KissMeData/011300/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1345	-60	5	-4.27	2072268047	1580441	132.04	1419	1419	1201	1826	984	1405	1311.09	1.19	-385921	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	949	-2.05	3.35	12	2.24	-657.00	402.00	2900	20230531	-53.62	1121	20240408	19.98	1716	-21.62	20240115	1121	19.98	20240408	2900	-53.62	20230531	1121	19.98	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
3	20240430	150302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1323	-82	5	-5.84	1977834965	1509865	126.14	1419	1419	1201	1826	984	1405	1309.94	1.19	-366661	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	933	-2.01	3.29	12	2.14	-657.00	402.00	2900	20230531	-54.38	1121	20240408	18.02	1716	-22.90	20240115	1121	18.02	20240408	2900	-54.38	20230531	1121	18.02	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
4	20240430	140303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1331	-74	5	-5.27	1875078352	1432094	119.65	1419	1419	1201	1826	984	1405	1309.33	1.19	-333348	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	939	-2.03	3.31	12	2.03	-657.00	402.00	2900	20230531	-54.10	1121	20240408	18.73	1716	-22.44	20240115	1121	18.73	20240408	2900	-54.10	20230531	1121	18.73	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
5	20240430	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1295	-110	5	-7.83	1678237886	1282057	107.11	1419	1419	1201	1826	984	1405	1309.02	1.19	-316586	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	914	-1.97	3.22	12	1.82	-657.00	402.00	2900	20230531	-55.34	1121	20240408	15.52	1716	-24.53	20240115	1121	15.52	20240408	2900	-55.34	20230531	1121	15.52	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
6	20240430	120303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1297	-108	5	-7.69	1506131442	1148095	95.92	1419	1419	1201	1826	984	1405	1311.85	1.19	-257098	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	915	-1.97	3.23	12	1.63	-657.00	402.00	2900	20230531	-55.28	1121	20240408	15.70	1716	-24.42	20240115	1121	15.70	20240408	2900	-55.28	20230531	1121	15.70	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
7	20240430	110301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1355	-50	5	-3.56	613647839	451045	37.68	1419	1419	1341	1826	984	1405	1360.50	1.19	-138691	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	956	-2.06	3.37	12	0.64	-657.00	402.00	2900	20230531	-53.28	1121	20240408	20.87	1716	-21.04	20240115	1121	20.87	20240408	2900	-53.28	20230531	1121	20.87	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
8	20240430	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1371	-34	5	-2.42	392411395	287233	24.00	1419	1419	1345	1826	984	1405	1366.18	1.19	-58579	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	967	-2.09	3.41	12	0.41	-657.00	402.00	2900	20230531	-52.72	1121	20240408	22.30	1716	-20.10	20240115	1121	22.30	20240408	2900	-52.72	20230531	1121	22.30	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
9	20240430	090308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1386	-19	5	-1.35	42884496	30457	2.54	1419	1419	1385	1826	984	1405	1408.03	1.19	-11913	1505	1454	1396	1345	1287	1480	1371	353	421	500	950	1	1	70551785	978	-2.11	3.45	12	0.04	-657.00	402.00	2900	20230531	-52.21	1121	20240408	23.64	1716	-19.23	20240115	1121	23.64	20240408	2900	-52.21	20230531	1121	23.64	20240408	0.01	N	011300	500	352 억	839995	N	N	0	N	N
10	20240429	160300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1405	44	2	3.23	1663174199	1194286	201.02	1359	1447	1338	1769	953	1361	1392.61	0.63	401303	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	991	-2.14	3.50	12	1.69	-657.00	402.00	2900	20230531	-51.55	1121	20240408	25.33	1716	-18.12	20240115	1121	25.33	20240408	2900	-51.55	20230531	1121	25.33	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
11	20240429	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1411	50	2	3.67	1555886883	1117977	188.18	1359	1447	1338	1769	953	1361	1391.70	0.63	396369	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	995	-2.15	3.51	12	1.58	-657.00	402.00	2900	20230531	-51.34	1121	20240408	25.87	1716	-17.77	20240115	1121	25.87	20240408	2900	-51.34	20230531	1121	25.87	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
12	20240429	140259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1410	49	2	3.60	1358771648	978931	164.77	1359	1447	1338	1769	953	1361	1388.02	0.63	357430	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	995	-2.15	3.51	12	1.39	-657.00	402.00	2900	20230531	-51.38	1121	20240408	25.78	1716	-17.83	20240115	1121	25.78	20240408	2900	-51.38	20230531	1121	25.78	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
13	20240429	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1384	23	2	1.69	806725785	588067	98.98	1359	1395	1338	1769	953	1361	1371.83	0.63	198190	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	976	-2.11	3.44	12	0.83	-657.00	402.00	2900	20230531	-52.28	1121	20240408	23.46	1716	-19.35	20240115	1121	23.46	20240408	2900	-52.28	20230531	1121	23.46	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
