20240730	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1904	-11	5	-0.57	38665911	20249	102.72	1908	1922	1902	2485	1341	1915	1909.52	4.42	-19	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	843	3.62	0.32	12	0.05	526.00	5879.00	2185	20230922	-12.86	1850	20240416	2.92	2035	-6.44	20240229	1850	2.92	20240416	2185	-12.86	20230922	1850	2.92	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
14	20240730	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1909	-6	5	-0.31	21369495	11178	56.71	1908	1922	1908	2485	1341	1915	1911.75	4.42	-19	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	845	3.63	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.63	1850	20240416	3.19	2035	-6.19	20240229	1850	3.19	20240416	2185	-12.63	20230922	1850	3.19	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
15	20240730	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1914	-1	5	-0.05	8317208	4348	22.06	1908	1922	1908	2485	1341	1915	1912.88	4.42	-19	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	848	3.64	0.33	12	0.01	526.00	5879.00	2185	20230922	-12.40	1850	20240416	3.46	2035	-5.95	20240229	1850	3.46	20240416	2185	-12.40	20230922	1850	3.46	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
16	20240730	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1914	-1	5	-0.05	5923221	3096	15.71	1908	1922	1908	2485	1341	1915	1913.19	4.42	-19	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	848	3.64	0.33	12	0.01	526.00	5879.00	2185	20230922	-12.40	1850	20240416	3.46	2035	-5.95	20240229	1850	3.46	20240416	2185	-12.40	20230922	1850	3.46	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
17	20240730	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-7	5	-0.37	614376	322	1.63	1908	1908	1908	2485	1341	1915	1908.00	4.42	-44	1932	1923	1916	1907	1900	1928	1912	269	570	500	1370	1	1	44282310	845	3.63	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.68	1850	20240416	3.14	2035	-6.24	20240229	1850	3.14	20240416	2185	-12.68	20230922	1850	3.14	20240416	1.95	N	016090	500	269 억	1959453	N	N	0	N	N
18	20240729	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1915	6	2	0.31	37804344	19712	115.25	1909	1925	1909	2480	1337	1909	1917.83	4.42	293	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	848	3.64	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.36	1850	20240416	3.51	2035	-5.90	20240229	1850	3.51	20240416	2185	-12.36	20230922	1850	3.51	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
19	20240729	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	12	2	0.63	33985608	17718	103.60	1909	1925	1909	2480	1337	1909	1918.14	4.42	314	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	851	3.65	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
20	20240729	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	11	2	0.58	32425231	16906	98.85	1909	1925	1909	2480	1337	1909	1917.97	4.42	387	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	850	3.65	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.13	1850	20240416	3.78	2035	-5.65	20240229	1850	3.78	20240416	2185	-12.13	20230922	1850	3.78	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
21	20240729	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	12	2	0.63	31803772	16582	96.95	1909	1925	1909	2480	1337	1909	1917.97	4.42	385	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	851	3.65	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
22	20240729	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1917	8	2	0.42	31473114	16410	95.95	1909	1925	1909	2480	1337	1909	1917.92	4.42	385	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	849	3.64	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.27	1850	20240416	3.62	2035	-5.80	20240229	1850	3.62	20240416	2185	-12.27	20230922	1850	3.62	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
23	20240729	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	11	2	0.58	19223512	10024	58.61	1909	1925	1909	2480	1337	1909	1917.75	4.42	385	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	850	3.65	0.33	12	0.02	526.00	5879.00	2185	20230922	-12.13	1850	20240416	3.78	2035	-5.65	20240229	1850	3.78	20240416	2185	-12.13	20230922	1850	3.78	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
24	20240729	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1915	6	2	0.31	3707558	1940	11.34	1909	1915	1909	2480	1337	1909	1911.11	4.42	385	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	848	3.64	0.33	12	0.00	526.00	5879.00	2185	20230922	-12.36	1850	20240416	3.51	2035	-5.90	20240229	1850	3.51	20240416	2185	-12.36	20230922	1850	3.51	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
25	20240729	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1910	1	2	0.05	568886	298	1.74	1909	1910	1909	2480	1337	1909	1909.01	4.42	269	1925	1917	1909	1901	1893	1921	1905	269	571	500	1370	1	1	44282310	846	3.63	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.59	1850	20240416	3.24	2035	-6.14	20240229	1850	3.24	20240416	2185	-12.59	20230922	1850	3.24	20240416	2.00	N	016090	500	269 억	1959065	N	N	1	N	N
26	20240726	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1909	-2	5	-0.10	32628778	17103	22.61	1901	1917	1901	2480	1338	1911	1907.78	4.42	-68	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	845	3.63	0.32	12	0.04	526.00	5879.00	2185	20230922	-12.63	1850	20240416	3.19	2035	-6.19	20240229	1850	3.19	20240416	2185	-12.63	20230922	1850	3.19	20240416	2.01	N	016090	500	269 억	1959120	N	N	1	N	N
27	20240726	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1907	-4	5	-0.21	23665048	12400	16.40	1901	1917	1901	2480	1338	1911	1908.47	4.42	-18	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	844	3.63	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.72	1850	20240416	3.08	2035	-6.29	20240229	1850	3.08	20240416	2185	-12.72	20230922	1850	3.08	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
28	20240726	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1906	-5	5	-0.26	23602123	12367	16.35	1901	1917	1901	2480	1338	1911	1908.48	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	844	3.62	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.77	1850	20240416	3.03	2035	-6.34	20240229	1850	3.03	20240416	2185	-12.77	20230922	1850	3.03	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
29	20240726	130317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-3	5	-0.16	23426718	12275	16.23	1901	1917	1901	2480	1338	1911	1908.49	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	845	3.63	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.68	1850	20240416	3.14	2035	-6.24	20240229	1850	3.14	20240416	2185	-12.68	20230922	1850	3.14	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
30	20240726	120317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1907	-4	5	-0.21	22631783	11858	15.68	1901	1917	1901	2480	1338	1911	1908.57	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	844	3.63	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.72	1850	20240416	3.08	2035	-6.29	20240229	1850	3.08	20240416	2185	-12.72	20230922	1850	3.08	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
31	20240726	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1906	-5	5	-0.26	19695714	10318	13.64	1901	1917	1901	2480	1338	1911	1908.87	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	844	3.62	0.32	12	0.02	526.00	5879.00	2185	20230922	-12.77	1850	20240416	3.03	2035	-6.34	20240229	1850	3.03	20240416	2185	-12.77	20230922	1850	3.03	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
32	20240726	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1909	-2	5	-0.10	6210073	3252	4.30	1901	1917	1901	2480	1338	1911	1909.62	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	845	3.63	0.32	12	0.01	526.00	5879.00	2185	20230922	-12.63	1850	20240416	3.19	2035	-6.19	20240229	1850	3.19	20240416	2185	-12.63	20230922	1850	3.19	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
