KissMeData/003610/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	50	2	2.14	74505360	31234	79.76	2340	2420	2340	3040	1640	2340	2385.39	454	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1011	-24.39	0.49	09	0.07	-98.00	4872.00	7550	20230526	-68.34	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7500	-68.13	20230531	1877	27.33	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
3	20240531	150150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	40	2	1.71	68051850	28527	72.85	2340	2420	2340	3040	1640	2340	2385.52	442	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1007	-24.29	0.49	09	0.07	-98.00	4872.00	7550	20230526	-68.48	1877	20231024	26.80	2550	-6.67	20240523	2010	18.41	20240311	7500	-68.27	20230531	1877	26.80	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
4	20240531	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	40	2	1.71	65626375	27507	70.25	2340	2420	2340	3040	1640	2340	2385.81	446	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1007	-24.29	0.49	09	0.07	-98.00	4872.00	7550	20230526	-68.48	1877	20231024	26.80	2550	-6.67	20240523	2010	18.41	20240311	7500	-68.27	20230531	1877	26.80	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
5	20240531	130151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	50	2	2.14	60797325	25483	65.08	2340	2420	2340	3040	1640	2340	2385.80	1327	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1011	-24.39	0.49	09	0.06	-98.00	4872.00	7550	20230526	-68.34	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7500	-68.13	20230531	1877	27.33	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
6	20240531	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	30	2	1.28	57698030	24179	61.75	2340	2420	2340	3040	1640	2340	2386.29	1821	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1003	-24.18	0.49	09	0.06	-98.00	4872.00	7550	20230526	-68.61	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7500	-68.40	20230531	1877	26.27	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
7	20240531	110151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	65	2	2.78	33939455	14173	36.19	2340	2420	2340	3040	1640	2340	2394.66	1278	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1018	-24.54	0.49	09	0.03	-98.00	4872.00	7550	20230526	-68.15	1877	20231024	28.13	2550	-5.69	20240523	2010	19.65	20240311	7500	-67.93	20230531	1877	28.13	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
8	20240531	100151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	30	2	1.28	17782650	7452	19.03	2340	2410	2340	3040	1640	2340	2386.29	648	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	1003	-24.18	0.49	09	0.02	-98.00	4872.00	7550	20230526	-68.61	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7500	-68.40	20230531	1877	26.27	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
9	20240531	090151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	0	3	0.00	533520	228	0.58	2340	2340	2340	3040	1640	2340	2340.00	51	2420	2380	2340	2300	2260	2400	2320	212	700	500	1400	5	1	42314090	990	-23.88	0.48	09	0.00	-98.00	4872.00	7550	20230526	-69.01	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7500	-68.80	20230531	1877	24.67	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
10	20240530	160149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	20	2	0.86	91528815	39158	57.03	2310	2380	2300	3015	1625	2320	2337.42	-7599	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	990	-23.88	0.48	09	0.09	-98.00	4872.00	7560	20230523	-69.05	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7500	-68.80	20230531	1877	24.67	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
11	20240530	150150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	20	2	0.86	85533000	36619	53.33	2310	2380	2300	3015	1625	2320	2335.75	-7854	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	990	-23.88	0.48	09	0.09	-98.00	4872.00	7560	20230523	-69.05	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7500	-68.80	20230531	1877	24.67	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
12	20240530	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	25	2	1.08	73207395	31383	45.71	2310	2380	2300	3015	1625	2320	2332.71	-7093	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	992	-23.93	0.48	09	0.07	-98.00	4872.00	7560	20230523	-68.98	1877	20231024	24.93	2550	-8.04	20240523	2010	16.67	20240311	7500	-68.73	20230531	1877	24.93	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
13	20240530	130150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	0	3	0.00	23751875	10291	14.99	2310	2345	2300	3015	1625	2320	2308.02	-1345	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	982	-23.67	0.48	09	0.02	-98.00	4872.00	7560	20230523	-69.31	1877	20231024	23.60	2550	-9.02	20240523	2010	15.42	20240311	7500	-69.07	20230531	1877	23.60	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
14	20240530	120150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-10	5	-0.43	20346990	8818	12.84	2310	2345	2300	3015	1625	2320	2307.44	124	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	977	-23.57	0.47	09	0.02	-98.00	4872.00	7560	20230523	-69.44	1877	20231024	23.07	2550	-9.41	20240523	2010	14.93	20240311	7500	-69.20	20230531	1877	23.07	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
15	20240530	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-5	5	-0.22	15728465	6822	9.94	2310	2345	2300	3015	1625	2320	2305.55	126	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	980	-23.62	0.48	09	0.02	-98.00	4872.00	7560	20230523	-69.38	1877	20231024	23.34	2550	-9.22	20240523	2010	15.17	20240311	7500	-69.13	20230531	1877	23.34	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
16	20240530	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-20	5	-0.86	14787780	6415	9.34	2310	2345	2300	3015	1625	2320	2305.19	128	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	973	-23.47	0.47	09	0.02	-98.00	4872.00	7560	20230523	-69.58	1877	20231024	22.54	2550	-9.80	20240523	2010	14.43	20240311	7500	-69.33	20230531	1877	22.54	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
17	20240530	090151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-10	5	-0.43	23100	10	0.01	2310	2310	2310	3015	1625	2320	2310.00	0	2420	2370	2335	2285	2250	2352	2267	212	695	500	1390	5	1	42314090	977	-23.57	0.47	09	0.00	-98.00	4872.00	7560	20230523	-69.44	1877	20231024	23.07	2550	-9.41	20240523	2010	14.93	20240311	7500	-69.20	20230531	1877	23.07	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
18	20240529	160149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-70	5	-2.93	159748870	68660	180.97	2370	2385	2300	3105	1675	2390	2327.01	-6302	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	982	-23.67	0.48	09	0.16	-98.00	4872.00	7800	20230522	-70.26	1877	20231024	23.60	2550	-9.02	20240523	2010	15.42	20240311	7500	-69.07	20230531	1877	23.60	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