14	20240429	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1379	18	2	1.32	677333256	494860	83.29	1359	1395	1338	1769	953	1361	1368.74	0.63	132039	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	973	-2.10	3.43	12	0.70	-657.00	402.00	2900	20230531	-52.45	1121	20240408	23.02	1716	-19.64	20240115	1121	23.02	20240408	2900	-52.45	20230531	1121	23.02	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
15	20240429	110253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1374	13	2	0.96	484415239	354488	59.67	1359	1395	1338	1769	953	1361	1366.52	0.63	92943	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	969	-2.09	3.42	12	0.50	-657.00	402.00	2900	20230531	-52.62	1121	20240408	22.57	1716	-19.93	20240115	1121	22.57	20240408	2900	-52.62	20230531	1121	22.57	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
16	20240429	100301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	1	2	0.07	238997477	176166	29.65	1359	1370	1338	1769	953	1361	1356.66	0.63	11677	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	961	-2.07	3.39	12	0.25	-657.00	402.00	2900	20230531	-53.03	1121	20240408	21.50	1716	-20.63	20240115	1121	21.50	20240408	2900	-53.03	20230531	1121	21.50	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
17	20240429	090302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1343	-18	5	-1.32	17215785	12745	2.15	1359	1359	1341	1769	953	1361	1350.79	0.63	188	1417	1389	1347	1319	1277	1368	1298	353	408	500	920	1	1	70551785	948	-2.04	3.34	12	0.02	-657.00	402.00	2900	20230531	-53.69	1121	20240408	19.80	1716	-21.74	20240115	1121	19.80	20240408	2900	-53.69	20230531	1121	19.80	20240408	0.01	N	011300	500	352 억	443587	N	N	17	N	N
18	20240426	160300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1361	2	2	0.15	793620368	594114	109.16	1375	1375	1305	1766	952	1359	1335.78	0.70	-54947	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	960	-2.07	3.39	12	0.84	-657.00	402.00	2900	20230531	-53.07	1121	20240408	21.41	1716	-20.69	20240115	1121	21.41	20240408	2900	-53.07	20230531	1121	21.41	20240408	0.01	N	011300	500	352 억	493930	N	N	17	N	N
19	20240426	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1354	-5	5	-0.37	685872843	514781	94.59	1375	1375	1305	1766	952	1359	1332.36	0.70	-79753	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	955	-2.06	3.37	12	0.73	-657.00	402.00	2900	20230531	-53.31	1121	20240408	20.79	1716	-21.10	20240115	1121	20.79	20240408	2900	-53.31	20230531	1121	20.79	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
20	20240426	140300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1332	-27	5	-1.99	630297270	473507	87.00	1375	1375	1305	1766	952	1359	1331.13	0.70	-103922	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	940	-2.03	3.31	12	0.67	-657.00	402.00	2900	20230531	-54.07	1121	20240408	18.82	1716	-22.38	20240115	1121	18.82	20240408	2900	-54.07	20230531	1121	18.82	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
21	20240426	130259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1333	-26	5	-1.91	563021725	423027	77.73	1375	1375	1305	1766	952	1359	1330.94	0.70	-102642	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	940	-2.03	3.32	12	0.60	-657.00	402.00	2900	20230531	-54.03	1121	20240408	18.91	1716	-22.32	20240115	1121	18.91	20240408	2900	-54.03	20230531	1121	18.91	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
22	20240426	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1324	-35	5	-2.58	496219892	373015	68.54	1375	1375	1305	1766	952	1359	1330.29	0.70	-93484	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	934	-2.02	3.29	12	0.53	-657.00	402.00	2900	20230531	-54.34	1121	20240408	18.11	1716	-22.84	20240115	1121	18.11	20240408	2900	-54.34	20230531	1121	18.11	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
23	20240426	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	-49	5	-3.61	396861441	298125	54.78	1375	1375	1305	1766	952	1359	1331.19	0.70	-95674	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	924	-1.99	3.26	12	0.42	-657.00	402.00	2900	20230531	-54.83	1121	20240408	16.86	1716	-23.66	20240115	1121	16.86	20240408	2900	-54.83	20230531	1121	16.86	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
24	20240426	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1329	-30	5	-2.21	241931958	180310	33.13	1375	1375	1316	1766	952	1359	1341.76	0.70	-73252	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	938	-2.02	3.31	12	0.26	-657.00	402.00	2900	20230531	-54.17	1121	20240408	18.55	1716	-22.55	20240115	1121	18.55	20240408	2900	-54.17	20230531	1121	18.55	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
25	20240426	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1368	9	2	0.66	9567100	7000	1.29	1375	1375	1359	1766	952	1359	1366.73	0.70	-6227	1390	1374	1352	1336	1314	1382	1344	353	407	500	920	1	1	70551785	965	-2.08	3.40	12	0.01	-657.00	402.00	2900	20230531	-52.83	1121	20240408	22.03	1716	-20.28	20240115	1121	22.03	20240408	2900	-52.83	20230531	1121	22.03	20240408	0.01	N	011300	500	352 억	493930	N	N	0	N	N
26	20240425	160259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1359	19	2	1.42	730001052	542272	116.57	1338	1368	1330	1742	938	1340	1346.19	0.59	79787	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	959	-2.07	3.38	12	0.77	-657.00	402.00	2900	20230531	-53.14	1121	20240408	21.23	1716	-20.80	20240115	1121	21.23	20240408	2900	-53.14	20230531	1121	21.23	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