33	20240726	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1910	-1	5	-0.05	117952	62	0.08	1901	1910	1901	2480	1338	1911	1902.45	4.42	-17	1933	1922	1909	1898	1885	1915	1891	269	569	500	1370	1	1	44282310	846	3.63	0.32	12	0.00	526.00	5879.00	2185	20230922	-12.59	1850	20240416	3.24	2035	-6.14	20240229	1850	3.24	20240416	2185	-12.59	20230922	1850	3.24	20240416	2.01	N	016090	500	269 억	1959120	N	N	0	N	N
34	20240725	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1911	-10	5	-0.52	144045704	75628	168.44	1920	1920	1896	2495	1345	1921	1904.66	4.42	28	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	846	3.63	0.33	12	0.17	526.00	5879.00	2185	20230922	-12.54	1850	20240416	3.30	2035	-6.09	20240229	1850	3.30	20240416	2185	-12.54	20230922	1850	3.30	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
35	20240725	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1903	-18	5	-0.94	135433203	71116	158.39	1920	1920	1896	2495	1345	1921	1904.40	4.42	194	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	843	3.62	0.32	12	0.16	526.00	5879.00	2185	20230922	-12.91	1850	20240416	2.86	2035	-6.49	20240229	1850	2.86	20240416	2185	-12.91	20230922	1850	2.86	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
36	20240725	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1912	-9	5	-0.47	115481838	60639	135.06	1920	1920	1896	2495	1345	1921	1904.42	4.42	-904	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	847	3.63	0.33	12	0.14	526.00	5879.00	2185	20230922	-12.49	1850	20240416	3.35	2035	-6.04	20240229	1850	3.35	20240416	2185	-12.49	20230922	1850	3.35	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
37	20240725	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-13	5	-0.68	60442536	31697	70.60	1920	1920	1896	2495	1345	1921	1906.89	4.42	-904	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	845	3.63	0.32	12	0.07	526.00	5879.00	2185	20230922	-12.68	1850	20240416	3.14	2035	-6.24	20240229	1850	3.14	20240416	2185	-12.68	20230922	1850	3.14	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
38	20240725	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1910	-11	5	-0.57	59265241	31080	69.22	1920	1920	1896	2495	1345	1921	1906.86	4.42	-904	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	846	3.63	0.32	12	0.07	526.00	5879.00	2185	20230922	-12.59	1850	20240416	3.24	2035	-6.14	20240229	1850	3.24	20240416	2185	-12.59	20230922	1850	3.24	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
39	20240725	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1902	-19	5	-0.99	47817002	25086	55.87	1920	1920	1896	2495	1345	1921	1906.12	4.42	-1137	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	842	3.62	0.32	12	0.06	526.00	5879.00	2185	20230922	-12.95	1850	20240416	2.81	2035	-6.54	20240229	1850	2.81	20240416	2185	-12.95	20230922	1850	2.81	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
40	20240725	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1907	-14	5	-0.73	23322833	12200	27.17	1920	1920	1907	2495	1345	1921	1911.71	4.42	-1138	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	844	3.63	0.32	12	0.03	526.00	5879.00	2185	20230922	-12.72	1850	20240416	3.08	2035	-6.29	20240229	1850	3.08	20240416	2185	-12.72	20230922	1850	3.08	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
41	20240725	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1918	-3	5	-0.16	67168	35	0.08	1920	1920	1918	2495	1345	1921	1919.09	4.42	-21	1931	1926	1922	1917	1913	1924	1915	269	574	500	1380	1	1	44282310	849	3.65	0.33	12	0.00	526.00	5879.00	2185	20230922	-12.22	1850	20240416	3.68	2035	-5.75	20240229	1850	3.68	20240416	2185	-12.22	20230922	1850	3.68	20240416	2.01	N	016090	500	269 억	1959092	N	N	2	N	N
42	20240724	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-5	5	-0.26	85690463	44603	438.70	1926	1927	1918	2500	1349	1926	1921.18	4.43	-729	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.10	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.08	N	016090	500	269 억	1959896	N	N	2	N	N
43	20240724	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1919	-7	5	-0.36	82683428	43037	423.30	1926	1927	1918	2500	1349	1926	1921.22	4.43	-281	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	850	3.65	0.33	12	0.10	526.00	5879.00	2185	20230922	-12.17	1850	20240416	3.73	2035	-5.70	20240229	1850	3.73	20240416	2185	-12.17	20230922	1850	3.73	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
44	20240724	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-5	5	-0.26	60970532	31722	312.01	1926	1927	1919	2500	1349	1926	1922.03	4.43	-162	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.07	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
45	20240724	130316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-5	5	-0.26	48594046	25278	248.63	1926	1927	1919	2500	1349	1926	1922.38	4.43	-157	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.06	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
46	20240724	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-5	5	-0.26	38134992	19831	195.05	1926	1927	1919	2500	1349	1926	1923.00	4.43	-172	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.04	526.00	5879.00	2185	20230922	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230922	1850	3.84	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
47	20240724	110318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1923	-3	5	-0.16	15713269	8175	80.41	1926	1927	1919	2500	1349	1926	1922.11	4.43	-63	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.02	526.00	5879.00	2185	20230922	-11.99	1850	20240416	3.95	2035	-5.50	20240229	1850	3.95	20240416	2185	-11.99	20230922	1850	3.95	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
48	20240724	100317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	12371350	6438	63.32	1926	1927	1919	2500	1349	1926	1921.61	4.43	-5	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
49	20240724	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-1	5	-0.05	77033	40	0.39	1926	1926	1925	2500	1349	1926	1925.83	4.43	-10	1934	1930	1926	1922	1918	1932	1924	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2185	20230922	-11.90	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2185	-11.90	20230922	1850	4.05	20240416	2.08	N	016090	500	269 억	1959896	N	N	9	N	N
50	20240723	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	19581254	10167	49.15	1923	1930	1922	2500	1349	1926	1925.96	4.43	-961	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2185	20230922	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1960837	N	N	9	N	N
51	20240723	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	14193984	7369	35.62	1923	1930	1922	2500	1349	1926	1926.18	4.43	-630	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2185	20230922	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
52	20240723	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	10956285	5688	27.50	1923	1930	1922	2500	1349	1926	1926.21	4.43	-391	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
53	20240723	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	9254849	4805	23.23	1923	1930	1922	2500	1349	1926	1926.09	4.43	-385	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230922	1850	4.16	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
54	20240723	120317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	8786450	4562	22.05	1923	1930	1922	2500	1349	1926	1926.01	4.43	-276	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230922	1850	4.22	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
55	20240723	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	7831616	4067	19.66	1923	1930	1922	2500	1349	1926	1925.65	4.43	-266	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230922	1850	4.22	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
56	20240723	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	5569328	2893	13.98	1923	1930	1922	2500	1349	1926	1925.10	4.43	-255	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2185	20230922	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