19	20240529	150150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-75	5	-3.14	124294610	53332	140.57	2370	2385	2300	3105	1675	2390	2330.58	-5789	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	980	-23.62	0.48	09	0.13	-98.00	4872.00	7800	20230522	-70.32	1877	20231024	23.34	2550	-9.22	20240523	2010	15.17	20240311	7500	-69.13	20230531	1877	23.34	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
20	20240529	140150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-65	5	-2.72	106451140	45643	120.30	2370	2385	2300	3105	1675	2390	2332.26	-1265	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	984	-23.72	0.48	09	0.11	-98.00	4872.00	7800	20230522	-70.19	1877	20231024	23.87	2550	-8.82	20240523	2010	15.67	20240311	7500	-69.00	20230531	1877	23.87	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
21	20240529	130149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-65	5	-2.72	101608610	43559	114.81	2370	2385	2300	3105	1675	2390	2332.67	-541	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	984	-23.72	0.48	09	0.10	-98.00	4872.00	7800	20230522	-70.19	1877	20231024	23.87	2550	-8.82	20240523	2010	15.67	20240311	7500	-69.00	20230531	1877	23.87	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
22	20240529	120151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-60	5	-2.51	96061935	41178	108.53	2370	2385	2300	3105	1675	2390	2332.85	-540	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	986	-23.78	0.48	09	0.10	-98.00	4872.00	7800	20230522	-70.13	1877	20231024	24.13	2550	-8.63	20240523	2010	15.92	20240311	7500	-68.93	20230531	1877	24.13	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
23	20240529	110150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	-55	5	-2.30	88188685	37819	99.68	2370	2385	2300	3105	1675	2390	2331.86	-517	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	988	-23.83	0.48	09	0.09	-98.00	4872.00	7800	20230522	-70.06	1877	20231024	24.40	2550	-8.43	20240523	2010	16.17	20240311	7500	-68.87	20230531	1877	24.40	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
24	20240529	100149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-50	5	-2.09	41179990	17549	46.25	2370	2385	2335	3105	1675	2390	2346.57	-462	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	990	-23.88	0.48	09	0.04	-98.00	4872.00	7800	20230522	-70.00	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7500	-68.80	20230531	1877	24.67	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
25	20240529	090149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	-20	5	-0.84	3559740	1502	3.96	2370	2370	2370	3105	1675	2390	2370.00	-187	2440	2415	2365	2340	2290	2427	2352	212	715	500	1430	5	1	42314090	1003	-24.18	0.49	09	0.00	-98.00	4872.00	7800	20230522	-69.62	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7500	-68.40	20230531	1877	26.27	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
26	20240528	160149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	25	2	1.06	89352090	37941	28.31	2365	2390	2315	3070	1660	2365	2355.02	-589	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	1011	-24.39	0.49	09	0.09	-98.00	4872.00	7800	20230522	-69.36	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7500	-68.13	20230531	1877	27.33	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
27	20240528	150149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	0	3	0.00	84587675	35931	26.81	2365	2390	2315	3070	1660	2365	2354.17	-56	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	1001	-24.13	0.49	09	0.08	-98.00	4872.00	7800	20230522	-69.68	1877	20231024	26.00	2550	-7.25	20240523	2010	17.66	20240311	7500	-68.47	20230531	1877	26.00	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
28	20240528	140151	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	5	2	0.21	74371490	31611	23.59	2365	2390	2315	3070	1660	2365	2352.71	25	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	1003	-24.18	0.49	09	0.07	-98.00	4872.00	7800	20230522	-69.62	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7500	-68.40	20230531	1877	26.27	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
29	20240528	130149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	-5	5	-0.21	73181925	31108	23.21	2365	2390	2315	3070	1660	2365	2352.51	260	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	999	-24.08	0.48	09	0.07	-98.00	4872.00	7800	20230522	-69.74	1877	20231024	25.73	2550	-7.45	20240523	2010	17.41	20240311	7500	-68.53	20230531	1877	25.73	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
30	20240528	120148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	5	2	0.21	55734000	23781	17.75	2365	2390	2315	3070	1660	2365	2343.64	460	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	1003	-24.18	0.49	09	0.06	-98.00	4872.00	7800	20230522	-69.62	1877	20231024	26.27	2550	-7.06	20240523	2010	17.91	20240311	7500	-68.40	20230531	1877	26.27	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
31	20240528	110149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-20	5	-0.85	50268625	21463	16.02	2365	2390	2315	3070	1660	2365	2342.11	528	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	992	-23.93	0.48	09	0.05	-98.00	4872.00	7800	20230522	-69.94	1877	20231024	24.93	2550	-8.04	20240523	2010	16.67	20240311	7500	-68.73	20230531	1877	24.93	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
32	20240528	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-25	5	-1.06	27214370	11637	8.68	2365	2390	2315	3070	1660	2365	2338.61	-91	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	990	-23.88	0.48	09	0.03	-98.00	4872.00	7800	20230522	-70.00	1877	20231024	24.67	2550	-8.24	20240523	2010	16.42	20240311	7500	-68.80	20230531	1877	24.67	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
33	20240528	090149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	-5	5	-0.21	1665485	705	0.53	2365	2365	2360	3070	1660	2365	2362.39	1	2498	2431	2378	2311	2258	2405	2285	212	705	500	1410	5	1	42314090	999	-24.08	0.48	09	0.00	-98.00	4872.00	7800	20230522	-69.74	1877	20231024	25.73	2550	-7.45	20240523	2010	17.41	20240311	7500	-68.53	20230531	1877	25.73	20231024	0.09	N	003610	500	211 억	N	N	0	N	N
34	20240527	160147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-85	5	-3.47	317514650	133951	95.80	2445	2445	2325	3185	1715	2450	2370.39	2844	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	1001	-24.13	0.49	09	0.32	-98.00	4872.00	7800	20230522	-69.68	1877	20231024	26.00	2550	-7.25	20240523	2010	17.66	20240311	7500	-68.47	20230531	1877	26.00	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