27	20240425	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	22	2	1.64	699840731	520040	111.79	1338	1368	1330	1742	938	1340	1345.75	0.59	73300	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	961	-2.07	3.39	12	0.74	-657.00	402.00	2900	20230531	-53.03	1121	20240408	21.50	1716	-20.63	20240115	1121	21.50	20240408	2900	-53.03	20230531	1121	21.50	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
28	20240425	140259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1337	-3	5	-0.22	590411800	439124	94.40	1338	1368	1330	1742	938	1340	1344.52	0.59	36402	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	943	-2.04	3.33	12	0.62	-657.00	402.00	2900	20230531	-53.90	1121	20240408	19.27	1716	-22.09	20240115	1121	19.27	20240408	2900	-53.90	20230531	1121	19.27	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
29	20240425	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1349	9	2	0.67	496409410	368884	79.30	1338	1368	1330	1742	938	1340	1345.71	0.59	59237	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	952	-2.05	3.36	12	0.52	-657.00	402.00	2900	20230531	-53.48	1121	20240408	20.34	1716	-21.39	20240115	1121	20.34	20240408	2900	-53.48	20230531	1121	20.34	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
30	20240425	120258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1341	1	2	0.07	422491540	314002	67.50	1338	1368	1330	1742	938	1340	1345.51	0.59	35196	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	946	-2.04	3.34	12	0.45	-657.00	402.00	2900	20230531	-53.76	1121	20240408	19.63	1716	-21.85	20240115	1121	19.63	20240408	2900	-53.76	20230531	1121	19.63	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
31	20240425	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1350	10	2	0.75	333479006	247995	53.31	1338	1368	1330	1742	938	1340	1344.70	0.59	36076	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	952	-2.05	3.36	12	0.35	-657.00	402.00	2900	20230531	-53.45	1121	20240408	20.43	1716	-21.33	20240115	1121	20.43	20240408	2900	-53.45	20230531	1121	20.43	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
32	20240425	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	18	2	1.34	212289924	157683	33.90	1338	1368	1330	1742	938	1340	1346.32	0.59	37639	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	958	-2.07	3.38	12	0.22	-657.00	402.00	2900	20230531	-53.17	1121	20240408	21.14	1716	-20.86	20240115	1121	21.14	20240408	2900	-53.17	20230531	1121	21.14	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
33	20240425	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1335	-5	5	-0.37	2769230	2072	0.45	1338	1340	1334	1742	938	1340	1336.13	0.59	-638	1386	1363	1319	1296	1252	1374	1307	353	402	500	910	1	1	70551785	942	-2.03	3.32	12	0.00	-657.00	402.00	2900	20230531	-53.97	1121	20240408	19.09	1716	-22.20	20240115	1121	19.09	20240408	2900	-53.97	20230531	1121	19.09	20240408	0.01	N	011300	500	352 억	418784	N	N	3	N	N
34	20240424	160257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1340	40	2	3.08	607595417	464048	145.28	1282	1342	1275	1690	910	1300	1309.34	0.52	30789	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	945	-2.04	3.33	12	0.66	-657.00	402.00	2900	20230531	-53.79	1121	20240408	19.54	1716	-21.91	20240115	1121	19.54	20240408	2900	-53.79	20230531	1121	19.54	20240408	0.01	N	011300	500	352 억	369767	N	N	3	N	N
35	20240424	150258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1337	37	2	2.85	522515054	400429	125.36	1282	1338	1275	1690	910	1300	1304.89	0.52	26376	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	943	-2.04	3.33	12	0.57	-657.00	402.00	2900	20230531	-53.90	1121	20240408	19.27	1716	-22.09	20240115	1121	19.27	20240408	2900	-53.90	20230531	1121	19.27	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
36	20240424	140258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	0	3	0.00	367532745	282675	88.50	1282	1316	1275	1690	910	1300	1300.20	0.52	-7925	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	917	-1.98	3.23	12	0.40	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
37	20240424	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1304	4	2	0.31	322786080	248361	77.75	1282	1316	1275	1690	910	1300	1299.66	0.52	-10795	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	920	-1.98	3.24	12	0.35	-657.00	402.00	2900	20230531	-55.03	1121	20240408	16.32	1716	-24.01	20240115	1121	16.32	20240408	2900	-55.03	20230531	1121	16.32	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
38	20240424	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1303	3	2	0.23	281209599	216441	67.76	1282	1316	1275	1690	910	1300	1299.24	0.52	-10526	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	919	-1.98	3.24	12	0.31	-657.00	402.00	2900	20230531	-55.07	1121	20240408	16.24	1716	-24.07	20240115	1121	16.24	20240408	2900	-55.07	20230531	1121	16.24	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
39	20240424	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	10	2	0.77	207199714	159840	50.04	1282	1313	1275	1690	910	1300	1296.29	0.52	-3841	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	924	-1.99	3.26	12	0.23	-657.00	402.00	2900	20230531	-54.83	1121	20240408	16.86	1716	-23.66	20240115	1121	16.86	20240408	2900	-54.83	20230531	1121	16.86	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
