KissMeData/011300/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	20240329	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1287	-91	5	-6.60	613086028	454359	63.98	1374	1413	1270	1791	965	1378	1349.42	0.63	-68498	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	908	-1.96	3.20	12	0.64	-657.00	402.00	2900	20230531	-55.62	1146	20240319	12.30	1716	-25.00	20240115	1146	12.30	20240319	2900	-55.62	20230531	1146	12.30	20240319	0.04	N	011300	500	352 억	446146	N	N	1	N	N
3	20240329	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-74	5	-5.37	569260621	420378	59.19	1374	1413	1270	1791	965	1378	1354.11	0.63	-54022	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	920	-1.98	3.24	12	0.60	-657.00	402.00	2900	20230531	-55.03	1146	20240319	13.79	1716	-24.01	20240115	1146	13.79	20240319	2900	-55.03	20230531	1146	13.79	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
4	20240329	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	-52	5	-3.77	403426747	292935	41.25	1374	1413	1270	1791	965	1378	1377.19	0.63	-82456	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	936	-2.02	3.30	12	0.42	-657.00	402.00	2900	20230531	-54.28	1146	20240319	15.71	1716	-22.73	20240115	1146	15.71	20240319	2900	-54.28	20230531	1146	15.71	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
5	20240329	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	0	3	0.00	336935072	243478	34.28	1374	1413	1351	1791	965	1378	1383.87	0.63	-66495	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	972	-2.10	3.43	12	0.35	-657.00	402.00	2900	20230531	-52.48	1146	20240319	20.24	1716	-19.70	20240115	1146	20.24	20240319	2900	-52.48	20230531	1146	20.24	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
6	20240329	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	-7	5	-0.51	321693274	232399	32.72	1374	1413	1351	1791	965	1378	1384.26	0.63	-62998	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	967	-2.09	3.41	12	0.33	-657.00	402.00	2900	20230531	-52.72	1146	20240319	19.63	1716	-20.10	20240115	1146	19.63	20240319	2900	-52.72	20230531	1146	19.63	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
7	20240329	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	5	2	0.36	261167876	188359	26.52	1374	1413	1351	1791	965	1378	1386.59	0.63	-47280	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	976	-2.11	3.44	12	0.27	-657.00	402.00	2900	20230531	-52.31	1146	20240319	20.68	1716	-19.41	20240115	1146	20.68	20240319	2900	-52.31	20230531	1146	20.68	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
8	20240329	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	4	2	0.29	185526154	133463	18.79	1374	1413	1351	1791	965	1378	1390.19	0.63	-34790	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	975	-2.10	3.44	12	0.19	-657.00	402.00	2900	20230531	-52.34	1146	20240319	20.59	1716	-19.46	20240115	1146	20.59	20240319	2900	-52.34	20230531	1146	20.59	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
9	20240329	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-18	5	-1.31	10084452	7361	1.04	1374	1374	1360	1791	965	1378	1368.72	0.63	-1265	1474	1426	1352	1304	1230	1450	1328	353	413	500	930	1	1	70551785	960	-2.07	3.38	12	0.01	-657.00	402.00	2900	20230531	-53.10	1146	20240319	18.67	1716	-20.75	20240115	1146	18.67	20240319	2900	-53.10	20230531	1146	18.67	20240319	0.04	N	011300	500	352 억	446146	N	N	20	N	N
10	20240328	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	81	2	6.25	955984220	709491	159.49	1297	1400	1278	1686	908	1297	1347.42	0.44	112515	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	972	-2.10	3.43	12	1.01	-657.00	402.00	2900	20230531	-52.48	1146	20240319	20.24	1716	-19.70	20240115	1146	20.24	20240319	2900	-52.48	20230531	1146	20.24	20240319	0.04	N	011300	500	352 억	310782	N	N	20	N	N
11	20240328	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	78	2	6.01	911108703	676878	152.16	1297	1400	1278	1686	908	1297	1346.05	0.44	110886	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	970	-2.09	3.42	12	0.96	-657.00	402.00	2900	20230531	-52.59	1146	20240319	19.98	1716	-19.87	20240115	1146	19.98	20240319	2900	-52.59	20230531	1146	19.98	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
12	20240328	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	75	2	5.78	831947568	619322	139.22	1297	1400	1278	1686	908	1297	1343.32	0.44	112147	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	968	-2.09	3.41	12	0.88	-657.00	402.00	2900	20230531	-52.69	1146	20240319	19.72	1716	-20.05	20240115	1146	19.72	20240319	2900	-52.69	20230531	1146	19.72	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
13	20240328	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	68	2	5.24	532489905	402068	90.38	1297	1373	1278	1686	908	1297	1324.38	0.44	94569	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	963	-2.08	3.40	12	0.57	-657.00	402.00	2900	20230531	-52.93	1146	20240319	19.11	1716	-20.45	20240115	1146	19.11	20240319	2900	-52.93	20230531	1146	19.11	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
14	20240328	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	41	2	3.16	368522365	280820	63.13	1297	1342	1278	1686	908	1297	1312.31	0.44	69546	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	944	-2.04	3.33	12	0.40	-657.00	402.00	2900	20230531	-53.86	1146	20240319	16.75	1716	-22.03	20240115	1146	16.75	20240319	2900	-53.86	20230531	1146	16.75	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
15	20240328	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	10	2	0.77	176229446	136031	30.58	1297	1318	1278	1686	908	1297	1295.51	0.44	11915	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	922	-1.99	3.25	12	0.19	-657.00	402.00	2900	20230531	-54.93	1146	20240319	14.05	1716	-23.83	20240115	1146	14.05	20240319	2900	-54.93	20230531	1146	14.05	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
16	20240328	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-1	5	-0.08	71795496	55544	12.49	1297	1311	1278	1686	908	1297	1292.58	0.44	-14846	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	914	-1.97	3.22	12	0.08	-657.00	402.00	2900	20230531	-55.31	1146	20240319	13.09	1716	-24.48	20240115	1146	13.09	20240319	2900	-55.31	20230531	1146	13.09	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
17	20240328	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	0	3	0.00	4873940	3757	0.84	1297	1311	1297	1686	908	1297	1297.30	0.44	503	1367	1331	1277	1241	1187	1350	1260	353	389	500	880	1	1	70551785	915	-1.97	3.23	12	0.01	-657.00	402.00	2900	20230531	-55.28	1146	20240319	13.18	1716	-24.42	20240115	1146	13.18	20240319	2900	-55.28	20230531	1146	13.18	20240319	0.04	N	011300	500	352 억	310782	N	N	9	N	N
18	20240327	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	72	2	5.88	570120202	443478	259.36	1225	1313	1223	1592	858	1225	1285.55	0.29	117721	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	915	-1.97	3.23	12	0.63	-657.00	402.00	2900	20230531	-55.28	1077	20230322	20.43	1716	-24.42	20240115	1146	13.18	20240319	2900	-55.28	20230531	1146	13.18	20240319	0.04	N	011300	500	352 억	204247	N	N	9	N	N
19	20240327	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	73	2	5.96	544471035	423588	247.73	1225	1313	1223	1592	858	1225	1285.38	0.29	111807	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	916	-1.98	3.23	12	0.60	-657.00	402.00	2900	20230531	-55.24	1077	20230322	20.52	1716	-24.36	20240115	1146	13.26	20240319	2900	-55.24	20230531	1146	13.26	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
20	20240327	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	59	2	4.82	468085346	364612	213.24	1225	1313	1223	1592	858	1225	1283.79	0.29	74798	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	906	-1.95	3.19	12	0.52	-657.00	402.00	2900	20230531	-55.72	1077	20230322	19.22	1716	-25.17	20240115	1146	12.04	20240319	2900	-55.72	20230531	1146	12.04	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
21	20240327	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	58	2	4.73	454559704	354038	207.06	1225	1313	1223	1592	858	1225	1283.93	0.29	73061	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	905	-1.95	3.19	12	0.50	-657.00	402.00	2900	20230531	-55.76	1077	20230322	19.13	1716	-25.23	20240115	1146	11.95	20240319	2900	-55.76	20230531	1146	11.95	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