35	20240527	150148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-95	5	-3.88	302802065	127711	91.34	2445	2445	2325	3185	1715	2450	2370.99	2845	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	996	-24.03	0.48	09	0.30	-98.00	4872.00	7800	20230522	-69.81	1877	20231024	25.47	2550	-7.65	20240523	2010	17.16	20240311	7500	-68.60	20230531	1877	25.47	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
36	20240527	140149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-95	5	-3.88	260125360	109532	78.34	2445	2445	2325	3185	1715	2450	2374.88	3562	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	996	-24.03	0.48	09	0.26	-98.00	4872.00	7800	20230522	-69.81	1877	20231024	25.47	2550	-7.65	20240523	2010	17.16	20240311	7500	-68.60	20230531	1877	25.47	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
37	20240527	130149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	-100	5	-4.08	234136555	98508	70.45	2445	2445	2325	3185	1715	2450	2376.83	4662	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	994	-23.98	0.48	09	0.23	-98.00	4872.00	7800	20230522	-69.87	1877	20231024	25.20	2550	-7.84	20240523	2010	16.92	20240311	7500	-68.67	20230531	1877	25.20	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
38	20240527	120149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-105	5	-4.29	227724855	95779	68.50	2445	2445	2325	3185	1715	2450	2377.61	4755	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	992	-23.93	0.48	09	0.23	-98.00	4872.00	7800	20230522	-69.94	1877	20231024	24.93	2550	-8.04	20240523	2010	16.67	20240311	7500	-68.73	20230531	1877	24.93	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
39	20240527	110149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	-50	5	-2.04	118030450	49262	35.23	2445	2445	2365	3185	1715	2450	2395.97	4093	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	1016	-24.49	0.49	09	0.12	-98.00	4872.00	7800	20230522	-69.23	1877	20231024	27.86	2550	-5.88	20240523	2010	19.40	20240311	7500	-68.00	20230531	1877	27.86	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
40	20240527	100149	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-60	5	-2.45	85809855	35784	25.59	2445	2445	2365	3185	1715	2450	2398.00	4382	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	1011	-24.39	0.49	09	0.08	-98.00	4872.00	7800	20230522	-69.36	1877	20231024	27.33	2550	-6.27	20240523	2010	18.91	20240311	7500	-68.13	20230531	1877	27.33	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
41	20240527	090148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-30	5	-1.22	6610815	2718	1.94	2445	2445	2415	3185	1715	2450	2432.24	886	2613	2531	2468	2386	2323	2500	2355	212	735	500	1470	5	1	42314090	1024	-24.69	0.50	09	0.01	-98.00	4872.00	7800	20230522	-68.97	1877	20231024	28.93	2550	-5.10	20240523	2010	20.40	20240311	7500	-67.73	20230531	1877	28.93	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
42	20240524	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	-60	5	-2.39	345139560	139513	30.69	2505	2550	2405	3260	1760	2510	2473.88	-5549	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1037	-25.00	0.50	09	0.33	-98.00	4872.00	7800	20230522	-68.59	1877	20231024	30.53	2550	0.00	20240523	2010	21.89	20240311	7550	-67.55	20230526	1877	30.53	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
43	20240524	150145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2465	-45	5	-1.79	318978670	128856	28.35	2505	2550	2405	3260	1760	2510	2475.45	-5104	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1043	-25.15	0.51	09	0.30	-98.00	4872.00	7800	20230522	-68.40	1877	20231024	31.33	2550	0.00	20240523	2010	22.64	20240311	7550	-67.35	20230526	1877	31.33	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
44	20240524	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	-35	5	-1.39	302802930	122318	26.91	2505	2550	2405	3260	1760	2510	2475.52	-2367	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1047	-25.26	0.51	09	0.29	-98.00	4872.00	7800	20230522	-68.27	1877	20231024	31.86	2550	0.00	20240523	2010	23.13	20240311	7550	-67.22	20230526	1877	31.86	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
45	20240524	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-30	5	-1.20	294186000	118833	26.14	2505	2550	2405	3260	1760	2510	2475.61	-1439	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1049	-25.31	0.51	09	0.28	-98.00	4872.00	7800	20230522	-68.21	1877	20231024	32.13	2550	0.00	20240523	2010	23.38	20240311	7550	-67.15	20230526	1877	32.13	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
46	20240524	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	-35	5	-1.39	283163420	114384	25.17	2505	2550	2405	3260	1760	2510	2475.53	-213	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1047	-25.26	0.51	09	0.27	-98.00	4872.00	7800	20230522	-68.27	1877	20231024	31.86	2550	0.00	20240523	2010	23.13	20240311	7550	-67.22	20230526	1877	31.86	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
47	20240524	110143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	-10	5	-0.40	210213385	84705	18.64	2505	2550	2405	3260	1760	2510	2481.69	-7393	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1058	-25.51	0.51	09	0.20	-98.00	4872.00	7800	20230522	-67.95	1877	20231024	33.19	2550	0.00	20240523	2010	24.38	20240311	7550	-66.89	20230526	1877	33.19	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
48	20240524	100144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	-55	5	-2.19	116498755	47349	10.42	2505	2505	2405	3260	1760	2510	2460.37	-4177	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1039	-25.05	0.50	09	0.11	-98.00	4872.00	7800	20230522	-68.53	1877	20231024	30.79	2550	-3.73	20240523	2010	22.14	20240311	7550	-67.48	20230526	1877	30.79	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
49	20240524	090145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	-5	5	-0.20	3958080	1580	0.35	2505	2505	2500	3260	1760	2510	2504.94	-352	2656	2582	2476	2402	2296	2620	2440	212	750	500	1500	5	1	42314090	1060	-25.56	0.51	09	0.00	-98.00	4872.00	7800	20230522	-67.88	1877	20231024	33.46	2550	-1.76	20240523	2010	24.63	20240311	7550	-66.82	20230526	1877	33.46	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
50	20240523	160144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	95	2	3.93	1133342890	453146	161.08	2410	2550	2370	3135	1695	2415	2501.05	3329	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1062	-25.61	0.52	09	1.07	-98.00	4872.00	7800	20230522	-67.82	1877	20231024	33.72	2550	-1.57	20240523	2010	24.88	20240311	7560	-66.80	20230523	1877	33.72	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
51	20240523	150145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	85	2	3.52	1104867410	441809	157.05	2410	2550	2370	3135	1695	2415	2500.78	4486	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1058	-25.51	0.51	09	1.04	-98.00	4872.00	7800	20230522	-67.95	1877	20231024	33.19	2550	-1.96	20240523	2010	24.38	20240311	7560	-66.93	20230523	1877	33.19	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