40	20240424	100257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	0	3	0.00	93590838	72684	22.75	1282	1309	1275	1690	910	1300	1287.64	0.52	-13866	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	917	-1.98	3.23	12	0.10	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
41	20240424	090258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1293	-7	5	-0.54	27990956	21752	6.81	1282	1299	1280	1690	910	1300	1286.82	0.52	-2899	1352	1325	1300	1273	1248	1339	1287	353	390	500	880	1	1	70551785	912	-1.97	3.22	12	0.03	-657.00	402.00	2900	20230531	-55.41	1121	20240408	15.34	1716	-24.65	20240115	1121	15.34	20240408	2900	-55.41	20230531	1121	15.34	20240408	0.01	N	011300	500	352 억	369767	N	N	0	N	N
42	20240423	160249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	12	2	0.93	413780602	319343	81.87	1299	1327	1275	1674	902	1288	1295.72	0.48	28759	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	917	-1.98	3.23	12	0.45	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
43	20240423	150256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	12	2	0.93	407474393	314489	80.62	1299	1327	1275	1674	902	1288	1295.67	0.48	28828	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	917	-1.98	3.23	12	0.45	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
44	20240423	140258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1299	11	2	0.85	377538741	291332	74.69	1299	1327	1275	1674	902	1288	1295.91	0.48	24510	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	916	-1.98	3.23	12	0.41	-657.00	402.00	2900	20230531	-55.21	1121	20240408	15.88	1716	-24.30	20240115	1121	15.88	20240408	2900	-55.21	20230531	1121	15.88	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
45	20240423	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1293	5	2	0.39	336433013	259584	66.55	1299	1327	1275	1674	902	1288	1296.05	0.48	24642	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	912	-1.97	3.22	12	0.37	-657.00	402.00	2900	20230531	-55.41	1121	20240408	15.34	1716	-24.65	20240115	1121	15.34	20240408	2900	-55.41	20230531	1121	15.34	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
46	20240423	120257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	22	2	1.71	305526092	235764	60.44	1299	1327	1275	1674	902	1288	1295.90	0.48	30541	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	924	-1.99	3.26	12	0.33	-657.00	402.00	2900	20230531	-54.83	1121	20240408	16.86	1716	-23.66	20240115	1121	16.86	20240408	2900	-54.83	20230531	1121	16.86	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
47	20240423	110257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1304	16	2	1.24	272739745	210596	53.99	1299	1327	1275	1674	902	1288	1295.09	0.48	31424	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	920	-1.98	3.24	12	0.30	-657.00	402.00	2900	20230531	-55.03	1121	20240408	16.32	1716	-24.01	20240115	1121	16.32	20240408	2900	-55.03	20230531	1121	16.32	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
48	20240423	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1291	3	2	0.23	162438816	126325	32.38	1299	1300	1275	1674	902	1288	1285.88	0.48	8448	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	911	-1.96	3.21	12	0.18	-657.00	402.00	2900	20230531	-55.48	1121	20240408	15.17	1716	-24.77	20240115	1121	15.17	20240408	2900	-55.48	20230531	1121	15.17	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
49	20240423	090257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1290	2	2	0.16	2384010	1839	0.47	1299	1300	1290	1674	902	1288	1296.36	0.48	-111	1405	1346	1311	1252	1217	1329	1235	353	386	500	870	1	1	70551785	910	-1.96	3.21	12	0.00	-657.00	402.00	2900	20230531	-55.52	1121	20240408	15.08	1716	-24.83	20240115	1121	15.08	20240408	2900	-55.52	20230531	1121	15.08	20240408	0.01	N	011300	500	352 억	339313	N	N	0	N	N
50	20240422	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1288	-21	5	-1.60	507002035	390074	34.13	1333	1370	1276	1701	917	1309	1299.76	0.60	-86785	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	909	-1.96	3.20	12	0.55	-657.00	402.00	2900	20230531	-55.59	1121	20240408	14.90	1716	-24.94	20240115	1121	14.90	20240408	2900	-55.59	20230531	1121	14.90	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
51	20240422	150256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1287	-22	5	-1.68	470060957	361340	31.61	1333	1370	1276	1701	917	1309	1300.88	0.60	-76145	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	908	-1.96	3.20	12	0.51	-657.00	402.00	2900	20230531	-55.62	1121	20240408	14.81	1716	-25.00	20240115	1121	14.81	20240408	2900	-55.62	20230531	1121	14.81	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
52	20240422	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	-9	5	-0.69	405178759	310936	27.20	1333	1370	1276	1701	917	1309	1303.09	0.60	-72792	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	917	-1.98	3.23	12	0.44	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
53	20240422	130255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1289	-20	5	-1.53	370887554	284435	24.88	1333	1370	1276	1701	917	1309	1303.94	0.60	-68495	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	909	-1.96	3.21	12	0.40	-657.00	402.00	2900	20230531	-55.55	1121	20240408	14.99	1716	-24.88	20240115	1121	14.99	20240408	2900	-55.55	20230531	1121	14.99	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