22	20240327	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1289	64	2	5.22	431672445	336258	196.66	1225	1313	1223	1592	858	1225	1283.75	0.29	71051	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	909	-1.96	3.21	12	0.48	-657.00	402.00	2900	20230531	-55.55	1077	20230322	19.68	1716	-24.88	20240115	1146	12.48	20240319	2900	-55.55	20230531	1146	12.48	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
23	20240327	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1282	57	2	4.65	398697239	310581	181.64	1225	1313	1223	1592	858	1225	1283.71	0.29	58357	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	904	-1.95	3.19	12	0.44	-657.00	402.00	2900	20230531	-55.79	1077	20230322	19.03	1716	-25.29	20240115	1146	11.87	20240319	2900	-55.79	20230531	1146	11.87	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
24	20240327	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	61	2	4.98	306134194	238436	139.45	1225	1313	1223	1592	858	1225	1283.93	0.29	25359	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	907	-1.96	3.20	12	0.34	-657.00	402.00	2900	20230531	-55.66	1077	20230322	19.41	1716	-25.06	20240115	1146	12.22	20240319	2900	-55.66	20230531	1146	12.22	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
25	20240327	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	0	3	0.00	3094350	2526	1.48	1225	1225	1225	1592	858	1225	1225.00	0.29	-13	1244	1234	1221	1211	1198	1239	1216	353	367	500	830	1	1	70551785	864	-1.86	3.05	12	0.00	-657.00	402.00	2900	20230531	-57.76	1077	20230322	13.74	1716	-28.61	20240115	1146	6.89	20240319	2900	-57.76	20230531	1146	6.89	20240319	0.04	N	011300	500	352 억	204247	N	N	12	N	N
26	20240326	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1213	-7	5	-0.57	180017574	147964	80.27	1218	1231	1208	1586	854	1220	1216.63	0.26	17513	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	856	-1.85	3.02	12	0.21	-657.00	402.00	2900	20230531	-58.17	1052	20230321	15.30	1716	-29.31	20240115	1146	5.85	20240319	2900	-58.17	20230531	1146	5.85	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
27	20240326	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1217	-3	5	-0.25	137015442	112530	61.05	1218	1231	1208	1586	854	1220	1217.59	0.26	18821	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	859	-1.85	3.03	12	0.16	-657.00	402.00	2900	20230531	-58.03	1052	20230321	15.68	1716	-29.08	20240115	1146	6.20	20240319	2900	-58.03	20230531	1146	6.20	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
28	20240326	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1224	4	2	0.33	118562799	97379	52.83	1218	1231	1208	1586	854	1220	1217.54	0.26	18789	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	864	-1.86	3.04	12	0.14	-657.00	402.00	2900	20230531	-57.79	1052	20230321	16.35	1716	-28.67	20240115	1146	6.81	20240319	2900	-57.79	20230531	1146	6.81	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
29	20240326	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1224	4	2	0.33	110585500	90848	49.28	1218	1231	1208	1586	854	1220	1217.26	0.26	20083	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	864	-1.86	3.04	12	0.13	-657.00	402.00	2900	20230531	-57.79	1052	20230321	16.35	1716	-28.67	20240115	1146	6.81	20240319	2900	-57.79	20230531	1146	6.81	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
30	20240326	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	5	2	0.41	107512540	88339	47.92	1218	1231	1208	1586	854	1220	1217.05	0.26	20853	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	864	-1.86	3.05	12	0.13	-657.00	402.00	2900	20230531	-57.76	1052	20230321	16.44	1716	-28.61	20240115	1146	6.89	20240319	2900	-57.76	20230531	1146	6.89	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
31	20240326	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1223	3	2	0.25	71958325	59273	32.15	1218	1225	1208	1586	854	1220	1214.02	0.26	18071	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	863	-1.86	3.04	12	0.08	-657.00	402.00	2900	20230531	-57.83	1052	20230321	16.25	1716	-28.73	20240115	1146	6.72	20240319	2900	-57.83	20230531	1146	6.72	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
32	20240326	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1210	-10	5	-0.82	3289448	2703	1.47	1218	1218	1210	1586	854	1220	1216.96	0.26	-65	1260	1240	1221	1201	1182	1230	1191	353	366	500	820	1	1	70551785	854	-1.84	3.01	12	0.00	-657.00	402.00	2900	20230531	-58.28	1052	20230321	15.02	1716	-29.49	20240115	1146	5.58	20240319	2900	-58.28	20230531	1146	5.58	20240319	0.04	N	011300	500	352 억	185436	N	N	93	N	N
33	20240325	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1220	-18	5	-1.45	224362002	184187	104.33	1238	1241	1202	1609	867	1238	1218.12	0.25	13076	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	861	-1.86	3.03	12	0.26	-657.00	402.00	2900	20230531	-57.93	1046	20230320	16.63	1716	-28.90	20240115	1146	6.46	20240319	2900	-57.93	20230531	1146	6.46	20240319	0.04	N	011300	500	352 억	174000	N	N	93	N	N
34	20240325	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1226	-12	5	-0.97	199543513	163888	92.83	1238	1241	1202	1609	867	1238	1217.56	0.25	21552	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	865	-1.87	3.05	12	0.23	-657.00	402.00	2900	20230531	-57.72	1046	20230320	17.21	1716	-28.55	20240115	1146	6.98	20240319	2900	-57.72	20230531	1146	6.98	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
35	20240325	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1227	-11	5	-0.89	193817628	159200	90.17	1238	1241	1202	1609	867	1238	1217.45	0.25	21786	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	866	-1.87	3.05	12	0.23	-657.00	402.00	2900	20230531	-57.69	1046	20230320	17.30	1716	-28.50	20240115	1146	7.07	20240319	2900	-57.69	20230531	1146	7.07	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
36	20240325	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1238	0	3	0.00	185402166	152313	86.27	1238	1241	1202	1609	867	1238	1217.24	0.25	22422	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	873	-1.88	3.08	12	0.22	-657.00	402.00	2900	20230531	-57.31	1046	20230320	18.36	1716	-27.86	20240115	1146	8.03	20240319	2900	-57.31	20230531	1146	8.03	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
37	20240325	120301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1219	-19	5	-1.53	152795554	125744	71.22	1238	1238	1202	1609	867	1238	1215.13	0.25	12705	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	860	-1.86	3.03	12	0.18	-657.00	402.00	2900	20230531	-57.97	1046	20230320	16.54	1716	-28.96	20240115	1146	6.37	20240319	2900	-57.97	20230531	1146	6.37	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
38	20240325	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1222	-16	5	-1.29	144825232	119193	67.51	1238	1238	1202	1609	867	1238	1215.05	0.25	10161	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	862	-1.86	3.04	12	0.17	-657.00	402.00	2900	20230531	-57.86	1046	20230320	16.83	1716	-28.79	20240115	1146	6.63	20240319	2900	-57.86	20230531	1146	6.63	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
39	20240325	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1222	-16	5	-1.29	56650781	46444	26.31	1238	1238	1202	1609	867	1238	1219.77	0.25	-6452	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	862	-1.86	3.04	12	0.07	-657.00	402.00	2900	20230531	-57.86	1046	20230320	16.83	1716	-28.79	20240115	1146	6.63	20240319	2900	-57.86	20230531	1146	6.63	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
40	20240325	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1237	-1	5	-0.08	1181007	954	0.54	1238	1238	1237	1609	867	1238	1237.95	0.25	-828	1272	1255	1242	1225	1212	1248	1218	353	371	500	840	1	1	70551785	873	-1.88	3.08	12	0.00	-657.00	402.00	2900	20230531	-57.34	1046	20230320	18.26	1716	-27.91	20240115	1146	7.94	20240319	2900	-57.34	20230531	1146	7.94	20240319	0.04	N	011300	500	352 억	174000	N	N	37	N	N
41	20240322	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1238	-14	5	-1.12	216685363	174714	78.07	1242	1259	1229	1627	877	1252	1240.23	0.26	-11147	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	873	-24.27	2.70	12	0.25	-51.00	458.00	2900	20230531	-57.31	1046	20230320	18.36	1716	-27.86	20240115	1146	8.03	20240319	2900	-57.31	20230531	1077	14.95	20230322	0.05	N	011300	500	352 억	186173	N	N	37	N	N