52	20240523	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2535	120	2	4.97	960827295	384402	136.65	2410	2550	2370	3135	1695	2415	2499.54	3336	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1073	-25.87	0.52	09	0.91	-98.00	4872.00	7800	20230522	-67.50	1877	20231024	35.06	2550	-0.59	20240523	2010	26.12	20240311	7560	-66.47	20230523	1877	35.06	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
53	20240523	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2530	115	2	4.76	889582705	356238	126.64	2410	2550	2370	3135	1695	2415	2497.16	4773	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1071	-25.82	0.52	09	0.84	-98.00	4872.00	7800	20230522	-67.56	1877	20231024	34.79	2550	-0.78	20240523	2010	25.87	20240311	7560	-66.53	20230523	1877	34.79	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
54	20240523	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2540	125	2	5.18	841036705	337073	119.82	2410	2550	2370	3135	1695	2415	2495.12	6013	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1075	-25.92	0.52	09	0.80	-98.00	4872.00	7800	20230522	-67.44	1877	20231024	35.32	2550	-0.39	20240523	2010	26.37	20240311	7560	-66.40	20230523	1877	35.32	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
55	20240523	110143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	110	2	4.55	677959295	272789	96.97	2410	2530	2370	3135	1695	2415	2485.29	-1300	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1068	-25.77	0.52	09	0.64	-98.00	4872.00	7800	20230522	-67.63	1877	20231024	34.52	2535	-0.39	20240116	2010	25.62	20240311	7560	-66.60	20230523	1877	34.52	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
56	20240523	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2470	55	2	2.28	373279435	151072	53.70	2410	2510	2370	3135	1695	2415	2470.87	-677	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1045	-25.20	0.51	09	0.36	-98.00	4872.00	7800	20230522	-68.33	1877	20231024	31.59	2535	-2.56	20240116	2010	22.89	20240311	7560	-67.33	20230523	1877	31.59	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
57	20240523	090143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	0	3	0.00	9420040	3918	1.39	2410	2415	2370	3135	1695	2415	2404.30	-313	2535	2475	2360	2300	2185	2505	2330	212	720	500	1440	5	1	42314090	1022	-24.64	0.50	09	0.01	-98.00	4872.00	7800	20230522	-69.04	1877	20231024	28.66	2535	-4.73	20240116	2010	20.15	20240311	7560	-68.06	20230523	1877	28.66	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
58	20240522	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	145	2	6.39	651348155	278032	146.93	2270	2420	2245	2950	1590	2270	2342.67	-1044	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	1022	-24.64	0.50	09	0.66	-98.00	4872.00	7800	20230522	-69.04	1877	20231024	28.66	2535	-4.73	20240116	2010	20.15	20240311	7800	-69.04	20230522	1877	28.66	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
59	20240522	150144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	120	2	5.29	544000845	233342	123.31	2270	2390	2245	2950	1590	2270	2331.35	-5018	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	1011	-24.39	0.49	09	0.55	-98.00	4872.00	7800	20230522	-69.36	1877	20231024	27.33	2535	-5.72	20240116	2010	18.91	20240311	7800	-69.36	20230522	1877	27.33	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
60	20240522	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	110	2	4.85	442868980	190790	100.83	2270	2390	2245	2950	1590	2270	2321.24	-6576	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	1007	-24.29	0.49	09	0.45	-98.00	4872.00	7800	20230522	-69.49	1877	20231024	26.80	2535	-6.11	20240116	2010	18.41	20240311	7800	-69.49	20230522	1877	26.80	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
61	20240522	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	105	2	4.63	366577420	158560	83.79	2270	2375	2245	2950	1590	2270	2311.92	-9697	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	1005	-24.23	0.49	09	0.37	-98.00	4872.00	7800	20230522	-69.55	1877	20231024	26.53	2535	-6.31	20240116	2010	18.16	20240311	7800	-69.55	20230522	1877	26.53	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
62	20240522	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	45	2	1.98	155914245	68552	36.23	2270	2315	2245	2950	1590	2270	2274.39	-1811	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	980	-23.62	0.48	09	0.16	-98.00	4872.00	7800	20230522	-70.32	1877	20231024	23.34	2535	-8.68	20240116	2010	15.17	20240311	7800	-70.32	20230522	1877	23.34	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
63	20240522	110143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	15	2	0.66	129296930	56946	30.09	2270	2290	2245	2950	1590	2270	2270.52	-1435	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	967	-23.32	0.47	09	0.13	-98.00	4872.00	7800	20230522	-70.71	1877	20231024	21.74	2535	-9.86	20240116	2010	13.68	20240311	7800	-70.71	20230522	1877	21.74	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
64	20240522	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	10	2	0.44	89569455	39537	20.89	2270	2290	2245	2950	1590	2270	2265.46	294	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	965	-23.27	0.47	09	0.09	-98.00	4872.00	7800	20230522	-70.77	1877	20231024	21.47	2535	-10.06	20240116	2010	13.43	20240311	7800	-70.77	20230522	1877	21.47	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
65	20240522	090143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-10	5	-0.44	8246375	3631	1.92	2270	2290	2255	2950	1590	2270	2271.10	-1195	2346	2307	2251	2212	2156	2327	2232	212	680	500	1360	5	1	42314090	956	-23.06	0.46	09	0.01	-98.00	4872.00	7800	20230522	-71.03	1877	20231024	20.40	2535	-10.85	20240116	2010	12.44	20240311	7800	-71.03	20230522	1877	20.40	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
66	20240521	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	55	2	2.48	425129195	189171	352.36	2210	2290	2195	2875	1555	2215	2247.33	-8298	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	961	-23.16	0.47	09	0.45	-98.00	4872.00	7810	20230512	-70.93	1877	20231024	20.94	2535	-10.45	20240116	2010	12.94	20240311	7800	-70.90	20230522	1877	20.94	20231024	0.08	N	003610	500	211 억	N	N	5	N	N
67	20240521	150144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	55	2	2.48	385381625	171729	319.87	2210	2290	2195	2875	1555	2215	2244.13	-9204	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	961	-23.16	0.47	09	0.41	-98.00	4872.00	7810	20230512	-70.93	1877	20231024	20.94	2535	-10.45	20240116	2010	12.94	20240311	7800	-70.90	20230522	1877	20.94	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