54	20240422	120255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1286	-23	5	-1.76	339062976	259755	22.73	1333	1370	1276	1701	917	1309	1305.32	0.60	-61622	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	907	-1.96	3.20	12	0.37	-657.00	402.00	2900	20230531	-55.66	1121	20240408	14.72	1716	-25.06	20240115	1121	14.72	20240408	2900	-55.66	20230531	1121	14.72	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
55	20240422	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1302	-7	5	-0.53	304091329	232583	20.35	1333	1370	1276	1701	917	1309	1307.45	0.60	-47263	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	919	-1.98	3.24	12	0.33	-657.00	402.00	2900	20230531	-55.10	1121	20240408	16.15	1716	-24.13	20240115	1121	16.15	20240408	2900	-55.10	20230531	1121	16.15	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
56	20240422	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1305	-4	5	-0.31	213092799	162677	14.23	1333	1370	1276	1701	917	1309	1309.91	0.60	-41252	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	921	-1.99	3.25	12	0.23	-657.00	402.00	2900	20230531	-55.00	1121	20240408	16.41	1716	-23.95	20240115	1121	16.41	20240408	2900	-55.00	20230531	1121	16.41	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
57	20240422	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1343	34	2	2.60	51489116	38464	3.37	1333	1370	1317	1701	917	1309	1338.70	0.60	-7224	1463	1385	1320	1242	1177	1353	1210	353	392	500	890	1	1	70551785	948	-2.04	3.34	12	0.05	-657.00	402.00	2900	20230531	-53.69	1121	20240408	19.80	1716	-21.74	20240115	1121	19.80	20240408	2900	-53.69	20230531	1121	19.80	20240408	0.01	N	011300	500	352 억	426212	N	N	152	N	N
58	20240419	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1309	-21	5	-1.58	1547385723	1142384	219.40	1355	1398	1255	1729	931	1330	1354.56	0.67	-44072	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	924	-1.99	3.26	12	1.62	-657.00	402.00	2900	20230531	-54.86	1121	20240408	16.77	1716	-23.72	20240115	1121	16.77	20240408	2900	-54.86	20230531	1121	16.77	20240408	0.01	N	011300	500	352 억	470048	N	N	152	N	N
59	20240419	150247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1316	-14	5	-1.05	1507563376	1111790	213.53	1355	1398	1255	1729	931	1330	1355.98	0.67	-35973	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	928	-2.00	3.27	12	1.58	-657.00	402.00	2900	20230531	-54.62	1121	20240408	17.40	1716	-23.31	20240115	1121	17.40	20240408	2900	-54.62	20230531	1121	17.40	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
60	20240419	140245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1319	-11	5	-0.83	1406796169	1034347	198.65	1355	1398	1300	1729	931	1330	1360.08	0.67	-23578	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	931	-2.01	3.28	12	1.47	-657.00	402.00	2900	20230531	-54.52	1121	20240408	17.66	1716	-23.14	20240115	1121	17.66	20240408	2900	-54.52	20230531	1121	17.66	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
61	20240419	130247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1308	-22	5	-1.65	1314558825	964173	185.17	1355	1398	1303	1729	931	1330	1363.41	0.67	-19777	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	923	-1.99	3.25	12	1.37	-657.00	402.00	2900	20230531	-54.90	1121	20240408	16.68	1716	-23.78	20240115	1121	16.68	20240408	2900	-54.90	20230531	1121	16.68	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
62	20240419	120246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1352	22	2	1.65	1099615157	802202	154.07	1355	1398	1336	1729	931	1330	1370.75	0.67	16600	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	954	-2.06	3.36	12	1.14	-657.00	402.00	2900	20230531	-53.38	1121	20240408	20.61	1716	-21.21	20240115	1121	20.61	20240408	2900	-53.38	20230531	1121	20.61	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
63	20240419	110247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1370	40	2	3.01	903162696	657365	126.25	1355	1398	1336	1729	931	1330	1373.91	0.67	16308	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	967	-2.09	3.41	12	0.93	-657.00	402.00	2900	20230531	-52.76	1121	20240408	22.21	1716	-20.16	20240115	1121	22.21	20240408	2900	-52.76	20230531	1121	22.21	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
64	20240419	100246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1380	50	2	3.76	500443339	364675	70.04	1355	1395	1336	1729	931	1330	1372.30	0.67	-11905	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	974	-2.10	3.43	12	0.52	-657.00	402.00	2900	20230531	-52.41	1121	20240408	23.10	1716	-19.58	20240115	1121	23.10	20240408	2900	-52.41	20230531	1121	23.10	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
65	20240419	090244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1369	39	2	2.93	38291748	28302	5.44	1355	1369	1336	1729	931	1330	1352.97	0.67	-9149	1382	1356	1311	1285	1240	1369	1298	353	399	500	900	1	1	70551785	966	-2.08	3.41	12	0.04	-657.00	402.00	2900	20230531	-52.79	1121	20240408	22.12	1716	-20.22	20240115	1121	22.12	20240408	2900	-52.79	20230531	1121	22.12	20240408	0.01	N	011300	500	352 억	470048	N	N	0	N	N