57	20240723	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1923	-3	5	-0.16	867237	451	2.18	1923	1923	1922	2500	1349	1926	1922.92	4.43	-131	1948	1936	1930	1918	1912	1934	1916	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2185	20230922	-11.99	1850	20240416	3.95	2035	-5.50	20240229	1850	3.95	20240416	2185	-11.99	20230922	1850	3.95	20240416	2.07	N	016090	500	269 억	1960837	N	N	0	N	N
58	20240722	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-13	5	-0.67	39920069	20687	139.21	1939	1942	1924	2520	1358	1939	1929.72	4.43	1079	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	853	3.66	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
59	20240722	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-12	5	-0.62	37572249	19468	131.01	1939	1942	1924	2520	1358	1939	1929.95	4.43	1080	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230922	1850	4.16	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
60	20240722	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	-11	5	-0.57	35873729	18586	125.07	1939	1942	1924	2520	1358	1939	1930.15	4.43	1089	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	854	3.67	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230922	1850	4.22	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
61	20240722	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-15	5	-0.77	31072357	16094	108.30	1939	1942	1924	2520	1358	1939	1930.68	4.43	1090	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	852	3.66	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.95	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2185	-11.95	20230922	1850	4.00	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
62	20240722	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-15	5	-0.77	29205284	15124	101.78	1939	1942	1924	2520	1358	1939	1931.06	4.43	1177	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	852	3.66	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.95	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2185	-11.95	20230922	1850	4.00	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
63	20240722	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-13	5	-0.67	28296772	14652	98.60	1939	1942	1925	2520	1358	1939	1931.26	4.43	1177	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230922	1850	4.11	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
64	20240722	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	-8	5	-0.41	17972872	9305	62.62	1939	1942	1926	2520	1358	1939	1931.53	4.43	1238	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	855	3.67	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.62	1850	20240416	4.38	2035	-5.11	20240229	1850	4.38	20240416	2185	-11.62	20230922	1850	4.38	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
65	20240722	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	0	3	0.00	1939000	1000	6.73	1939	1939	1939	2520	1358	1939	1939.00	4.43	0	1955	1946	1938	1929	1921	1943	1926	269	581	500	1390	1	1	44282310	859	3.69	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230922	1850	4.81	20240416	2.07	N	016090	500	269 억	1959758	N	N	0	N	N
66	20240719	160310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	-8	5	-0.41	28783562	14860	45.96	1947	1947	1930	2530	1363	1947	1936.98	4.42	1982	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230922	1850	4.81	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
67	20240719	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	-7	5	-0.36	28378281	14651	45.32	1947	1947	1930	2530	1363	1947	1936.95	4.42	1988	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230922	1850	4.86	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
68	20240719	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	-7	5	-0.36	27583019	14241	44.05	1947	1947	1930	2530	1363	1947	1936.87	4.42	2052	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230922	1850	4.86	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
69	20240719	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	-8	5	-0.41	19004873	9817	30.37	1947	1947	1930	2530	1363	1947	1935.91	4.42	2052	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	859	3.69	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230922	1850	4.81	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
70	20240719	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-10	5	-0.51	18623143	9620	29.76	1947	1947	1930	2530	1363	1947	1935.88	4.42	2052	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	858	3.68	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230922	1850	4.70	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
71	20240719	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	-12	5	-0.62	17585996	9084	28.10	1947	1947	1930	2530	1363	1947	1935.93	4.42	2052	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	857	3.68	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.44	1850	20240416	4.59	2035	-4.91	20240229	1850	4.59	20240416	2185	-11.44	20230922	1850	4.59	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
72	20240719	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-15	5	-0.77	16986163	8774	27.14	1947	1947	1930	2530	1363	1947	1935.97	4.42	2070	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	856	3.67	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.58	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2185	-11.58	20230922	1850	4.43	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
73	20240719	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1947	0	3	0.00	40887	21	0.06	1947	1947	1947	2530	1363	1947	1947.00	4.42	0	1971	1959	1942	1930	1913	1965	1936	269	583	500	1400	1	1	44282310	862	3.70	0.33	12	0.00	526.00	5879.00	2185	20230714	-10.89	1850	20240416	5.24	2035	-4.32	20240229	1850	5.24	20240416	2185	-10.89	20230922	1850	5.24	20240416	2.07	N	016090	500	269 억	1957735	N	N	8	N	N
74	20240718	160306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1947	14	2	0.72	62658543	32329	87.66	1925	1954	1925	2510	1354	1933	1938.11	4.42	408	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	862	3.70	0.33	12	0.07	526.00	5879.00	2185	20230714	-10.89	1850	20240416	5.24	2035	-4.32	20240229	1850	5.24	20240416	2185	-10.89	20230922	1850	5.24	20240416	2.07	N	016090	500	269 억	1957327	N	N	8	N	N
75	20240718	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	12	2	0.62	61731773	31853	86.37	1925	1954	1925	2510	1354	1933	1938.02	4.42	604	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	861	3.70	0.33	12	0.07	526.00	5879.00	2185	20230714	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230922	1850	5.14	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
76	20240718	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	12	2	0.62	59971805	30948	83.92	1925	1954	1925	2510	1354	1933	1937.82	4.42	582	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	861	3.70	0.33	12	0.07	526.00	5879.00	2185	20230714	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230922	1850	5.14	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
77	20240718	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	6	2	0.31	51650902	26657	72.28	1925	1954	1925	2510	1354	1933	1937.61	4.42	406	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	859	3.69	0.33	12	0.06	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230922	1850	4.81	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
78	20240718	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	3	2	0.16	45831636	23652	64.13	1925	1954	1925	2510	1354	1933	1937.75	4.42	139	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	857	3.68	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230922	1850	4.65	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
79	20240718	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	1	2	0.05	43263967	22325	60.54	1925	1954	1925	2510	1354	1933	1937.92	4.42	139	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	856	3.68	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.49	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2185	-11.49	20230922	1850	4.54	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