68	20240521	140143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	30	2	1.35	185959485	83514	155.56	2210	2250	2195	2875	1555	2215	2226.69	-8551	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	950	-22.91	0.46	09	0.20	-98.00	4872.00	7810	20230512	-71.25	1877	20231024	19.61	2535	-11.44	20240116	2010	11.69	20240311	7800	-71.22	20230522	1877	19.61	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
69	20240521	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	25	2	1.13	75004135	33660	62.70	2210	2245	2195	2875	1555	2215	2228.29	-4177	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	948	-22.86	0.46	09	0.08	-98.00	4872.00	7810	20230512	-71.32	1877	20231024	19.34	2535	-11.64	20240116	2010	11.44	20240311	7800	-71.28	20230522	1877	19.34	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
70	20240521	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	20	2	0.90	73235310	32866	61.22	2210	2245	2195	2875	1555	2215	2228.30	-4177	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	946	-22.81	0.46	09	0.08	-98.00	4872.00	7810	20230512	-71.38	1877	20231024	19.07	2535	-11.83	20240116	2010	11.19	20240311	7800	-71.35	20230522	1877	19.07	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
71	20240521	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	25	2	1.13	37052765	16669	31.05	2210	2240	2195	2875	1555	2215	2222.85	-3723	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	948	-22.86	0.46	09	0.04	-98.00	4872.00	7810	20230512	-71.32	1877	20231024	19.34	2535	-11.64	20240116	2010	11.44	20240311	7800	-71.28	20230522	1877	19.34	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
72	20240521	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-15	5	-0.68	6773785	3075	5.73	2210	2215	2195	2875	1555	2215	2202.86	-330	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	931	-22.45	0.45	09	0.01	-98.00	4872.00	7810	20230512	-71.83	1877	20231024	17.21	2535	-13.21	20240116	2010	9.45	20240311	7800	-71.79	20230522	1877	17.21	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
73	20240521	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-10	5	-0.45	1061105	481	0.90	2210	2210	2205	2875	1555	2215	2206.04	-162	2281	2247	2196	2162	2111	2265	2180	212	660	500	1320	5	1	42314090	933	-22.50	0.45	09	0.00	-98.00	4872.00	7810	20230512	-71.77	1877	20231024	17.47	2535	-13.02	20240116	2010	9.70	20240311	7800	-71.73	20230522	1877	17.47	20231024	0.08	N	003610	500	211 억	N	N	9	N	N
74	20240517	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	5	2	0.23	30005165	14106	31.07	2150	2155	2115	2795	1505	2150	2127.12	-2296	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	912	-21.99	0.44	09	0.03	-98.00	4872.00	7810	20230511	-72.41	1877	20231024	14.81	2535	-14.99	20240116	2010	7.21	20240311	7800	-72.37	20230522	1877	14.81	20231024	0.07	N	003610	500	211 억	N	N	1	N	N
75	20240517	150145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-15	5	-0.70	29320420	13786	30.37	2150	2150	2115	2795	1505	2150	2126.83	-2063	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	903	-21.79	0.44	09	0.03	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
76	20240517	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-20	5	-0.93	24187765	11369	25.04	2150	2150	2115	2795	1505	2150	2127.52	-527	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	901	-21.73	0.44	09	0.03	-98.00	4872.00	7810	20230511	-72.73	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
77	20240517	130143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-20	5	-0.93	19515510	9172	20.20	2150	2150	2115	2795	1505	2150	2127.73	-239	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	901	-21.73	0.44	09	0.02	-98.00	4872.00	7810	20230511	-72.73	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
78	20240517	120141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-15	5	-0.70	17522150	8238	18.15	2150	2150	2115	2795	1505	2150	2126.99	266	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	903	-21.79	0.44	09	0.02	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
79	20240517	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-10	5	-0.47	17123525	8051	17.73	2150	2150	2115	2795	1505	2150	2126.88	353	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	906	-21.84	0.44	09	0.02	-98.00	4872.00	7810	20230511	-72.60	1877	20231024	14.01	2535	-15.58	20240116	2010	6.47	20240311	7800	-72.56	20230522	1877	14.01	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
80	20240517	100141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-10	5	-0.47	2664955	1255	2.76	2150	2150	2115	2795	1505	2150	2123.47	109	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	906	-21.84	0.44	09	0.00	-98.00	4872.00	7810	20230511	-72.60	1877	20231024	14.01	2535	-15.58	20240116	2010	6.47	20240311	7800	-72.56	20230522	1877	14.01	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
81	20240517	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	-30	5	-1.40	1724800	813	1.79	2150	2150	2115	2795	1505	2150	2121.53	72	2186	2167	2141	2122	2096	2177	2132	212	645	500	1290	5	1	42314090	897	-21.63	0.44	09	0.00	-98.00	4872.00	7810	20230511	-72.86	1877	20231024	12.95	2535	-16.37	20240116	2010	5.47	20240311	7800	-72.82	20230522	1877	12.95	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
82	20240516	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	15	2	0.70	97171080	45399	327.81	2115	2160	2115	2775	1495	2135	2140.37	-6457	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	910	-21.94	0.44	09	0.11	-98.00	4872.00	7810	20230511	-72.47	1877	20231024	14.54	2535	-15.19	20240116	2010	6.97	20240311	7800	-72.44	20230522	1877	14.54	20231024	0.07	N	003610	500	211 억	N	N	13	N	N
83	20240516	150141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	15	2	0.70	90813330	42426	306.35	2115	2160	2115	2775	1495	2135	2140.51	-3992	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	910	-21.94	0.44	09	0.10	-98.00	4872.00	7810	20230511	-72.47	1877	20231024	14.54	2535	-15.19	20240116	2010	6.97	20240311	7800	-72.44	20230522	1877	14.54	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
84	20240516	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	25	2	1.17	78713265	36778	265.56	2115	2160	2115	2775	1495	2135	2140.23	-3857	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	914	-22.04	0.44	09	0.09	-98.00	4872.00	7810	20230511	-72.34	1877	20231024	15.08	2535	-14.79	20240116	2010	7.46	20240311	7800	-72.31	20230522	1877	15.08	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
85	20240516	130143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	57367880	26875	194.06	2115	2155	2115	2775	1495	2135	2134.62	-483	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.06	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