66	20240418	160245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1330	57	2	4.48	683447023	520682	176.10	1284	1337	1266	1654	892	1273	1312.56	0.60	48509	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	938	-2.02	3.31	12	0.74	-657.00	402.00	2900	20230531	-54.14	1121	20240408	18.64	1716	-22.49	20240115	1121	18.64	20240408	2900	-54.14	20230531	1121	18.64	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
67	20240418	150245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1305	32	2	2.51	594325475	452883	153.17	1284	1337	1266	1654	892	1273	1312.32	0.60	48106	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	921	-1.99	3.25	12	0.64	-657.00	402.00	2900	20230531	-55.00	1121	20240408	16.41	1716	-23.95	20240115	1121	16.41	20240408	2900	-55.00	20230531	1121	16.41	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
68	20240418	140246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	61	2	4.79	437894142	334009	112.97	1284	1334	1266	1654	892	1273	1311.02	0.60	27376	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	941	-2.03	3.32	12	0.47	-657.00	402.00	2900	20230531	-54.00	1121	20240408	19.00	1716	-22.26	20240115	1121	19.00	20240408	2900	-54.00	20230531	1121	19.00	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
69	20240418	130246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1306	33	2	2.59	357422291	273180	92.39	1284	1330	1266	1654	892	1273	1308.38	0.60	6689	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	921	-1.99	3.25	12	0.39	-657.00	402.00	2900	20230531	-54.97	1121	20240408	16.50	1716	-23.89	20240115	1121	16.50	20240408	2900	-54.97	20230531	1121	16.50	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
70	20240418	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1304	31	2	2.44	343695404	262648	88.83	1284	1330	1266	1654	892	1273	1308.58	0.60	5161	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	920	-1.98	3.24	12	0.37	-657.00	402.00	2900	20230531	-55.03	1121	20240408	16.32	1716	-24.01	20240115	1121	16.32	20240408	2900	-55.03	20230531	1121	16.32	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
71	20240418	110246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1317	44	2	3.46	251200876	192273	65.03	1284	1330	1266	1654	892	1273	1306.48	0.60	9503	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	929	-2.00	3.28	12	0.27	-657.00	402.00	2900	20230531	-54.59	1121	20240408	17.48	1716	-23.25	20240115	1121	17.48	20240408	2900	-54.59	20230531	1121	17.48	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
72	20240418	100245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	37	2	2.91	180207079	138034	46.68	1284	1330	1266	1654	892	1273	1305.53	0.60	15897	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	924	-1.99	3.26	12	0.20	-657.00	402.00	2900	20230531	-54.83	1121	20240408	16.86	1716	-23.66	20240115	1121	16.86	20240408	2900	-54.83	20230531	1121	16.86	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
73	20240418	090245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1283	10	2	0.79	2088066	1627	0.55	1284	1284	1283	1654	892	1273	1283.38	0.60	-792	1317	1295	1259	1237	1201	1277	1219	353	381	500	860	1	1	70551785	905	-1.95	3.19	12	0.00	-657.00	402.00	2900	20230531	-55.76	1121	20240408	14.45	1716	-25.23	20240115	1121	14.45	20240408	2900	-55.76	20230531	1121	14.45	20240408	0.01	N	011300	500	352 억	421720	N	N	0	N	N
74	20240417	160242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1273	23	2	1.84	367493164	292918	55.28	1281	1281	1223	1625	875	1250	1254.59	0.61	-9892	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	898	-1.94	3.17	12	0.42	-657.00	402.00	2900	20230531	-56.10	1121	20240408	13.56	1716	-25.82	20240115	1121	13.56	20240408	2900	-56.10	20230531	1121	13.56	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
75	20240417	150246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1260	10	2	0.80	338812433	270237	51.00	1281	1281	1223	1625	875	1250	1253.76	0.61	-8895	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	889	-1.92	3.13	12	0.38	-657.00	402.00	2900	20230531	-56.55	1121	20240408	12.40	1716	-26.57	20240115	1121	12.40	20240408	2900	-56.55	20230531	1121	12.40	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
76	20240417	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1265	15	2	1.20	298021838	237696	44.86	1281	1281	1223	1625	875	1250	1253.79	0.61	-12554	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	892	-1.93	3.15	12	0.34	-657.00	402.00	2900	20230531	-56.38	1121	20240408	12.85	1716	-26.28	20240115	1121	12.85	20240408	2900	-56.38	20230531	1121	12.85	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
77	20240417	130246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1258	8	2	0.64	249720160	199388	37.63	1281	1281	1223	1625	875	1250	1252.43	0.61	-33009	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	888	-1.91	3.13	12	0.28	-657.00	402.00	2900	20230531	-56.62	1121	20240408	12.22	1716	-26.69	20240115	1121	12.22	20240408	2900	-56.62	20230531	1121	12.22	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
78	20240417	120245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1252	2	2	0.16	245780514	196252	37.04	1281	1281	1223	1625	875	1250	1252.37	0.61	-33998	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	883	-1.91	3.11	12	0.28	-657.00	402.00	2900	20230531	-56.83	1121	20240408	11.69	1716	-27.04	20240115	1121	11.69	20240408	2900	-56.83	20230531	1121	11.69	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