42	20240322	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1237	-15	5	-1.20	200949882	162020	72.39	1242	1259	1229	1627	877	1252	1240.28	0.26	-8763	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	873	-24.25	2.70	12	0.23	-51.00	458.00	2900	20230531	-57.34	1046	20230320	18.26	1716	-27.91	20240115	1146	7.94	20240319	2900	-57.34	20230531	1077	14.86	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
43	20240322	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1238	-14	5	-1.12	162529121	130980	58.53	1242	1259	1229	1627	877	1252	1240.87	0.26	-9140	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	873	-24.27	2.70	12	0.19	-51.00	458.00	2900	20230531	-57.31	1046	20230320	18.36	1716	-27.86	20240115	1146	8.03	20240319	2900	-57.31	20230531	1077	14.95	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
44	20240322	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-8	5	-0.64	119409089	96191	42.98	1242	1259	1229	1627	877	1252	1241.37	0.26	212	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	878	-24.39	2.72	12	0.14	-51.00	458.00	2900	20230531	-57.10	1046	20230320	18.93	1716	-27.51	20240115	1146	8.55	20240319	2900	-57.10	20230531	1077	15.51	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
45	20240322	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1256	4	2	0.32	102114746	82324	36.78	1242	1259	1229	1627	877	1252	1240.40	0.26	11043	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	886	-24.63	2.74	12	0.12	-51.00	458.00	2900	20230531	-56.69	1046	20230320	20.08	1716	-26.81	20240115	1146	9.60	20240319	2900	-56.69	20230531	1077	16.62	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
46	20240322	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1246	-6	5	-0.48	84064467	67828	30.31	1242	1259	1229	1627	877	1252	1239.38	0.26	15666	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	879	-24.43	2.72	12	0.10	-51.00	458.00	2900	20230531	-57.03	1046	20230320	19.12	1716	-27.39	20240115	1146	8.73	20240319	2900	-57.03	20230531	1077	15.69	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
47	20240322	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1257	5	2	0.40	73457470	59344	26.52	1242	1257	1229	1627	877	1252	1237.82	0.26	17922	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	887	-24.65	2.74	12	0.08	-51.00	458.00	2900	20230531	-56.66	1046	20230320	20.17	1716	-26.75	20240115	1146	9.69	20240319	2900	-56.66	20230531	1077	16.71	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
48	20240322	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1240	-12	5	-0.96	3028313	2432	1.09	1242	1250	1240	1627	877	1252	1245.19	0.26	-1045	1296	1274	1263	1241	1230	1268	1235	353	375	500	850	1	1	70551785	875	-24.31	2.71	12	0.00	-51.00	458.00	2900	20230531	-57.24	1046	20230320	18.55	1716	-27.74	20240115	1146	8.20	20240319	2900	-57.24	20230531	1077	15.13	20230322	0.05	N	011300	500	352 억	186173	N	N	58	N	N
49	20240321	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-19	5	-1.49	281603109	222592	50.66	1271	1285	1252	1652	890	1271	1265.11	0.35	-56844	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	883	-24.55	2.73	12	0.32	-51.00	458.00	2900	20230531	-56.83	1046	20230320	19.69	1716	-27.04	20240115	1146	9.25	20240319	2900	-56.83	20230531	1052	19.01	20230321	0.05	N	011300	500	352 억	250411	N	N	58	N	N
50	20240321	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1262	-9	5	-0.71	252807750	199625	45.43	1271	1285	1252	1652	890	1271	1266.41	0.35	-53231	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	890	-24.75	2.76	12	0.28	-51.00	458.00	2900	20230531	-56.48	1046	20230320	20.65	1716	-26.46	20240115	1146	10.12	20240319	2900	-56.48	20230531	1052	19.96	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
51	20240321	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	0	3	0.00	168837822	132977	30.27	1271	1285	1261	1652	890	1271	1269.68	0.35	-26081	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	897	-24.92	2.78	12	0.19	-51.00	458.00	2900	20230531	-56.17	1046	20230320	21.51	1716	-25.93	20240115	1146	10.91	20240319	2900	-56.17	20230531	1052	20.82	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
52	20240321	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1266	-5	5	-0.39	155258797	122262	27.83	1271	1285	1261	1652	890	1271	1269.89	0.35	-23073	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	893	-24.82	2.76	12	0.17	-51.00	458.00	2900	20230531	-56.34	1046	20230320	21.03	1716	-26.22	20240115	1146	10.47	20240319	2900	-56.34	20230531	1052	20.34	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
53	20240321	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	-2	5	-0.16	111063500	87344	19.88	1271	1285	1266	1652	890	1271	1271.56	0.35	-7290	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	895	-24.88	2.77	12	0.12	-51.00	458.00	2900	20230531	-56.24	1046	20230320	21.32	1716	-26.05	20240115	1146	10.73	20240319	2900	-56.24	20230531	1052	20.63	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
54	20240321	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	4	2	0.31	81722944	64258	14.63	1271	1285	1266	1652	890	1271	1271.79	0.35	-6095	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	900	-25.00	2.78	12	0.09	-51.00	458.00	2900	20230531	-56.03	1046	20230320	21.89	1716	-25.70	20240115	1146	11.26	20240319	2900	-56.03	20230531	1052	21.20	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
55	20240321	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	2	2	0.16	30743783	24214	5.51	1271	1281	1266	1652	890	1271	1269.67	0.35	-4735	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	898	-24.96	2.78	12	0.03	-51.00	458.00	2900	20230531	-56.10	1046	20230320	21.70	1716	-25.82	20240115	1146	11.08	20240319	2900	-56.10	20230531	1052	21.01	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
56	20240321	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-1	5	-0.08	3526789	2776	0.63	1271	1272	1270	1652	890	1271	1270.46	0.35	-319	1337	1304	1277	1244	1217	1290	1230	353	381	500	860	1	1	70551785	896	-24.90	2.77	12	0.00	-51.00	458.00	2900	20230531	-56.21	1046	20230320	21.41	1716	-25.99	20240115	1146	10.82	20240319	2900	-56.21	20230531	1052	20.72	20230321	0.05	N	011300	500	352 억	250411	N	N	3	N	N
57	20240320	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	-34	5	-2.61	559323456	439266	29.42	1310	1310	1250	1696	914	1305	1273.28	0.35	-2435	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	897	-24.92	2.78	12	0.62	-51.00	458.00	2900	20230531	-56.17	1046	20230320	21.51	1716	-25.93	20240115	1146	10.91	20240319	2900	-56.17	20230531	1046	21.51	20230320	0.03	N	011300	500	352 억	248640	N	N	3	N	N
58	20240320	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	-17	5	-1.30	533930443	419317	28.08	1310	1310	1250	1696	914	1305	1273.30	0.35	8626	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	909	-25.25	2.81	12	0.59	-51.00	458.00	2900	20230531	-55.59	1046	20230320	23.14	1716	-24.94	20240115	1146	12.39	20240319	2900	-55.59	20230531	1046	23.14	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
59	20240320	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-35	5	-2.68	431966907	339650	22.75	1310	1310	1250	1696	914	1305	1271.75	0.35	24980	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	896	-24.90	2.77	12	0.48	-51.00	458.00	2900	20230531	-56.21	1046	20230320	21.41	1716	-25.99	20240115	1146	10.82	20240319	2900	-56.21	20230531	1046	21.41	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
60	20240320	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-29	5	-2.22	403236063	317045	21.23	1310	1310	1250	1696	914	1305	1271.81	0.35	33336	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	900	-25.02	2.79	12	0.45	-51.00	458.00	2900	20230531	-56.00	1046	20230320	21.99	1716	-25.64	20240115	1146	11.34	20240319	2900	-56.00	20230531	1046	21.99	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
61	20240320	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-31	5	-2.38	368894969	289860	19.41	1310	1310	1250	1696	914	1305	1272.61	0.35	29477	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	899	-24.98	2.78	12	0.41	-51.00	458.00	2900	20230531	-56.07	1046	20230320	21.80	1716	-25.76	20240115	1146	11.17	20240319	2900	-56.07	20230531	1046	21.80	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