80	20240718	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	3	2	0.16	32899275	16971	46.02	1925	1954	1925	2510	1354	1933	1938.56	4.42	-20	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	857	3.68	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230922	1850	4.65	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
81	20240718	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	12	2	0.62	337364	174	0.47	1925	1945	1925	2510	1354	1933	1938.87	4.42	-1	1942	1937	1930	1925	1918	1940	1928	269	577	500	1390	1	1	44282310	861	3.70	0.33	12	0.00	526.00	5879.00	2185	20230714	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230922	1850	5.14	20240416	2.07	N	016090	500	269 억	1957327	N	N	18	N	N
82	20240717	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	8	2	0.42	71112225	36879	87.04	1925	1935	1923	2500	1348	1925	1928.26	4.42	582	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.08	526.00	5879.00	2185	20230714	-11.53	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2185	-11.53	20230922	1850	4.49	20240416	2.07	N	016090	500	269 억	1956774	N	N	18	N	N
83	20240717	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	8	2	0.42	69942731	36274	85.61	1925	1935	1923	2500	1348	1925	1928.18	4.42	530	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.08	526.00	5879.00	2185	20230714	-11.53	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2185	-11.53	20230922	1850	4.49	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
84	20240717	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	8	2	0.42	65885320	34176	80.66	1925	1933	1923	2500	1348	1925	1927.82	4.42	547	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.08	526.00	5879.00	2185	20230714	-11.53	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2185	-11.53	20230922	1850	4.49	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
85	20240717	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1929	4	2	0.21	64561557	33491	79.04	1925	1933	1923	2500	1348	1925	1927.73	4.42	396	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.08	526.00	5879.00	2185	20230714	-11.72	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2185	-11.72	20230922	1850	4.27	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
86	20240717	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	7	2	0.36	61338434	31821	75.10	1925	1933	1923	2500	1348	1925	1927.61	4.42	-192	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.07	526.00	5879.00	2185	20230714	-11.58	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2185	-11.58	20230922	1850	4.43	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
87	20240717	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	3	2	0.16	18772343	9733	22.97	1925	1933	1923	2500	1348	1925	1928.73	4.42	-262	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230922	1850	4.22	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
88	20240717	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	8	2	0.42	11915996	6180	14.59	1925	1933	1923	2500	1348	1925	1928.15	4.42	-263	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.53	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2185	-11.53	20230922	1850	4.49	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
89	20240717	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	0	3	0.00	475468	247	0.58	1925	1925	1924	2500	1348	1925	1924.97	4.42	-7	1953	1938	1930	1915	1907	1935	1912	269	575	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.90	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2185	-11.90	20230922	1850	4.05	20240416	2.07	N	016090	500	269 억	1956774	N	N	10	N	N
90	20240716	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-15	5	-0.77	80957845	41834	333.10	1938	1945	1922	2520	1358	1940	1935.22	4.43	-6969	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2185	20230714	-11.90	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2185	-11.90	20230922	1850	4.05	20240416	2.05	N	016090	500	269 억	1963677	N	N	10	N	N
91	20240716	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	-9	5	-0.46	64005192	33026	262.97	1938	1945	1930	2520	1358	1940	1938.02	4.43	-6062	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	855	3.67	0.33	12	0.07	526.00	5879.00	2185	20230714	-11.62	1850	20240416	4.38	2035	-5.11	20240229	1850	4.38	20240416	2185	-11.62	20230922	1850	4.38	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
92	20240716	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	0	3	0.00	30577850	15743	125.35	1938	1945	1938	2520	1358	1940	1942.31	4.43	-4356	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	859	3.69	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230922	1850	4.86	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
93	20240716	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1941	1	2	0.05	25609931	13183	104.97	1938	1945	1938	2520	1358	1940	1942.65	4.43	-4319	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	860	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.17	1850	20240416	4.92	2035	-4.62	20240229	1850	4.92	20240416	2185	-11.17	20230922	1850	4.92	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
94	20240716	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1943	3	2	0.15	20492530	10548	83.99	1938	1945	1938	2520	1358	1940	1942.79	4.43	-2157	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	860	3.69	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.08	1850	20240416	5.03	2035	-4.52	20240229	1850	5.03	20240416	2185	-11.08	20230922	1850	5.03	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
95	20240716	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1943	3	2	0.15	14342935	7383	58.79	1938	1945	1938	2520	1358	1940	1942.70	4.43	-1527	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	860	3.69	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.08	1850	20240416	5.03	2035	-4.52	20240229	1850	5.03	20240416	2185	-11.08	20230922	1850	5.03	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
96	20240716	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	2	2	0.10	2363286	1218	9.70	1938	1944	1938	2520	1358	1940	1940.30	4.43	-263	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	860	3.69	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.12	1850	20240416	4.97	2035	-4.57	20240229	1850	4.97	20240416	2185	-11.12	20230922	1850	4.97	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
97	20240716	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	0	3	0.00	751992	388	3.09	1938	1940	1938	2520	1358	1940	1938.12	4.43	-53	1954	1946	1938	1930	1922	1943	1927	269	580	500	1390	1	1	44282310	859	3.69	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230922	1850	4.86	20240416	2.05	N	016090	500	269 억	1963677	N	N	11	N	N
98	20240715	160317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	1	2	0.05	24304969	12559	51.00	1946	1946	1930	2520	1358	1939	1935.26	4.43	127	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230922	1850	4.86	20240416	2.05	N	016090	500	269 억	1962933	N	N	11	N	N
99	20240715	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	-3	5	-0.15	13583155	7014	28.48	1946	1946	1933	2520	1358	1939	1936.58	4.43	-214	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	857	3.68	0.33	12	0.02	526.00	5879.00	2185	20230714	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230922	1850	4.65	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
100	20240715	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	-5	5	-0.26	9366723	4834	19.63	1946	1946	1933	2520	1358	1939	1937.68	4.43	-128	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	856	3.68	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.49	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2185	-11.49	20230922	1850	4.54	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