79	20240417	110246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1247	-3	5	-0.24	210033692	167717	31.65	1281	1281	1223	1625	875	1250	1252.31	0.61	-36844	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	880	-1.90	3.10	12	0.24	-657.00	402.00	2900	20230531	-57.00	1121	20240408	11.24	1716	-27.33	20240115	1121	11.24	20240408	2900	-57.00	20230531	1121	11.24	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
80	20240417	100244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1266	16	2	1.28	137248232	109949	20.75	1281	1281	1223	1625	875	1250	1248.29	0.61	-39597	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	893	-1.93	3.15	12	0.16	-657.00	402.00	2900	20230531	-56.34	1121	20240408	12.93	1716	-26.22	20240115	1121	12.93	20240408	2900	-56.34	20230531	1121	12.93	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
81	20240417	090245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1270	20	2	1.60	8099039	6357	1.20	1281	1281	1250	1625	875	1250	1274.03	0.61	-1736	1337	1293	1248	1204	1159	1315	1226	353	375	500	850	1	1	70551785	896	-1.93	3.16	12	0.01	-657.00	402.00	2900	20230531	-56.21	1121	20240408	13.29	1716	-25.99	20240115	1121	13.29	20240408	2900	-56.21	20230531	1121	13.29	20240408	0.01	N	011300	500	352 억	433296	N	N	0	N	N
82	20240416	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1250	35	2	2.88	664297520	529832	158.52	1215	1292	1203	1579	851	1215	1253.79	0.42	141412	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	882	-1.90	3.11	12	0.75	-657.00	402.00	2900	20230531	-56.90	1121	20240408	11.51	1716	-27.16	20240115	1121	11.51	20240408	2900	-56.90	20230531	1121	11.51	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
83	20240416	150244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1245	30	2	2.47	642458290	512338	153.28	1215	1292	1203	1579	851	1215	1253.97	0.42	142563	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	878	-1.89	3.10	12	0.73	-657.00	402.00	2900	20230531	-57.07	1121	20240408	11.06	1716	-27.45	20240115	1121	11.06	20240408	2900	-57.07	20230531	1121	11.06	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
84	20240416	140243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1251	36	2	2.96	607147295	483986	144.80	1215	1292	1203	1579	851	1215	1254.47	0.42	136678	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	883	-1.90	3.11	12	0.69	-657.00	402.00	2900	20230531	-56.86	1121	20240408	11.60	1716	-27.10	20240115	1121	11.60	20240408	2900	-56.86	20230531	1121	11.60	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
85	20240416	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1277	62	2	5.10	508351594	405265	121.25	1215	1292	1203	1579	851	1215	1254.37	0.42	123313	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	901	-1.94	3.18	12	0.57	-657.00	402.00	2900	20230531	-55.97	1121	20240408	13.92	1716	-25.58	20240115	1121	13.92	20240408	2900	-55.97	20230531	1121	13.92	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
86	20240416	120246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1266	51	2	4.20	305526277	246574	73.77	1215	1280	1203	1579	851	1215	1239.09	0.42	71492	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	893	-1.93	3.15	12	0.35	-657.00	402.00	2900	20230531	-56.34	1121	20240408	12.93	1716	-26.22	20240115	1121	12.93	20240408	2900	-56.34	20230531	1121	12.93	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
87	20240416	110245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1238	23	2	1.89	172623050	141092	42.21	1215	1250	1203	1579	851	1215	1223.48	0.42	14943	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	873	-1.88	3.08	12	0.20	-657.00	402.00	2900	20230531	-57.31	1121	20240408	10.44	1716	-27.86	20240115	1121	10.44	20240408	2900	-57.31	20230531	1121	10.44	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
88	20240416	100243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1227	12	2	0.99	104659951	85822	25.68	1215	1250	1203	1579	851	1215	1219.50	0.42	3370	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	866	-1.87	3.05	12	0.12	-657.00	402.00	2900	20230531	-57.69	1121	20240408	9.46	1716	-28.50	20240115	1121	9.46	20240408	2900	-57.69	20230531	1121	9.46	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
89	20240416	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	-11	5	-0.91	9424114	7788	2.33	1215	1215	1204	1579	851	1215	1210.08	0.42	-4108	1295	1254	1229	1188	1163	1242	1176	353	364	500	820	1	1	70551785	849	-1.83	3.00	12	0.01	-657.00	402.00	2900	20230531	-58.48	1121	20240408	7.40	1716	-29.84	20240115	1121	7.40	20240408	2900	-58.48	20230531	1121	7.40	20240408	0.01	N	011300	500	352 억	296213	N	N	0	N	N
90	20240415	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1215	-41	5	-3.26	412419814	334133	71.01	1239	1270	1204	1632	880	1256	1234.30	0.54	-92413	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	857	-1.85	3.02	12	0.47	-657.00	402.00	2900	20230531	-58.10	1121	20240408	8.39	1716	-29.20	20240115	1121	8.39	20240408	2900	-58.10	20230531	1121	8.39	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