62	20240320	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1262	-43	5	-3.30	355164213	279041	18.69	1310	1310	1250	1696	914	1305	1272.75	0.35	32807	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	890	-24.75	2.76	12	0.40	-51.00	458.00	2900	20230531	-56.48	1046	20230320	20.65	1716	-26.46	20240115	1146	10.12	20240319	2900	-56.48	20230531	1046	20.65	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
63	20240320	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	-26	5	-1.99	235368073	184278	12.34	1310	1310	1265	1696	914	1305	1277.17	0.35	36786	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	902	-25.08	2.79	12	0.26	-51.00	458.00	2900	20230531	-55.90	1046	20230320	22.28	1716	-25.47	20240115	1146	11.61	20240319	2900	-55.90	20230531	1046	22.28	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
64	20240320	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	-33	5	-2.53	40395469	31493	2.11	1310	1310	1270	1696	914	1305	1282.32	0.35	11676	1431	1368	1257	1194	1083	1399	1225	353	391	500	880	1	1	70551785	897	-24.94	2.78	12	0.04	-51.00	458.00	2900	20230531	-56.14	1046	20230320	21.61	1716	-25.87	20240115	1146	10.99	20240319	2900	-56.14	20230531	1046	21.61	20230320	0.03	N	011300	500	352 억	248640	N	N	142	N	N
65	20240319	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1305	53	2	4.23	1819101642	1485524	126.75	1254	1320	1146	1627	877	1252	1224.49	0.30	72384	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	897	-25.59	2.85	12	2.16	-51.00	458.00	2900	20230531	-55.00	1031	20230314	26.58	1716	-23.95	20240115	1146	13.87	20240319	2900	-55.00	20230531	1046	24.76	20230320	0.04	N	011300	500	343 억	207261	N	N	142	N	N
66	20240319	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1260	8	2	0.64	1385108975	1148121	97.96	1254	1267	1146	1627	877	1252	1206.41	0.30	18656	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	866	-24.71	2.75	12	1.67	-51.00	458.00	2900	20230531	-56.55	1031	20230314	22.21	1716	-26.57	20240115	1146	9.95	20240319	2900	-56.55	20230531	1046	20.46	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
67	20240319	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1161	-91	5	-7.27	936226202	781969	66.72	1254	1267	1146	1627	877	1252	1197.27	0.30	-3853	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	798	-22.76	2.53	12	1.14	-51.00	458.00	2900	20230531	-59.97	1031	20230314	12.61	1716	-32.34	20240115	1146	1.31	20240319	2900	-59.97	20230531	1046	10.99	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
68	20240319	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1203	-49	5	-3.91	688401960	569805	48.62	1254	1267	1183	1627	877	1252	1208.14	0.30	-9180	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	827	-23.59	2.63	12	0.83	-51.00	458.00	2900	20230531	-58.52	1031	20230314	16.68	1716	-29.90	20240115	1183	1.69	20240319	2900	-58.52	20230531	1046	15.01	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
69	20240319	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1203	-49	5	-3.91	646828970	535189	45.66	1254	1267	1183	1627	877	1252	1208.60	0.30	-1372	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	827	-23.59	2.63	12	0.78	-51.00	458.00	2900	20230531	-58.52	1031	20230314	16.68	1716	-29.90	20240115	1183	1.69	20240319	2900	-58.52	20230531	1046	15.01	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
70	20240319	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1199	-53	5	-4.23	522401295	430955	36.77	1254	1267	1183	1627	877	1252	1212.19	0.30	-23201	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	824	-23.51	2.62	12	0.63	-51.00	458.00	2900	20230531	-58.66	1031	20230314	16.29	1716	-30.13	20240115	1183	1.35	20240319	2900	-58.66	20230531	1046	14.63	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
71	20240319	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	-27	5	-2.16	155614098	125964	10.75	1254	1267	1223	1627	877	1252	1235.39	0.30	-33601	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	842	-24.02	2.67	12	0.18	-51.00	458.00	2900	20230531	-57.76	1031	20230314	18.82	1716	-28.61	20240115	1211	1.16	20240318	2900	-57.76	20230531	1046	17.11	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
72	20240319	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1245	-7	5	-0.56	11660960	9308	0.79	1254	1267	1243	1627	877	1252	1252.79	0.30	-8437	1403	1327	1269	1193	1135	1298	1164	344	375	500	850	1	1	68723633	856	-24.41	2.72	12	0.01	-51.00	458.00	2900	20230531	-57.07	1031	20230314	20.76	1716	-27.45	20240115	1211	2.81	20240318	2900	-57.07	20230531	1046	19.02	20230320	0.04	N	011300	500	343 억	207261	N	N	44	N	N
73	20240318	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-94	5	-6.98	1468563430	1169200	315.25	1345	1345	1211	1749	943	1346	1256.05	0.66	-240004	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	860	-24.55	2.73	12	1.70	-51.00	458.00	2900	20230531	-56.83	998	20230313	25.45	1716	-27.04	20240115	1211	3.39	20240318	2900	-56.83	20230531	1046	19.69	20230320	0.04	N	011300	500	343 억	455727	N	N	44	N	N
74	20240318	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1229	-117	5	-8.69	1417056250	1127464	303.99	1345	1345	1211	1749	943	1346	1256.85	0.66	-235937	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	845	-24.10	2.68	12	1.64	-51.00	458.00	2900	20230531	-57.62	998	20230313	23.15	1716	-28.38	20240115	1211	1.49	20240318	2900	-57.62	20230531	1046	17.50	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
75	20240318	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1235	-111	5	-8.25	1270517734	1008518	271.92	1345	1345	1211	1749	943	1346	1259.79	0.66	-218847	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	849	-24.22	2.70	12	1.47	-51.00	458.00	2900	20230531	-57.41	998	20230313	23.75	1716	-28.03	20240115	1211	1.98	20240318	2900	-57.41	20230531	1046	18.07	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
76	20240318	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1232	-114	5	-8.47	1170946352	927938	250.20	1345	1345	1211	1749	943	1346	1261.88	0.66	-204216	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	847	-24.16	2.69	12	1.35	-51.00	458.00	2900	20230531	-57.52	998	20230313	23.45	1716	-28.21	20240115	1211	1.73	20240318	2900	-57.52	20230531	1046	17.78	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
77	20240318	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1260	-86	5	-6.39	1075251838	850986	229.45	1345	1345	1211	1749	943	1346	1263.54	0.66	-165433	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	866	-24.71	2.75	12	1.24	-51.00	458.00	2900	20230531	-56.55	998	20230313	26.25	1716	-26.57	20240115	1211	4.05	20240318	2900	-56.55	20230531	1046	20.46	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
78	20240318	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	-121	5	-8.99	989697815	782172	210.89	1345	1345	1211	1749	943	1346	1265.32	0.66	-151771	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	842	-24.02	2.67	12	1.14	-51.00	458.00	2900	20230531	-57.76	998	20230313	22.75	1716	-28.61	20240115	1211	1.16	20240318	2900	-57.76	20230531	1046	17.11	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
79	20240318	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	-71	5	-5.27	490868804	378850	102.15	1345	1345	1258	1749	943	1346	1295.68	0.66	-64946	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	876	-25.00	2.78	12	0.55	-51.00	458.00	2900	20230531	-56.03	998	20230313	27.76	1716	-25.70	20240115	1233	3.41	20240307	2900	-56.03	20230531	1046	21.89	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
80	20240318	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-1	5	-0.07	27246827	20468	5.52	1345	1345	1325	1749	943	1346	1331.19	0.66	3420	1398	1372	1347	1321	1296	1385	1334	344	403	500	910	1	1	68723633	924	-26.37	2.94	12	0.03	-51.00	458.00	2900	20230531	-53.62	998	20230313	34.77	1716	-21.62	20240115	1233	9.08	20240307	2900	-53.62	20230531	1046	28.59	20230320	0.04	N	011300	500	343 억	455727	N	N	2	N	N