101	20240715	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-2	5	-0.10	7888547	4070	16.53	1946	1946	1933	2520	1358	1939	1938.22	4.43	-5	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	858	3.68	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230922	1850	4.70	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
102	20240715	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	-4	5	-0.21	5735673	2958	12.01	1946	1946	1933	2520	1358	1939	1939.04	4.43	83	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	857	3.68	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.44	1850	20240416	4.59	2035	-4.91	20240229	1850	4.59	20240416	2185	-11.44	20230922	1850	4.59	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
103	20240715	110318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	-3	5	-0.15	5304036	2735	11.11	1946	1946	1933	2520	1358	1939	1939.32	4.43	212	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	857	3.68	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230922	1850	4.65	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
104	20240715	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-2	5	-0.10	4228925	2180	8.85	1946	1946	1933	2520	1358	1939	1939.87	4.43	301	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230922	1850	4.70	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
105	20240715	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	7	2	0.36	62266	32	0.13	1946	1946	1940	2520	1358	1939	1945.81	4.43	-1	1953	1946	1937	1930	1921	1949	1933	269	581	500	1390	1	1	44282310	862	3.70	0.33	12	0.00	526.00	5879.00	2185	20230714	-10.94	1850	20240416	5.19	2035	-4.37	20240229	1850	5.19	20240416	2185	-10.94	20230922	1850	5.19	20240416	2.05	N	016090	500	269 억	1962933	N	N	10	N	N
106	20240712	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	2	2	0.10	47646478	24583	48.94	1928	1944	1928	2515	1356	1937	1938.19	4.43	708	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	859	3.69	0.33	12	0.06	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230714	1850	4.81	20240416	2.06	N	016090	500	269 억	1962138	N	N	10	N	N
107	20240712	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	1	2	0.05	46032407	23750	47.28	1928	1944	1928	2515	1356	1937	1938.21	4.43	800	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	858	3.68	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.30	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2185	-11.30	20230714	1850	4.76	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
108	20240712	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	2	2	0.10	45323124	23384	46.55	1928	1944	1928	2515	1356	1937	1938.21	4.43	765	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	859	3.69	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230714	1850	4.81	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
109	20240712	130317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	0	3	0.00	42399840	21875	43.55	1928	1944	1928	2515	1356	1937	1938.28	4.43	568	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	858	3.68	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
110	20240712	120317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	0	3	0.00	41402285	21360	42.52	1928	1944	1928	2515	1356	1937	1938.31	4.43	568	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	858	3.68	0.33	12	0.05	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
111	20240712	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	2	2	0.10	31956164	16483	32.81	1928	1944	1928	2515	1356	1937	1938.73	4.43	5	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	859	3.69	0.33	12	0.04	526.00	5879.00	2185	20230714	-11.26	1850	20240416	4.81	2035	-4.72	20240229	1850	4.81	20240416	2185	-11.26	20230714	1850	4.81	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
112	20240712	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	3	2	0.15	26803609	13823	27.52	1928	1944	1928	2515	1356	1937	1939.06	4.43	5	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230714	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230714	1850	4.86	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
113	20240712	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	-9	5	-0.46	335472	174	0.35	1928	1928	1928	2515	1356	1937	1928.00	4.43	0	1950	1943	1933	1926	1916	1947	1930	269	578	500	1390	1	1	44282310	854	3.67	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230714	1850	4.22	20240416	2.06	N	016090	500	269 억	1962138	N	N	124	N	N
114	20240711	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	6	2	0.31	97019809	50233	546.96	1932	1940	1923	2510	1352	1931	1931.40	4.43	-908	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	858	3.68	0.33	12	0.11	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1962947	N	N	124	N	N
115	20240711	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	3	2	0.16	95037164	49208	535.80	1932	1940	1923	2510	1352	1931	1931.34	4.43	-211	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	856	3.68	0.33	12	0.11	526.00	5879.00	2185	20230714	-11.49	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2185	-11.49	20230714	1850	4.54	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
116	20240711	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	1	2	0.05	89759814	46478	506.08	1932	1940	1923	2510	1352	1931	1931.23	4.43	-207	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	856	3.67	0.33	12	0.10	526.00	5879.00	2185	20230714	-11.58	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2185	-11.58	20230714	1850	4.43	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
117	20240711	130316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	5	2	0.26	89340526	46261	503.71	1932	1940	1923	2510	1352	1931	1931.23	4.43	-203	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	857	3.68	0.33	12	0.10	526.00	5879.00	2185	20230714	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230714	1850	4.65	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
118	20240711	120317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-7	5	-0.36	77376490	40065	436.25	1932	1940	1923	2510	1352	1931	1931.27	4.43	-850	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2185	20230714	-11.95	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2185	-11.95	20230714	1850	4.00	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
119	20240711	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	6	2	0.31	65968392	34154	371.89	1932	1940	1923	2510	1352	1931	1931.50	4.43	-1311	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	858	3.68	0.33	12	0.08	526.00	5879.00	2185	20230714	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
120	20240711	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	-3	5	-0.16	8573966	4443	48.38	1932	1940	1923	2510	1352	1931	1929.77	4.43	-2	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2185	20230714	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230714	1850	4.22	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
121	20240711	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-7	5	-0.36	257849	134	1.46	1932	1932	1924	2510	1352	1931	1924.25	4.43	0	1941	1935	1932	1926	1923	1934	1925	269	579	500	1390	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2185	20230714	-11.95	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2185	-11.95	20230714	1850	4.00	20240416	2.05	N	016090	500	269 억	1962947	N	N	58	N	N
122	20240710	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	-7	5	-0.36	17756510	9184	22.99	1938	1938	1929	2515	1357	1938	1933.42	4.43	-696	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	855	3.67	0.33	12	0.02	526.00	5879.00	2185	20230704	-11.62	1850	20240416	4.38	2035	-5.11	20240229	1850	4.38	20240416	2185	-11.62	20230714	1850	4.38	20240416	2.05	N	016090	500	269 억	1963599	N	N	58	N	N
123	20240710	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	-4	5	-0.21	15340424	7932	19.85	1938	1938	1930	2515	1357	1938	1933.99	4.43	-696	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	856	3.68	0.33	12	0.02	526.00	5879.00	2185	20230704	-11.49	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2185	-11.49	20230714	1850	4.54	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