86	20240516	120142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-10	5	-0.47	56178685	26318	190.04	2115	2155	2115	2775	1495	2135	2134.61	-256	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	899	-21.68	0.44	09	0.06	-98.00	4872.00	7810	20230511	-72.79	1877	20231024	13.21	2535	-16.17	20240116	2010	5.72	20240311	7800	-72.76	20230522	1877	13.21	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
87	20240516	110141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	47601910	22292	160.96	2115	2155	2115	2775	1495	2135	2135.38	-256	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.05	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
88	20240516	100142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-5	5	-0.23	35092980	16423	118.59	2115	2155	2115	2775	1495	2135	2136.82	-468	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	901	-21.73	0.44	09	0.04	-98.00	4872.00	7810	20230511	-72.73	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
89	20240516	090141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	902875	425	3.07	2115	2135	2115	2775	1495	2135	2124.41	-177	2168	2151	2133	2116	2098	2142	2107	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
90	20240514	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	29476835	13849	64.76	2140	2150	2115	2775	1495	2135	2128.45	-2841	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.03	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	10	N	N
91	20240514	150143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-5	5	-0.23	28063765	13185	61.66	2140	2150	2115	2775	1495	2135	2128.46	-2797	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	901	-21.73	0.44	09	0.03	-98.00	4872.00	7810	20230511	-72.73	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
92	20240514	140143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-10	5	-0.47	17776145	8338	38.99	2140	2150	2115	2775	1495	2135	2131.94	-877	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	899	-21.68	0.44	09	0.02	-98.00	4872.00	7810	20230511	-72.79	1877	20231024	13.21	2535	-16.17	20240116	2010	5.72	20240311	7800	-72.76	20230522	1877	13.21	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
93	20240514	130142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-5	5	-0.23	8441895	3959	18.51	2140	2150	2115	2775	1495	2135	2132.33	-707	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	901	-21.73	0.44	09	0.01	-98.00	4872.00	7810	20230511	-72.73	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
94	20240514	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	7980880	3743	17.50	2140	2150	2115	2775	1495	2135	2132.21	-618	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.01	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
95	20240514	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	-15	5	-0.70	6502455	3048	14.25	2140	2150	2115	2775	1495	2135	2133.35	-519	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	897	-21.63	0.44	09	0.01	-98.00	4872.00	7810	20230511	-72.86	1877	20231024	12.95	2535	-16.37	20240116	2010	5.47	20240311	7800	-72.82	20230522	1877	12.95	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
96	20240514	100142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	5	2	0.23	2174430	1022	4.78	2140	2140	2115	2775	1495	2135	2127.62	-169	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	906	-21.84	0.44	09	0.00	-98.00	4872.00	7810	20230511	-72.60	1877	20231024	14.01	2535	-15.58	20240116	2010	6.47	20240311	7800	-72.56	20230522	1877	14.01	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
97	20240514	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0	2181	2157	2131	2107	2081	2170	2120	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7810	20230511	-72.66	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
98	20240513	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	45829155	21385	302.73	2105	2155	2105	2765	1495	2130	2143.05	-5062	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.05	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
99	20240513	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	42570095	19859	281.13	2105	2155	2105	2765	1495	2130	2143.62	-5024	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.05	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
100	20240513	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	15	2	0.70	39216720	18289	258.90	2105	2155	2105	2765	1495	2130	2144.28	-4849	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	908	-21.89	0.44	09	0.04	-98.00	4872.00	7850	20230504	-72.68	1877	20231024	14.28	2535	-15.38	20240116	2010	6.72	20240311	7800	-72.50	20230522	1877	14.28	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
101	20240513	130142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	36918970	17214	243.69	2105	2155	2105	2765	1495	2130	2144.71	-4118	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.04	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7800	-72.63	20230522	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
102	20240513	120142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	15	2	0.70	34265410	15979	226.20	2105	2155	2105	2765	1495	2130	2144.40	-4117	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	908	-21.89	0.44	09	0.04	-98.00	4872.00	7850	20230504	-72.68	1877	20231024	14.28	2535	-15.38	20240116	2010	6.72	20240311	7800	-72.50	20230522	1877	14.28	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
103	20240513	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	20	2	0.94	32372245	15093	213.66	2105	2155	2105	2765	1495	2130	2144.85	-4117	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	910	-21.94	0.44	09	0.04	-98.00	4872.00	7850	20230504	-72.61	1877	20231024	14.54	2535	-15.19	20240116	2010	6.97	20240311	7800	-72.44	20230522	1877	14.54	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
104	20240513	100142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	10	2	0.47	6773725	3177	44.97	2105	2145	2105	2765	1495	2130	2132.11	-569	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	906	-21.84	0.44	09	0.01	-98.00	4872.00	7850	20230504	-72.74	1877	20231024	14.01	2535	-15.58	20240116	2010	6.47	20240311	7800	-72.56	20230522	1877	14.01	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
105	20240513	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2163	2146	2123	2106	2083	2150	2110	212	635	500	1270	5	1	42314090	901	-21.73	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7800	-72.69	20230522	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
106	20240510	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	0	3	0.00	14931405	7053	252.52	2130	2140	2100	2765	1495	2130	2117.03	-2744	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	901	-21.73	0.44	09	0.02	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
107	20240510	150140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-25	5	-1.17	7064250	3323	118.98	2130	2140	2100	2765	1495	2130	2125.87	-517	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	891	-21.48	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.18	1877	20231024	12.15	2535	-16.96	20240116	2010	4.73	20240311	7810	-73.05	20230511	1877	12.15	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