81	20240315	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	4	2	0.30	499969868	370457	145.79	1336	1373	1322	1744	940	1342	1349.60	0.47	116684	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	925	-26.39	2.94	12	0.54	-51.00	458.00	2900	20230531	-53.59	998	20230313	34.87	1716	-21.56	20240115	1233	9.16	20240307	2900	-53.59	20230531	1046	28.68	20230320	0.04	N	011300	500	343 억	325287	N	N	2	N	N
82	20240315	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	6	2	0.45	474909663	351767	138.43	1336	1373	1322	1744	940	1342	1350.07	0.47	123463	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	926	-26.43	2.94	12	0.51	-51.00	458.00	2900	20230531	-53.52	998	20230313	35.07	1716	-21.45	20240115	1233	9.33	20240307	2900	-53.52	20230531	1046	28.87	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
83	20240315	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	8	2	0.60	427535053	316583	124.59	1336	1373	1322	1744	940	1342	1350.47	0.47	128575	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	928	-26.47	2.95	12	0.46	-51.00	458.00	2900	20230531	-53.45	998	20230313	35.27	1716	-21.33	20240115	1233	9.49	20240307	2900	-53.45	20230531	1046	29.06	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
84	20240315	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	22	2	1.64	305524243	226930	89.30	1336	1366	1322	1744	940	1342	1346.34	0.47	93384	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	937	-26.75	2.98	12	0.33	-51.00	458.00	2900	20230531	-52.97	998	20230313	36.67	1716	-20.51	20240115	1233	10.62	20240307	2900	-52.97	20230531	1046	30.40	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
85	20240315	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	4	2	0.30	166906495	124692	49.07	1336	1353	1322	1744	940	1342	1338.55	0.47	33845	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	925	-26.39	2.94	12	0.18	-51.00	458.00	2900	20230531	-53.59	998	20230313	34.87	1716	-21.56	20240115	1233	9.16	20240307	2900	-53.59	20230531	1046	28.68	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
86	20240315	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	4	2	0.30	148667067	111095	43.72	1336	1353	1322	1744	940	1342	1338.20	0.47	35892	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	925	-26.39	2.94	12	0.16	-51.00	458.00	2900	20230531	-53.59	998	20230313	34.87	1716	-21.56	20240115	1233	9.16	20240307	2900	-53.59	20230531	1046	28.68	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
87	20240315	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	7	2	0.52	102504709	76854	30.24	1336	1350	1322	1744	940	1342	1333.76	0.47	14160	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	927	-26.45	2.95	12	0.11	-51.00	458.00	2900	20230531	-53.48	998	20230313	35.17	1716	-21.39	20240115	1233	9.41	20240307	2900	-53.48	20230531	1046	28.97	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
88	20240315	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-15	5	-1.12	2511802	1891	0.74	1336	1336	1327	1744	940	1342	1328.29	0.47	-771	1398	1370	1320	1292	1242	1345	1267	344	402	500	910	1	1	68723633	912	-26.02	2.90	12	0.00	-51.00	458.00	2900	20230531	-54.24	998	20230313	32.97	1716	-22.67	20240115	1233	7.62	20240307	2900	-54.24	20230531	1046	26.86	20230320	0.04	N	011300	500	343 억	325287	N	N	53	N	N
89	20240314	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	-6	5	-0.45	328796892	248592	62.88	1348	1348	1270	1752	944	1348	1322.64	0.46	7567	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	922	-26.31	2.93	12	0.36	-51.00	458.00	2900	20230531	-53.72	998	20230313	34.47	1716	-21.79	20240115	1233	8.84	20240307	2900	-53.72	20230531	1031	30.16	20230314	0.04	N	011300	500	343 억	318819	N	N	53	N	N
90	20240314	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-7	5	-0.52	318111745	240616	60.86	1348	1348	1270	1752	944	1348	1322.07	0.46	6202	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	922	-26.29	2.93	12	0.35	-51.00	458.00	2900	20230531	-53.76	998	20230313	34.37	1716	-21.85	20240115	1233	8.76	20240307	2900	-53.76	20230531	1031	30.07	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
91	20240314	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-11	5	-0.82	301244703	228005	57.67	1348	1348	1270	1752	944	1348	1321.22	0.46	5275	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	919	-26.22	2.92	12	0.33	-51.00	458.00	2900	20230531	-53.90	998	20230313	33.97	1716	-22.09	20240115	1233	8.43	20240307	2900	-53.90	20230531	1031	29.68	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
92	20240314	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-3	5	-0.22	285793392	216484	54.76	1348	1348	1270	1752	944	1348	1320.16	0.46	6249	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	924	-26.37	2.94	12	0.32	-51.00	458.00	2900	20230531	-53.62	998	20230313	34.77	1716	-21.62	20240115	1233	9.08	20240307	2900	-53.62	20230531	1031	30.46	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
93	20240314	120247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1321	-27	5	-2.00	215168056	163582	41.38	1348	1348	1270	1752	944	1348	1315.35	0.46	-23049	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	908	-25.90	2.88	12	0.24	-51.00	458.00	2900	20230531	-54.45	998	20230313	32.36	1716	-23.02	20240115	1233	7.14	20240307	2900	-54.45	20230531	1031	28.13	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
94	20240314	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	-37	5	-2.74	137794664	104723	26.49	1348	1348	1270	1752	944	1348	1315.80	0.46	-28457	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	901	-25.71	2.86	12	0.15	-51.00	458.00	2900	20230531	-54.79	998	20230313	31.36	1716	-23.60	20240115	1233	6.33	20240307	2900	-54.79	20230531	1031	27.16	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
95	20240314	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	-33	5	-2.45	113604486	86291	21.83	1348	1348	1270	1752	944	1348	1316.53	0.46	-28021	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	904	-25.78	2.87	12	0.13	-51.00	458.00	2900	20230531	-54.66	998	20230313	31.76	1716	-23.37	20240115	1233	6.65	20240307	2900	-54.66	20230531	1031	27.55	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
96	20240314	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-10	5	-0.74	6599430	4975	1.26	1348	1348	1325	1752	944	1348	1326.52	0.46	2464	1395	1371	1341	1317	1287	1383	1329	344	404	500	910	1	1	68723633	920	-26.24	2.92	12	0.01	-51.00	458.00	2900	20230531	-53.86	998	20230313	34.07	1716	-22.03	20240115	1233	8.52	20240307	2900	-53.86	20230531	1031	29.78	20230314	0.04	N	011300	500	343 억	318819	N	N	24	N	N
97	20240313	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	10	2	0.75	529424649	395316	166.55	1324	1365	1311	1739	937	1338	1339.24	0.35	73819	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	926	-26.43	2.94	12	0.58	-51.00	458.00	2900	20230531	-53.52	998	20230313	35.07	1716	-21.45	20240115	1233	9.33	20240307	2900	-53.52	20230531	998	35.07	20230313	0.04	N	011300	500	343 억	238237	N	N	24	N	N
98	20240313	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	7	2	0.52	494773210	369581	155.70	1324	1365	1311	1739	937	1338	1338.74	0.35	69743	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	924	-26.37	2.94	12	0.54	-51.00	458.00	2900	20230531	-53.62	998	20230313	34.77	1716	-21.62	20240115	1233	9.08	20240307	2900	-53.62	20230531	998	34.77	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
99	20240313	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	8	2	0.60	454959712	339969	143.23	1324	1365	1311	1739	937	1338	1338.24	0.35	64687	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	925	-26.39	2.94	12	0.49	-51.00	458.00	2900	20230531	-53.59	998	20230313	34.87	1716	-21.56	20240115	1233	9.16	20240307	2900	-53.59	20230531	998	34.87	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
100	20240313	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	3	2	0.22	332764598	248513	104.70	1324	1365	1311	1739	937	1338	1339.02	0.35	15955	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	922	-26.29	2.93	12	0.36	-51.00	458.00	2900	20230531	-53.76	998	20230313	34.37	1716	-21.85	20240115	1233	8.76	20240307	2900	-53.76	20230531	998	34.37	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