124	20240710	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	-2	5	-0.10	9674628	5000	12.52	1938	1938	1933	2515	1357	1938	1934.93	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	857	3.68	0.33	12	0.01	526.00	5879.00	2185	20230704	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230714	1850	4.65	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
125	20240710	130315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	-2	5	-0.10	5490165	2836	7.10	1938	1938	1934	2515	1357	1938	1935.88	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	857	3.68	0.33	12	0.01	526.00	5879.00	2185	20230704	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230714	1850	4.65	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
126	20240710	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-1	5	-0.05	2029629	1048	2.62	1938	1938	1936	2515	1357	1938	1936.67	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230704	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
127	20240710	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-1	5	-0.05	1283995	663	1.66	1938	1938	1936	2515	1357	1938	1936.64	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230704	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
128	20240710	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-1	5	-0.05	981856	507	1.27	1938	1938	1936	2515	1357	1938	1936.60	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230704	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
129	20240710	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	-1	5	-0.05	69763	36	0.09	1938	1938	1937	2515	1357	1938	1937.86	4.43	0	1966	1951	1938	1923	1910	1945	1917	269	577	500	1390	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230704	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1963599	N	N	64	N	N
130	20240709	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	12	2	0.62	77216609	39951	155.08	1953	1953	1925	2500	1349	1926	1932.78	4.43	1018	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	858	3.68	0.33	12	0.09	526.00	5879.00	2185	20230703	-11.30	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2185	-11.30	20230714	1850	4.76	20240416	2.05	N	016090	500	269 억	1962543	N	N	64	N	N
131	20240709	150314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	10	2	0.52	76089251	39369	152.82	1953	1953	1925	2500	1349	1926	1932.72	4.43	1294	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	857	3.68	0.33	12	0.09	526.00	5879.00	2185	20230703	-11.40	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2185	-11.40	20230714	1850	4.65	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
132	20240709	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	12	2	0.62	68792464	35600	138.19	1953	1953	1925	2500	1349	1926	1932.37	4.43	1307	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	858	3.68	0.33	12	0.08	526.00	5879.00	2185	20230703	-11.30	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2185	-11.30	20230714	1850	4.76	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
133	20240709	130315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	65622473	33960	131.83	1953	1953	1925	2500	1349	1926	1932.35	4.43	2081	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.08	526.00	5879.00	2185	20230703	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230714	1850	4.22	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
134	20240709	120316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	53802846	27829	108.03	1953	1953	1925	2500	1349	1926	1933.34	4.43	976	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.06	526.00	5879.00	2185	20230703	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230714	1850	4.16	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
135	20240709	110315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	12	2	0.62	34402252	17793	69.07	1953	1953	1925	2500	1349	1926	1933.47	4.43	409	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	858	3.68	0.33	12	0.04	526.00	5879.00	2185	20230703	-11.30	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2185	-11.30	20230714	1850	4.76	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
136	20240709	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	19	2	0.99	3170957	1634	6.34	1953	1953	1925	2500	1349	1926	1940.61	4.43	13	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	861	3.70	0.33	12	0.00	526.00	5879.00	2185	20230703	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230714	1850	5.14	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
137	20240709	090315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-1	5	-0.05	300459	156	0.61	1953	1953	1925	2500	1349	1926	1926.02	4.43	0	1968	1946	1933	1911	1898	1958	1923	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2185	20230703	-11.90	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2185	-11.90	20230714	1850	4.05	20240416	2.05	N	016090	500	269 억	1962543	N	N	86	N	N
138	20240708	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-2	5	-0.10	49608318	25761	72.13	1920	1955	1920	2505	1350	1928	1925.71	4.45	-8988	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	853	3.66	0.33	12	0.06	526.00	5879.00	2185	20230703	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230714	1850	4.11	20240416	2.04	N	016090	500	269 억	1971370	N	N	86	N	N
139	20240708	150314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-1	5	-0.05	29025091	15066	42.18	1920	1955	1920	2505	1350	1928	1926.53	4.45	-7062	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2185	20230703	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230714	1850	4.16	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
140	20240708	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-2	5	-0.10	20849050	10822	30.30	1920	1955	1920	2505	1350	1928	1926.54	4.45	-6223	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2185	20230703	-11.85	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2185	-11.85	20230714	1850	4.11	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
141	20240708	130312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	0	3	0.00	4415985	2290	6.41	1920	1955	1920	2505	1350	1928	1928.38	4.45	-27	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2185	20230703	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230714	1850	4.22	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
142	20240708	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-1	5	-0.05	4244429	2201	6.16	1920	1955	1920	2505	1350	1928	1928.41	4.45	-23	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2185	20230703	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230714	1850	4.16	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
143	20240708	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-1	5	-0.05	3803017	1972	5.52	1920	1955	1920	2505	1350	1928	1928.51	4.45	-20	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2185	20230703	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230714	1850	4.16	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
144	20240708	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1930	2	2	0.10	2414901	1252	3.51	1920	1955	1920	2505	1350	1928	1928.83	4.45	-20	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	855	3.67	0.33	12	0.00	526.00	5879.00	2185	20230703	-11.67	1850	20240416	4.32	2035	-5.16	20240229	1850	4.32	20240416	2185	-11.67	20230714	1850	4.32	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
145	20240708	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	26	2	1.35	444637	231	0.65	1920	1955	1920	2505	1350	1928	1924.84	4.45	0	1946	1937	1932	1923	1918	1934	1920	269	577	500	1380	1	1	44282310	865	3.71	0.33	12	0.00	526.00	5879.00	2185	20230703	-10.57	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230714	1850	5.62	20240416	2.04	N	016090	500	269 억	1971370	N	N	84	N	N