108	20240510	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	5126530	2403	86.04	2130	2140	2105	2765	1495	2130	2133.39	-513	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.01	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
109	20240510	130139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	4799390	2248	80.49	2130	2140	2115	2765	1495	2130	2134.96	-513	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.01	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
110	20240510	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	3578180	1676	60.01	2130	2140	2115	2765	1495	2130	2134.95	-512	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
111	20240510	110139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	1415425	663	23.74	2130	2140	2115	2765	1495	2130	2134.88	-512	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
112	20240510	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	5	2	0.23	1321465	619	22.16	2130	2135	2115	2765	1495	2130	2134.84	-511	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
113	20240510	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	0	3	0.00	2130	1	0.04	2130	2130	2130	2765	1495	2130	2130.00	-1	2160	2145	2130	2115	2100	2152	2122	212	635	500	1270	5	1	42314090	901	-21.73	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
114	20240509	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-5	5	-0.23	5935350	2793	9.38	2120	2145	2115	2775	1495	2135	2125.08	-89	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	901	-21.73	0.44	09	0.01	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
115	20240509	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-5	5	-0.23	5837370	2747	9.23	2120	2145	2115	2775	1495	2135	2125.00	-89	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	901	-21.73	0.44	09	0.01	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
116	20240509	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-10	5	-0.47	3609380	1694	5.69	2120	2145	2120	2775	1495	2135	2130.68	-53	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	899	-21.68	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.93	1877	20231024	13.21	2535	-16.17	20240116	2010	5.72	20240311	7810	-72.79	20230511	1877	13.21	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
117	20240509	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-10	5	-0.47	1961985	918	3.08	2120	2145	2120	2775	1495	2135	2137.24	-52	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	899	-21.68	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.93	1877	20231024	13.21	2535	-16.17	20240116	2010	5.72	20240311	7810	-72.79	20230511	1877	13.21	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
118	20240509	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	1870475	875	2.94	2120	2145	2120	2775	1495	2135	2137.69	-21	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
119	20240509	110139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	10	2	0.47	1844855	863	2.90	2120	2145	2120	2775	1495	2135	2137.72	-12	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	908	-21.89	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.68	1877	20231024	14.28	2535	-15.38	20240116	2010	6.72	20240311	7810	-72.54	20230511	1877	14.28	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
120	20240509	100139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-10	5	-0.47	114940	54	0.18	2120	2130	2120	2775	1495	2135	2128.52	25	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	899	-21.68	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.93	1877	20231024	13.21	2535	-16.17	20240116	2010	5.72	20240311	7810	-72.79	20230511	1877	13.21	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
121	20240509	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0	2171	2152	2116	2097	2061	2162	2107	212	640	500	1280	5	1	42314090	903	-21.79	0.44	09	0.00	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.07	N	003610	500	211 억	N	N	0	N	N
122	20240508	160139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	25	2	1.18	63067825	29766	96.05	2110	2135	2080	2740	1480	2110	2118.79	379	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	903	-21.79	0.44	09	0.07	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
123	20240508	150139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	20	2	0.95	60751745	28681	92.55	2110	2135	2080	2740	1480	2110	2118.19	357	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	901	-21.73	0.44	09	0.07	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
124	20240508	140139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	20	2	0.95	60726185	28669	92.51	2110	2135	2080	2740	1480	2110	2118.18	357	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	901	-21.73	0.44	09	0.07	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
125	20240508	130138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	20	2	0.95	48946180	23114	74.59	2110	2135	2080	2740	1480	2110	2117.60	10	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	901	-21.73	0.44	09	0.05	-98.00	4872.00	7850	20230504	-72.87	1877	20231024	13.48	2535	-15.98	20240116	2010	5.97	20240311	7810	-72.73	20230511	1877	13.48	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
126	20240508	120139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	25	2	1.18	46334800	21888	70.63	2110	2135	2080	2740	1480	2110	2116.90	-755	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	903	-21.79	0.44	09	0.05	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2010	6.22	20240311	7810	-72.66	20230511	1877	13.75	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
127	20240508	110146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	10	2	0.47	40986855	19378	62.53	2110	2125	2080	2740	1480	2110	2115.12	-755	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	897	-21.63	0.44	09	0.05	-98.00	4872.00	7850	20230504	-72.99	1877	20231024	12.95	2535	-16.37	20240116	2010	5.47	20240311	7810	-72.86	20230511	1877	12.95	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
128	20240508	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-20	5	-0.95	551575	264	0.85	2110	2110	2080	2740	1480	2110	2089.30	-77	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	884	-21.33	0.43	09	0.00	-98.00	4872.00	7850	20230504	-73.38	1877	20231024	11.35	2535	-17.55	20240116	2010	3.98	20240311	7810	-73.24	20230511	1877	11.35	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
129	20240508	090138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0	2130	2120	2105	2095	2080	2125	2100	212	630	500	1260	5	1	42314090	893	-21.53	0.43	09	0.00	-98.00	4872.00	7850	20230504	-73.12	1877	20231024	12.41	2535	-16.77	20240116	2010	4.98	20240311	7810	-72.98	20230511	1877	12.41	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