101	20240313	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-8	5	-0.60	289775963	216198	91.08	1324	1365	1322	1739	937	1338	1340.33	0.35	14728	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	914	-26.08	2.90	12	0.31	-51.00	458.00	2900	20230531	-54.14	998	20230313	33.27	1716	-22.49	20240115	1233	7.87	20240307	2900	-54.14	20230531	998	33.27	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
102	20240313	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	3	2	0.22	250326367	186550	78.59	1324	1365	1322	1739	937	1338	1341.87	0.35	31091	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	922	-26.29	2.93	12	0.27	-51.00	458.00	2900	20230531	-53.76	998	20230313	34.37	1716	-21.85	20240115	1233	8.76	20240307	2900	-53.76	20230531	998	34.37	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
103	20240313	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1334	-4	5	-0.30	231000303	172076	72.50	1324	1365	1322	1739	937	1338	1342.43	0.35	25023	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	917	-26.16	2.91	12	0.25	-51.00	458.00	2900	20230531	-54.00	998	20230313	33.67	1716	-22.26	20240115	1233	8.19	20240307	2900	-54.00	20230531	998	33.67	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
104	20240313	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-3	5	-0.22	3165788	2391	1.01	1324	1336	1324	1739	937	1338	1324.04	0.35	1157	1368	1353	1333	1318	1298	1360	1325	344	401	500	900	1	1	68723633	917	-26.18	2.91	12	0.00	-51.00	458.00	2900	20230531	-53.97	998	20230313	33.77	1716	-22.20	20240115	1233	8.27	20240307	2900	-53.97	20230531	998	33.77	20230313	0.04	N	011300	500	343 억	238237	N	N	10	N	N
105	20240312	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	13	2	0.98	315170854	237362	83.90	1325	1348	1313	1722	928	1325	1327.81	0.27	47133	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	920	-26.24	2.92	12	0.35	-51.00	458.00	2900	20230531	-53.86	998	20230313	34.07	1716	-22.03	20240115	1233	8.52	20240307	2900	-53.86	20230531	998	34.07	20230313	0.05	N	011300	500	343 억	188863	N	N	10	N	N
106	20240312	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	7	2	0.53	265058415	199982	70.69	1325	1344	1313	1722	928	1325	1325.41	0.27	25225	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	915	-26.12	2.91	12	0.29	-51.00	458.00	2900	20230531	-54.07	998	20230313	33.47	1716	-22.38	20240115	1233	8.03	20240307	2900	-54.07	20230531	998	33.47	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
107	20240312	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	0	3	0.00	182380689	137671	48.66	1325	1344	1313	1722	928	1325	1324.76	0.27	13352	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	911	-25.98	2.89	12	0.20	-51.00	458.00	2900	20230531	-54.31	998	20230313	32.77	1716	-22.79	20240115	1233	7.46	20240307	2900	-54.31	20230531	998	32.77	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
108	20240312	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	-9	5	-0.68	176107864	132918	46.98	1325	1344	1313	1722	928	1325	1324.94	0.27	13797	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	904	-25.80	2.87	12	0.19	-51.00	458.00	2900	20230531	-54.62	998	20230313	31.86	1716	-23.31	20240115	1233	6.73	20240307	2900	-54.62	20230531	998	31.86	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
109	20240312	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-5	5	-0.38	131373268	99044	35.01	1325	1344	1315	1722	928	1325	1326.41	0.27	14680	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	907	-25.88	2.88	12	0.14	-51.00	458.00	2900	20230531	-54.48	998	20230313	32.26	1716	-23.08	20240115	1233	7.06	20240307	2900	-54.48	20230531	998	32.26	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
110	20240312	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	2	2	0.15	106318278	80051	28.30	1325	1344	1317	1722	928	1325	1328.13	0.27	13639	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	912	-26.02	2.90	12	0.12	-51.00	458.00	2900	20230531	-54.24	998	20230313	32.97	1716	-22.67	20240115	1233	7.62	20240307	2900	-54.24	20230531	998	32.97	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
111	20240312	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-5	5	-0.38	88498832	66574	23.53	1325	1344	1319	1722	928	1325	1329.33	0.27	14932	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	907	-25.88	2.88	12	0.10	-51.00	458.00	2900	20230531	-54.48	998	20230313	32.26	1716	-23.08	20240115	1233	7.06	20240307	2900	-54.48	20230531	998	32.26	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
112	20240312	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	6	2	0.45	19994097	15072	5.33	1325	1331	1325	1722	928	1325	1326.57	0.27	11559	1376	1350	1305	1279	1234	1363	1292	344	397	500	900	1	1	68723633	915	-26.10	2.91	12	0.02	-51.00	458.00	2900	20230531	-54.10	998	20230313	33.37	1716	-22.44	20240115	1233	7.95	20240307	2900	-54.10	20230531	998	33.37	20230313	0.05	N	011300	500	343 억	188863	N	N	8	N	N
113	20240311	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	25	2	1.92	370618842	282893	84.53	1303	1331	1260	1690	910	1300	1310.10	0.32	-22182	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	911	-25.98	2.89	12	0.41	-51.00	458.00	2900	20230531	-54.31	998	20230313	32.77	1716	-22.79	20240115	1233	7.46	20240307	2900	-54.31	20230531	998	32.77	20230313	0.03	N	011300	500	343 억	216568	N	N	8	N	N
114	20240311	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	20	2	1.54	304018885	232357	69.43	1303	1331	1260	1690	910	1300	1308.41	0.32	-15053	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	907	-25.88	2.88	12	0.34	-51.00	458.00	2900	20230531	-54.48	998	20230313	32.26	1716	-23.08	20240115	1233	7.06	20240307	2900	-54.48	20230531	998	32.26	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
115	20240311	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	19	2	1.46	267719031	204859	61.21	1303	1331	1260	1690	910	1300	1306.85	0.32	-21056	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	906	-25.86	2.88	12	0.30	-51.00	458.00	2900	20230531	-54.52	998	20230313	32.16	1716	-23.14	20240115	1233	6.97	20240307	2900	-54.52	20230531	998	32.16	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
116	20240311	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	10	2	0.77	213495801	163792	48.94	1303	1330	1260	1690	910	1300	1303.46	0.32	-20618	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	900	-25.69	2.86	12	0.24	-51.00	458.00	2900	20230531	-54.83	998	20230313	31.26	1716	-23.66	20240115	1233	6.24	20240307	2900	-54.83	20230531	998	31.26	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
117	20240311	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	25	2	1.92	174544081	134231	40.11	1303	1330	1260	1690	910	1300	1300.33	0.32	-17370	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	911	-25.98	2.89	12	0.20	-51.00	458.00	2900	20230531	-54.31	998	20230313	32.77	1716	-22.79	20240115	1233	7.46	20240307	2900	-54.31	20230531	998	32.77	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
118	20240311	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-1	5	-0.08	90005076	69796	20.86	1303	1310	1260	1690	910	1300	1289.54	0.32	-16503	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	893	-25.47	2.84	12	0.10	-51.00	458.00	2900	20230531	-55.21	998	20230313	30.16	1716	-24.30	20240115	1233	5.35	20240307	2900	-55.21	20230531	998	30.16	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
119	20240311	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	-12	5	-0.92	68011972	52847	15.79	1303	1310	1260	1690	910	1300	1286.96	0.32	-9694	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	885	-25.25	2.81	12	0.08	-51.00	458.00	2900	20230531	-55.59	998	20230313	29.06	1716	-24.94	20240115	1233	4.46	20240307	2900	-55.59	20230531	998	29.06	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
120	20240311	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	-15	5	-1.15	3060074	2365	0.71	1303	1303	1285	1690	910	1300	1293.90	0.32	-2115	1338	1318	1280	1260	1222	1329	1271	344	390	500	880	1	1	68723633	883	-25.20	2.81	12	0.00	-51.00	458.00	2900	20230531	-55.69	998	20230313	28.76	1716	-25.12	20240115	1233	4.22	20240307	2900	-55.69	20230531	998	28.76	20230313	0.03	N	011300	500	343 억	216568	N	N	26	N	N