146	20240705	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	-2	5	-0.10	67021275	34701	57.32	1938	1941	1927	2505	1351	1930	1931.39	4.45	-332	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.08	526.00	5879.00	2185	20230703	-11.76	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2185	-11.76	20230714	1850	4.22	20240416	2.05	N	016090	500	269 억	1971510	N	N	84	N	N
147	20240705	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	3	2	0.16	59223445	30659	50.64	1938	1941	1927	2505	1351	1930	1931.68	4.45	-288	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	856	3.67	0.33	12	0.07	526.00	5879.00	2185	20230703	-11.53	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2185	-11.53	20230714	1850	4.49	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
148	20240705	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1929	-1	5	-0.05	53396862	27642	45.66	1938	1941	1927	2505	1351	1930	1931.73	4.45	-241	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.06	526.00	5879.00	2185	20230703	-11.72	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2185	-11.72	20230714	1850	4.27	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
149	20240705	130312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	1	2	0.05	42422118	21957	36.27	1938	1941	1927	2505	1351	1930	1932.05	4.45	-241	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	855	3.67	0.33	12	0.05	526.00	5879.00	2185	20230703	-11.62	1850	20240416	4.38	2035	-5.11	20240229	1850	4.38	20240416	2185	-11.62	20230714	1850	4.38	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
150	20240705	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	7	2	0.36	32444308	16788	27.73	1938	1941	1927	2505	1351	1930	1932.59	4.45	-152	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	858	3.68	0.33	12	0.04	526.00	5879.00	2185	20230703	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
151	20240705	110311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	7	2	0.36	21477566	11113	18.36	1938	1941	1927	2505	1351	1930	1932.65	4.45	-66	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	858	3.68	0.33	12	0.03	526.00	5879.00	2185	20230703	-11.35	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2185	-11.35	20230714	1850	4.70	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
152	20240705	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1931	1	2	0.05	13799462	7135	11.79	1938	1939	1927	2505	1351	1930	1934.05	4.45	54	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	855	3.67	0.33	12	0.02	526.00	5879.00	2185	20230703	-11.62	1850	20240416	4.38	2035	-5.11	20240229	1850	4.38	20240416	2185	-11.62	20230714	1850	4.38	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
153	20240705	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	8	2	0.41	1939938	1001	1.65	1938	1938	1938	2505	1351	1930	1938.00	4.45	0	1989	1959	1939	1909	1889	1949	1899	269	575	500	1380	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2185	20230703	-11.30	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2185	-11.30	20230714	1850	4.76	20240416	2.05	N	016090	500	269 억	1971510	N	N	47	N	N
154	20240704	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1930	-15	5	-0.77	115939477	60067	130.83	1969	1969	1919	2525	1362	1945	1930.17	4.45	-16537	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	855	3.67	0.33	12	0.14	526.00	5879.00	2185	20230703	-11.67	1850	20240416	4.32	2035	-5.16	20240229	1850	4.32	20240416	2185	-11.67	20230704	1850	4.32	20240416	2.05	N	016090	500	269 억	1972564	N	N	47	N	N
155	20240704	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-24	5	-1.23	106721636	55275	120.39	1969	1969	1920	2525	1362	1945	1930.74	4.45	-14865	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	851	3.65	0.33	12	0.12	526.00	5879.00	2185	20230703	-12.08	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2185	-12.08	20230704	1850	3.84	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
156	20240704	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-18	5	-0.93	67555217	34909	76.03	1969	1969	1925	2525	1362	1945	1935.18	4.45	-8731	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	853	3.66	0.33	12	0.08	526.00	5879.00	2185	20230703	-11.81	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2185	-11.81	20230704	1850	4.16	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
157	20240704	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-13	5	-0.67	38144089	19660	42.82	1969	1969	1932	2525	1362	1945	1940.19	4.45	-6497	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	856	3.67	0.33	12	0.04	526.00	5879.00	2185	20230703	-11.58	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2185	-11.58	20230704	1850	4.43	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
158	20240704	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	-5	5	-0.26	21923227	11285	24.58	1969	1969	1938	2525	1362	1945	1942.69	4.45	-4154	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	859	3.69	0.33	12	0.03	526.00	5879.00	2185	20230703	-11.21	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2185	-11.21	20230704	1850	4.86	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
159	20240704	110311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	1	2	0.05	5123974	2630	5.73	1969	1969	1942	2525	1362	1945	1948.28	4.45	-745	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	862	3.70	0.33	12	0.01	526.00	5879.00	2185	20230703	-10.94	1850	20240416	5.19	2035	-4.37	20240229	1850	5.19	20240416	2185	-10.94	20230704	1850	5.19	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
160	20240704	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	0	3	0.00	3912883	2007	4.37	1969	1969	1944	2525	1362	1945	1949.62	4.45	-382	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	861	3.70	0.33	12	0.00	526.00	5879.00	2185	20230703	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230704	1850	5.14	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
161	20240704	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	24	2	1.23	5907	3	0.01	1969	1969	1969	2525	1362	1945	1969.00	4.45	0	1977	1960	1951	1934	1925	1956	1930	269	580	500	1400	1	1	44282310	872	3.74	0.33	12	0.00	526.00	5879.00	2185	20230703	-9.89	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2185	-9.89	20230704	1850	6.43	20240416	2.05	N	016090	500	269 억	1972564	N	N	40	N	N
162	20240703	160310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-9	5	-0.46	89347175	45912	241.60	1968	1968	1942	2540	1368	1954	1946.05	4.45	-3	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	861	3.70	0.33	12	0.10	526.00	5879.00	2185	20230703	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230703	1850	5.14	20240416	2.04	N	016090	500	269 억	1972567	N	N	40	N	N
163	20240703	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-9	5	-0.46	85551975	43961	231.34	1968	1968	1942	2540	1368	1954	1946.09	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	861	3.70	0.33	12	0.10	526.00	5879.00	2185	20230703	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230703	1850	5.14	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
164	20240703	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-9	5	-0.46	63849010	32788	172.54	1968	1968	1943	2540	1368	1954	1947.33	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	861	3.70	0.33	12	0.07	526.00	5879.00	2185	20230703	-10.98	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2185	-10.98	20230703	1850	5.14	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
165	20240703	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1944	-10	5	-0.51	45967137	23589	124.13	1968	1968	1943	2540	1368	1954	1948.67	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	861	3.70	0.33	12	0.05	526.00	5879.00	2185	20230703	-11.03	1850	20240416	5.08	2035	-4.47	20240229	1850	5.08	20240416	2185	-11.03	20230703	1850	5.08	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