130	20240503	160141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-25	5	-1.18	127734170	61043	652.87	2110	2115	2060	2745	1485	2115	2092.53	-23075	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	884	-21.33	0.43	09	0.14	-98.00	4872.00	7850	20230504	-73.38	1877	20231024	11.35	2535	-17.55	20240116	2010	3.98	20240311	7850	-73.38	20230504	1877	11.35	20231024	0.08	N	003610	500	211 억	N	N	1	N	N
131	20240503	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	0	3	0.00	120217150	57467	614.62	2110	2115	2060	2745	1485	2115	2091.93	-22984	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	895	-21.58	0.43	09	0.14	-98.00	4872.00	7850	20230504	-73.06	1877	20231024	12.68	2535	-16.57	20240116	2010	5.22	20240311	7850	-73.06	20230504	1877	12.68	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
132	20240503	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-25	5	-1.18	74646755	35845	383.37	2110	2110	2060	2745	1485	2115	2082.49	-20039	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	884	-21.33	0.43	09	0.08	-98.00	4872.00	7850	20230504	-73.38	1877	20231024	11.35	2535	-17.55	20240116	2010	3.98	20240311	7850	-73.38	20230504	1877	11.35	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
133	20240503	130141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2075	-40	5	-1.89	71527455	34347	367.35	2110	2110	2060	2745	1485	2115	2082.49	-19463	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	878	-21.17	0.43	09	0.08	-98.00	4872.00	7850	20230504	-73.57	1877	20231024	10.55	2535	-18.15	20240116	2010	3.23	20240311	7850	-73.57	20230504	1877	10.55	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
134	20240503	120141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	-35	5	-1.65	63788615	30626	327.55	2110	2110	2060	2745	1485	2115	2082.83	-16765	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	880	-21.22	0.43	09	0.07	-98.00	4872.00	7850	20230504	-73.50	1877	20231024	10.82	2535	-17.95	20240116	2010	3.48	20240311	7850	-73.50	20230504	1877	10.82	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
135	20240503	110140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2065	-50	5	-2.36	53637145	25737	275.26	2110	2110	2060	2745	1485	2115	2084.05	-12416	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	874	-21.07	0.42	09	0.06	-98.00	4872.00	7850	20230504	-73.69	1877	20231024	10.02	2535	-18.54	20240116	2010	2.74	20240311	7850	-73.69	20230504	1877	10.02	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
136	20240503	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-25	5	-1.18	11144395	5325	56.95	2110	2110	2085	2745	1485	2115	2092.84	-2569	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	884	-21.33	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.38	1877	20231024	11.35	2535	-17.55	20240116	2010	3.98	20240311	7850	-73.38	20230504	1877	11.35	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
137	20240503	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-20	5	-0.95	63030	30	0.32	2110	2110	2085	2745	1485	2115	2101.00	-24	2148	2131	2108	2091	2068	2140	2100	212	630	500	1260	5	1	42314090	886	-21.38	0.43	09	0.00	-98.00	4872.00	7850	20230504	-73.31	1877	20231024	11.61	2535	-17.36	20240116	2010	4.23	20240311	7850	-73.31	20230504	1877	11.61	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
138	20240502	160139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	-10	5	-0.47	19556320	9333	31.24	2110	2125	2085	2760	1490	2125	2095.39	-3750	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	895	-21.58	0.43	09	0.02	-98.00	4872.00	7850	20230504	-73.06	1877	20231024	12.68	2535	-16.57	20240116	2010	5.22	20240311	7850	-73.06	20230504	1877	12.68	20231024	0.08	N	003610	500	211 억	N	N	52	N	N
139	20240502	150140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2100	-25	5	-1.18	13766760	6579	22.02	2110	2115	2085	2760	1490	2125	2092.53	-1381	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	889	-21.43	0.43	09	0.02	-98.00	4872.00	7850	20230504	-73.25	1877	20231024	11.88	2535	-17.16	20240116	2010	4.48	20240311	7850	-73.25	20230504	1877	11.88	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
140	20240502	140139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-30	5	-1.41	6136885	2933	9.82	2110	2115	2085	2760	1490	2125	2092.36	-987	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	886	-21.38	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.31	1877	20231024	11.61	2535	-17.36	20240116	2010	4.23	20240311	7850	-73.31	20230504	1877	11.61	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
141	20240502	130139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-20	5	-0.94	5342695	2555	8.55	2110	2115	2085	2760	1490	2125	2091.07	-660	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	891	-21.48	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.18	1877	20231024	12.15	2535	-16.96	20240116	2010	4.73	20240311	7850	-73.18	20230504	1877	12.15	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
142	20240502	120139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-20	5	-0.94	5334290	2551	8.54	2110	2115	2085	2760	1490	2125	2091.06	-657	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	891	-21.48	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.18	1877	20231024	12.15	2535	-16.96	20240116	2010	4.73	20240311	7850	-73.18	20230504	1877	12.15	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
143	20240502	110139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-35	5	-1.65	5091240	2435	8.15	2110	2115	2085	2760	1490	2125	2090.86	-545	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	884	-21.33	0.43	09	0.01	-98.00	4872.00	7850	20230504	-73.38	1877	20231024	11.35	2535	-17.55	20240116	2010	3.98	20240311	7850	-73.38	20230504	1877	11.35	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
144	20240502	100139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-20	5	-0.94	3755065	1797	6.02	2110	2115	2085	2760	1490	2125	2089.63	-530	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	891	-21.48	0.43	09	0.00	-98.00	4872.00	7850	20230504	-73.18	1877	20231024	12.15	2535	-16.96	20240116	2010	4.73	20240311	7850	-73.18	20230504	1877	12.15	20231024	0.08	N	003610	500	211 억	N	N	0	N	N
145	20240502	090139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-30	5	-1.41	398645	190	0.64	2110	2110	2095	2760	1490	2125	2098.13	-184	2165	2145	2105	2085	2045	2155	2095	212	635	500	1270	5	1	42314090	886	-21.38	0.43	09	0.00	-98.00	4872.00	7850	20230504	-73.31	1877	20231024	11.61	2535	-17.36	20240116	2010	4.23	20240311	7850	-73.31	20230504	1877	11.61	20231024	0.08	N	003610	500	211 억	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History