121	20240308	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	50	2	4.00	417914588	329876	67.41	1250	1300	1242	1625	875	1250	1266.75	0.27	22881	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	893	-25.49	2.84	12	0.48	-51.00	458.00	2900	20230531	-55.17	980	20230303	32.65	1716	-24.24	20240115	1233	5.43	20240307	2900	-55.17	20230531	998	30.26	20230313	0.03	N	011300	500	343 억	183043	N	N	26	N	N
122	20240308	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1292	42	2	3.36	368912458	291684	59.61	1250	1300	1242	1625	875	1250	1264.77	0.27	11461	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	888	-25.33	2.82	12	0.42	-51.00	458.00	2900	20230531	-55.45	980	20230303	31.84	1716	-24.71	20240115	1233	4.79	20240307	2900	-55.45	20230531	998	29.46	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
123	20240308	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1259	9	2	0.72	233158313	185264	37.86	1250	1275	1242	1625	875	1250	1258.52	0.27	-14902	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	865	-24.69	2.75	12	0.27	-51.00	458.00	2900	20230531	-56.59	980	20230303	28.47	1716	-26.63	20240115	1233	2.11	20240307	2900	-56.59	20230531	998	26.15	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
124	20240308	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1262	12	2	0.96	214840907	170708	34.89	1250	1275	1242	1625	875	1250	1258.53	0.27	-13909	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	867	-24.75	2.76	12	0.25	-51.00	458.00	2900	20230531	-56.48	980	20230303	28.78	1716	-26.46	20240115	1233	2.35	20240307	2900	-56.48	20230531	998	26.45	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
125	20240308	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1263	13	2	1.04	168456414	133723	27.33	1250	1275	1242	1625	875	1250	1259.74	0.27	-5938	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	868	-24.76	2.76	12	0.19	-51.00	458.00	2900	20230531	-56.45	980	20230303	28.88	1716	-26.40	20240115	1233	2.43	20240307	2900	-56.45	20230531	998	26.55	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
126	20240308	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	5	2	0.40	152588358	121087	24.75	1250	1275	1242	1625	875	1250	1260.15	0.27	-6227	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	862	-24.61	2.74	12	0.18	-51.00	458.00	2900	20230531	-56.72	980	20230303	28.06	1716	-26.86	20240115	1233	1.78	20240307	2900	-56.72	20230531	998	25.75	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
127	20240308	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	0	3	0.00	86833116	68981	14.10	1250	1275	1242	1625	875	1250	1258.80	0.27	-6866	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	859	-24.51	2.73	12	0.10	-51.00	458.00	2900	20230531	-56.90	980	20230303	27.55	1716	-27.16	20240115	1233	1.38	20240307	2900	-56.90	20230531	998	25.25	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
128	20240308	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1253	3	2	0.24	2113972	1690	0.35	1250	1253	1245	1625	875	1250	1250.87	0.27	432	1326	1287	1260	1221	1194	1274	1208	344	375	500	850	1	1	68723633	861	-24.57	2.74	12	0.00	-51.00	458.00	2900	20230531	-56.79	980	20230303	27.86	1716	-26.98	20240115	1233	1.62	20240307	2900	-56.79	20230531	998	25.55	20230313	0.03	N	011300	500	343 억	183043	N	N	10	N	N
129	20240307	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	-43	5	-3.33	616876808	488121	224.31	1282	1299	1233	1680	906	1293	1263.79	0.31	-20083	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	859	-24.51	2.73	12	0.71	-51.00	458.00	2900	20230531	-56.90	970	20230302	28.87	1716	-27.16	20240115	1233	1.38	20240307	2900	-56.90	20230531	998	25.25	20230313	0.03	N	011300	500	343 억	214150	N	N	10	N	N
130	20240307	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1256	-37	5	-2.86	600456708	474998	218.28	1282	1299	1233	1680	906	1293	1264.12	0.31	-16435	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	863	-24.63	2.74	12	0.69	-51.00	458.00	2900	20230531	-56.69	970	20230302	29.48	1716	-26.81	20240115	1233	1.87	20240307	2900	-56.69	20230531	998	25.85	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
131	20240307	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1265	-28	5	-2.17	583918965	461851	212.24	1282	1299	1233	1680	906	1293	1264.30	0.31	-14236	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	869	-24.80	2.76	12	0.67	-51.00	458.00	2900	20230531	-56.38	970	20230302	30.41	1716	-26.28	20240115	1233	2.60	20240307	2900	-56.38	20230531	998	26.75	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
132	20240307	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-49	5	-3.79	560024438	442818	203.49	1282	1299	1233	1680	906	1293	1264.68	0.31	-9875	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	855	-24.39	2.72	12	0.64	-51.00	458.00	2900	20230531	-57.10	970	20230302	28.25	1716	-27.51	20240115	1233	0.89	20240307	2900	-57.10	20230531	998	24.65	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
133	20240307	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1243	-50	5	-3.87	516322484	407596	187.30	1282	1299	1233	1680	906	1293	1266.75	0.31	-15597	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	854	-24.37	2.71	12	0.59	-51.00	458.00	2900	20230531	-57.14	970	20230302	28.14	1716	-27.56	20240115	1233	0.81	20240307	2900	-57.14	20230531	998	24.55	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
134	20240307	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1263	-30	5	-2.32	352499487	276822	127.21	1282	1299	1260	1680	906	1293	1273.38	0.31	-7115	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	868	-24.76	2.76	12	0.40	-51.00	458.00	2900	20230531	-56.45	970	20230302	30.21	1716	-26.40	20240115	1260	0.24	20240307	2900	-56.45	20230531	998	26.55	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
135	20240307	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-23	5	-1.78	177454158	138529	63.66	1282	1299	1270	1680	906	1293	1280.99	0.31	-2181	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	873	-24.90	2.77	12	0.20	-51.00	458.00	2900	20230531	-56.21	970	20230302	30.93	1716	-25.99	20240115	1270	0.00	20240307	2900	-56.21	20230531	998	27.25	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
136	20240307	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	2	2	0.15	8505163	6628	3.05	1282	1295	1282	1680	906	1293	1283.22	0.31	135	1328	1310	1300	1282	1272	1305	1277	344	387	500	870	1	1	68723633	890	-25.39	2.83	12	0.01	-51.00	458.00	2900	20230531	-55.34	970	20230302	33.51	1716	-24.53	20240115	1277	1.41	20240305	2900	-55.34	20230531	998	29.76	20230313	0.03	N	011300	500	343 억	214150	N	N	105	N	N
137	20240306	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1293	-39	5	-2.93	281106103	216674	27.82	1310	1318	1290	1731	933	1332	1297.37	0.34	-14566	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	878	-25.35	2.82	12	0.32	-51.00	458.00	2900	20230531	-55.41	970	20230302	33.30	1716	-24.65	20240115	1277	1.25	20240305	2900	-55.41	20230531	998	29.56	20230313	0.03	N	011300	500	339 억	228672	N	N	105	N	N
138	20240306	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-34	5	-2.55	251404722	193721	24.87	1310	1318	1290	1731	933	1332	1297.77	0.34	-8506	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	882	-25.45	2.83	12	0.29	-51.00	458.00	2900	20230531	-55.24	970	20230302	33.81	1716	-24.36	20240115	1277	1.64	20240305	2900	-55.24	20230531	998	30.06	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
139	20240306	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-33	5	-2.48	212131701	163456	20.99	1310	1318	1290	1731	933	1332	1297.79	0.34	1664	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	882	-25.47	2.84	12	0.24	-51.00	458.00	2900	20230531	-55.21	970	20230302	33.92	1716	-24.30	20240115	1277	1.72	20240305	2900	-55.21	20230531	998	30.16	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
140	20240306	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1293	-39	5	-2.93	199399787	153643	19.73	1310	1318	1290	1731	933	1332	1297.81	0.34	6268	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	878	-25.35	2.82	12	0.23	-51.00	458.00	2900	20230531	-55.41	970	20230302	33.30	1716	-24.65	20240115	1277	1.25	20240305	2900	-55.41	20230531	998	29.56	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