166	20240703	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	-3	5	-0.15	24513304	12563	66.11	1968	1968	1949	2540	1368	1954	1951.23	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	864	3.71	0.33	12	0.03	526.00	5879.00	2185	20230703	-10.71	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2185	-10.71	20230703	1850	5.46	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
167	20240703	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-4	5	-0.20	15413185	7896	41.55	1968	1968	1949	2540	1368	1954	1952.02	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	864	3.71	0.33	12	0.02	526.00	5879.00	2185	20230703	-10.76	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2185	-10.76	20230703	1850	5.41	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
168	20240703	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	1	2	0.05	743705	380	2.00	1968	1968	1954	2540	1368	1954	1957.13	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	866	3.72	0.33	12	0.00	526.00	5879.00	2185	20230703	-10.53	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2185	-10.53	20230703	1850	5.68	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
169	20240703	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	13	2	0.67	23592	12	0.06	1968	1968	1967	2540	1368	1954	1967.09	4.45	0	1976	1964	1956	1944	1936	1961	1941	269	586	500	1400	1	1	44282310	871	3.74	0.33	12	0.00	526.00	5879.00	2185	20230703	-9.98	1850	20240416	6.32	2035	-3.34	20240229	1850	6.32	20240416	2185	-9.98	20230703	1850	6.32	20240416	2.04	N	016090	500	269 억	1972567	N	N	48	N	N
170	20240702	160310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-10	5	-0.51	37127130	18998	74.23	1964	1968	1948	2550	1375	1964	1954.27	4.45	2	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	865	3.71	0.33	12	0.04	526.00	5879.00	2185	20230703	-10.57	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230703	1850	5.62	20240416	2.00	N	016090	500	269 억	1972565	N	N	48	N	N
171	20240702	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	-13	5	-0.66	34322492	17561	68.62	1964	1968	1948	2550	1375	1964	1954.47	4.45	64	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	864	3.71	0.33	12	0.04	526.00	5879.00	2185	20230703	-10.71	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2185	-10.71	20230703	1850	5.46	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
172	20240702	140310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	-7	5	-0.36	19468732	9945	38.86	1964	1968	1954	2550	1375	1964	1957.64	4.45	64	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	867	3.72	0.33	12	0.02	526.00	5879.00	2185	20230703	-10.43	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2185	-10.43	20230703	1850	5.78	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
173	20240702	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-8	5	-0.41	17009255	8688	33.95	1964	1968	1954	2550	1375	1964	1957.79	4.45	64	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	866	3.72	0.33	12	0.02	526.00	5879.00	2185	20230703	-10.48	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2185	-10.48	20230703	1850	5.73	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
174	20240702	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-8	5	-0.41	14577984	7445	29.09	1964	1968	1954	2550	1375	1964	1958.09	4.45	62	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	866	3.72	0.33	12	0.02	526.00	5879.00	2185	20230703	-10.48	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2185	-10.48	20230703	1850	5.73	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
175	20240702	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-8	5	-0.41	12324673	6293	24.59	1964	1968	1954	2550	1375	1964	1958.47	4.45	40	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	866	3.72	0.33	12	0.01	526.00	5879.00	2185	20230703	-10.48	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2185	-10.48	20230703	1850	5.73	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
176	20240702	100310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1959	-5	5	-0.25	7026713	3583	14.00	1964	1968	1956	2550	1375	1964	1961.13	4.45	40	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	867	3.72	0.33	12	0.01	526.00	5879.00	2185	20230703	-10.34	1850	20240416	5.89	2035	-3.73	20240229	1850	5.89	20240416	2185	-10.34	20230703	1850	5.89	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
177	20240702	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	0	3	0.00	1964	1	0.00	1964	1964	1964	2550	1375	1964	1964.00	4.45	0	1988	1976	1964	1952	1940	1982	1958	269	586	500	1410	1	1	44282310	870	3.73	0.33	12	0.00	526.00	5879.00	2185	20230703	-10.11	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2185	-10.11	20230703	1850	6.16	20240416	2.00	N	016090	500	269 억	1972565	N	N	53	N	N
178	20240701	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	-1	5	-0.05	50098716	25593	52.51	1952	1976	1952	2550	1376	1965	1957.52	4.46	-1260	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	870	3.73	0.33	12	0.06	526.00	5879.00	2190	20230623	-10.32	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2185	-10.11	20230703	1850	6.16	20240416	2.01	N	016090	500	269 억	1973825	N	N	53	N	N
179	20240701	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	-1	5	-0.05	45296145	23146	47.49	1952	1976	1952	2550	1376	1965	1956.98	4.46	-392	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	870	3.73	0.33	12	0.05	526.00	5879.00	2190	20230623	-10.32	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2185	-10.11	20230703	1850	6.16	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
180	20240701	140309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	-10	5	-0.51	40255277	20574	42.22	1952	1976	1952	2550	1376	1965	1956.61	4.46	38	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	866	3.72	0.33	12	0.05	526.00	5879.00	2190	20230623	-10.73	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2185	-10.53	20230703	1850	5.68	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
181	20240701	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-9	5	-0.46	30166725	15413	31.63	1952	1976	1952	2550	1376	1965	1957.23	4.46	38	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	866	3.72	0.33	12	0.03	526.00	5879.00	2190	20230623	-10.68	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2185	-10.48	20230703	1850	5.73	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
182	20240701	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	-10	5	-0.51	19360509	9887	20.29	1952	1976	1952	2550	1376	1965	1958.18	4.46	38	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	866	3.72	0.33	12	0.02	526.00	5879.00	2190	20230623	-10.73	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2185	-10.53	20230703	1850	5.68	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
183	20240701	110309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	-8	5	-0.41	18146095	9266	19.01	1952	1976	1952	2550	1376	1965	1958.35	4.46	38	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	867	3.72	0.33	12	0.02	526.00	5879.00	2190	20230623	-10.64	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2185	-10.43	20230703	1850	5.78	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
184	20240701	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	-8	5	-0.41	10959223	5593	11.48	1952	1976	1952	2550	1376	1965	1959.45	4.46	38	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	867	3.72	0.33	12	0.01	526.00	5879.00	2190	20230623	-10.64	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2185	-10.43	20230703	1850	5.78	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N
185	20240701	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-11	5	-0.56	1712662	877	1.80	1952	1954	1952	2550	1376	1965	1952.86	4.46	306	1994	1979	1965	1950	1936	1987	1958	269	585	500	1410	1	1	44282310	865	3.71	0.33	12	0.00	526.00	5879.00	2190	20230623	-10.78	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2185	-10.57	20230703	1850	5.62	20240416	2.01	N	016090	500	269 억	1973825	N	N	40	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History