141	20240306	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	-35	5	-2.63	174339455	134356	17.25	1310	1318	1290	1731	933	1332	1297.59	0.34	7299	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	881	-25.43	2.83	12	0.20	-51.00	458.00	2900	20230531	-55.28	970	20230302	33.71	1716	-24.42	20240115	1277	1.57	20240305	2900	-55.28	20230531	998	29.96	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
142	20240306	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-33	5	-2.48	160227666	123459	15.85	1310	1318	1290	1731	933	1332	1297.82	0.34	8857	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	882	-25.47	2.84	12	0.18	-51.00	458.00	2900	20230531	-55.21	970	20230302	33.92	1716	-24.30	20240115	1277	1.72	20240305	2900	-55.21	20230531	998	30.16	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
143	20240306	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-28	5	-2.10	111225492	85663	11.00	1310	1318	1290	1731	933	1332	1298.41	0.34	11280	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	886	-25.57	2.85	12	0.13	-51.00	458.00	2900	20230531	-55.03	970	20230302	34.43	1716	-24.01	20240115	1277	2.11	20240305	2900	-55.03	20230531	998	30.66	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
144	20240306	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-32	5	-2.40	16997056	13021	1.67	1310	1310	1300	1731	933	1332	1305.36	0.34	-4922	1392	1361	1319	1288	1246	1377	1304	340	399	500	900	1	1	67924273	883	-25.49	2.84	12	0.02	-51.00	458.00	2900	20230531	-55.17	970	20230302	34.02	1716	-24.24	20240115	1277	1.80	20240305	2900	-55.17	20230531	998	30.26	20230313	0.03	N	011300	500	339 억	228672	N	N	52	N	N
145	20240305	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	2	2	0.15	1005520256	775645	121.68	1320	1350	1277	1729	931	1330	1296.22	0.39	-46808	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	905	-26.12	2.91	12	1.14	-51.00	458.00	2900	20230531	-54.07	960	20230227	38.75	1716	-22.38	20240115	1277	4.31	20240305	2900	-54.07	20230531	998	33.47	20230313	0.02	N	011300	500	339 억	264677	N	N	52	N	N
146	20240305	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1282	-48	5	-3.61	864315377	667314	104.69	1320	1350	1277	1729	931	1330	1295.22	0.39	-70317	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	871	-25.14	2.80	12	0.98	-51.00	458.00	2900	20230531	-55.79	960	20230227	33.54	1716	-25.29	20240115	1277	0.39	20240305	2900	-55.79	20230531	998	28.46	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
147	20240305	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-40	5	-3.01	787324225	607496	95.30	1320	1350	1277	1729	931	1330	1296.02	0.39	-71775	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	876	-25.29	2.82	12	0.89	-51.00	458.00	2900	20230531	-55.52	960	20230227	34.38	1716	-24.83	20240115	1277	1.02	20240305	2900	-55.52	20230531	998	29.26	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
148	20240305	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1289	-41	5	-3.08	677951364	522370	81.95	1320	1350	1277	1729	931	1330	1297.84	0.39	-52101	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	876	-25.27	2.81	12	0.77	-51.00	458.00	2900	20230531	-55.55	960	20230227	34.27	1716	-24.88	20240115	1277	0.94	20240305	2900	-55.55	20230531	998	29.16	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
149	20240305	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-35	5	-2.63	628661543	484058	75.94	1320	1350	1277	1729	931	1330	1298.73	0.39	-45939	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	880	-25.39	2.83	12	0.71	-51.00	458.00	2900	20230531	-55.34	960	20230227	34.90	1716	-24.53	20240115	1277	1.41	20240305	2900	-55.34	20230531	998	29.76	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
150	20240305	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	-39	5	-2.93	499050592	383129	60.11	1320	1350	1285	1729	931	1330	1302.57	0.39	-34351	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	877	-25.31	2.82	12	0.56	-51.00	458.00	2900	20230531	-55.48	960	20230227	34.48	1716	-24.77	20240115	1285	0.47	20240305	2900	-55.48	20230531	998	29.36	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
151	20240305	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-40	5	-3.01	321376642	245616	38.53	1320	1350	1290	1729	931	1330	1308.45	0.39	-28329	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	876	-25.29	2.82	12	0.36	-51.00	458.00	2900	20230531	-55.52	960	20230227	34.38	1716	-24.83	20240115	1290	0.00	20240305	2900	-55.52	20230531	998	29.26	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
152	20240305	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-1	5	-0.08	3351600	2539	0.40	1320	1329	1320	1729	931	1330	1320.05	0.39	611	1396	1363	1337	1304	1278	1350	1291	340	399	500	900	1	1	67924273	903	-26.06	2.90	12	0.00	-51.00	458.00	2900	20230531	-54.17	960	20230227	38.44	1716	-22.55	20240115	1299	2.31	20240201	2900	-54.17	20230531	998	33.17	20230313	0.02	N	011300	500	339 억	264677	N	N	88	N	N
153	20240304	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-61	5	-4.39	850449603	634558	143.21	1359	1370	1311	1808	974	1391	1340.32	0.64	-166314	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	903	-26.08	2.90	12	0.93	-51.00	458.00	2900	20230531	-54.14	929	20230224	43.16	1716	-22.49	20240115	1299	2.39	20240201	2900	-54.14	20230531	998	33.27	20230313	0.02	N	011300	500	339 억	433470	N	N	88	N	N
154	20240304	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-63	5	-4.53	795905055	593551	133.96	1359	1370	1311	1808	974	1391	1340.92	0.64	-155951	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	902	-26.04	2.90	12	0.87	-51.00	458.00	2900	20230531	-54.21	929	20230224	42.95	1716	-22.61	20240115	1299	2.23	20240201	2900	-54.21	20230531	998	33.07	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
155	20240304	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-46	5	-3.31	719052088	535762	120.92	1359	1370	1311	1808	974	1391	1342.11	0.64	-140899	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	914	-26.37	2.94	12	0.79	-51.00	458.00	2900	20230531	-53.62	929	20230224	44.78	1716	-21.62	20240115	1299	3.54	20240201	2900	-53.62	20230531	998	34.77	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
156	20240304	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-54	5	-3.88	680908528	507272	114.49	1359	1370	1311	1808	974	1391	1342.29	0.64	-136988	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	908	-26.22	2.92	12	0.75	-51.00	458.00	2900	20230531	-53.90	929	20230224	43.92	1716	-22.09	20240115	1299	2.93	20240201	2900	-53.90	20230531	998	33.97	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
157	20240304	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-51	5	-3.67	655594543	488376	110.22	1359	1370	1311	1808	974	1391	1342.40	0.64	-129795	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	910	-26.27	2.93	12	0.72	-51.00	458.00	2900	20230531	-53.79	929	20230224	44.24	1716	-21.91	20240115	1299	3.16	20240201	2900	-53.79	20230531	998	34.27	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
158	20240304	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-56	5	-4.03	506854368	376432	84.96	1359	1370	1330	1808	974	1391	1346.47	0.64	-96396	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	907	-26.18	2.91	12	0.55	-51.00	458.00	2900	20230531	-53.97	929	20230224	43.70	1716	-22.20	20240115	1299	2.77	20240201	2900	-53.97	20230531	998	33.77	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
159	20240304	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	-49	5	-3.52	360414142	267199	60.30	1359	1370	1334	1808	974	1391	1348.86	0.64	-41983	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	912	-26.31	2.93	12	0.39	-51.00	458.00	2900	20230531	-53.72	929	20230224	44.46	1716	-21.79	20240115	1299	3.31	20240201	2900	-53.72	20230531	998	34.47	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N
160	20240304	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	-23	5	-1.65	83541280	61401	13.86	1359	1370	1356	1808	974	1391	1360.59	0.64	17218	1478	1434	1392	1348	1306	1413	1327	340	417	500	940	1	1	67924273	929	-26.82	2.99	12	0.09	-51.00	458.00	2900	20230531	-52.83	929	20230224	47.26	1716	-20.28	20240115	1299	5.31	20240201	2900	-52.83	20230531	998	37.07	20230313	0.02	N	011300	500	339 억	433470	N	N	109	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History