91	20240415	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	-52	5	-4.14	394971202	319729	67.95	1239	1270	1204	1632	880	1256	1235.33	0.54	-85875	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	849	-1.83	3.00	12	0.45	-657.00	402.00	2900	20230531	-58.48	1121	20240408	7.40	1716	-29.84	20240115	1121	7.40	20240408	2900	-58.48	20230531	1121	7.40	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
92	20240415	140241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-38	5	-3.03	314883055	253719	53.92	1239	1270	1218	1632	880	1256	1241.07	0.54	-58757	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	859	-1.85	3.03	12	0.36	-657.00	402.00	2900	20230531	-58.00	1121	20240408	8.65	1716	-29.02	20240115	1121	8.65	20240408	2900	-58.00	20230531	1121	8.65	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
93	20240415	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1233	-23	5	-1.83	292551820	235446	50.04	1239	1270	1218	1632	880	1256	1242.54	0.54	-53027	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	870	-1.88	3.07	12	0.33	-657.00	402.00	2900	20230531	-57.48	1121	20240408	9.99	1716	-28.15	20240115	1121	9.99	20240408	2900	-57.48	20230531	1121	9.99	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
94	20240415	120242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1243	-13	5	-1.04	263626475	211855	45.02	1239	1270	1218	1632	880	1256	1244.37	0.54	-48657	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	877	-1.89	3.09	12	0.30	-657.00	402.00	2900	20230531	-57.14	1121	20240408	10.88	1716	-27.56	20240115	1121	10.88	20240408	2900	-57.14	20230531	1121	10.88	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
95	20240415	110243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1239	-17	5	-1.35	210353855	168889	35.89	1239	1270	1218	1632	880	1256	1245.52	0.54	-35134	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	874	-1.89	3.08	12	0.24	-657.00	402.00	2900	20230531	-57.28	1121	20240408	10.53	1716	-27.80	20240115	1121	10.53	20240408	2900	-57.28	20230531	1121	10.53	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
96	20240415	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1238	-18	5	-1.43	190653855	152923	32.50	1239	1270	1218	1632	880	1256	1246.73	0.54	-27884	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	873	-1.88	3.08	12	0.22	-657.00	402.00	2900	20230531	-57.31	1121	20240408	10.44	1716	-27.86	20240115	1121	10.44	20240408	2900	-57.31	20230531	1121	10.44	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
97	20240415	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1236	-20	5	-1.59	50239078	40176	8.54	1239	1253	1236	1632	880	1256	1250.47	0.54	-35709	1364	1310	1273	1219	1182	1337	1246	353	376	500	850	1	1	70551785	872	-1.88	3.07	12	0.06	-657.00	402.00	2900	20230531	-57.38	1121	20240408	10.26	1716	-27.97	20240115	1121	10.26	20240408	2900	-57.38	20230531	1121	10.26	20240408	0.01	N	011300	500	352 억	383407	N	N	7	N	N
98	20240412	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1256	7	2	0.56	603776149	470466	103.65	1249	1327	1236	1623	875	1249	1283.42	0.57	-11505	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	886	-1.91	3.12	12	0.67	-657.00	402.00	2900	20230531	-56.69	1121	20240408	12.04	1716	-26.81	20240115	1121	12.04	20240408	2900	-56.69	20230531	1121	12.04	20240408	0.01	N	011300	500	352 억	404504	N	N	7	N	N
99	20240412	150241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1243	-6	5	-0.48	567361274	441409	97.24	1249	1327	1236	1623	875	1249	1285.34	0.57	2385	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	877	-1.89	3.09	12	0.63	-657.00	402.00	2900	20230531	-57.14	1121	20240408	10.88	1716	-27.56	20240115	1121	10.88	20240408	2900	-57.14	20230531	1121	10.88	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
100	20240412	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1276	27	2	2.16	483851022	374992	82.61	1249	1327	1236	1623	875	1249	1290.30	0.57	27379	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	900	-1.94	3.17	12	0.53	-657.00	402.00	2900	20230531	-56.00	1121	20240408	13.83	1716	-25.64	20240115	1121	13.83	20240408	2900	-56.00	20230531	1121	13.83	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
101	20240412	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1278	29	2	2.32	459112257	355636	78.35	1249	1327	1236	1623	875	1249	1290.96	0.57	24535	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	902	-1.95	3.18	12	0.50	-657.00	402.00	2900	20230531	-55.93	1121	20240408	14.01	1716	-25.52	20240115	1121	14.01	20240408	2900	-55.93	20230531	1121	14.01	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
102	20240412	120242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1289	40	2	3.20	431632571	334183	73.62	1249	1327	1236	1623	875	1249	1291.61	0.57	28285	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	909	-1.96	3.21	12	0.47	-657.00	402.00	2900	20230531	-55.55	1121	20240408	14.99	1716	-24.88	20240115	1121	14.99	20240408	2900	-55.55	20230531	1121	14.99	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
103	20240412	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1298	49	2	3.92	369387497	286219	63.06	1249	1327	1236	1623	875	1249	1290.58	0.57	30044	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	916	-1.98	3.23	12	0.41	-657.00	402.00	2900	20230531	-55.24	1121	20240408	15.79	1716	-24.36	20240115	1121	15.79	20240408	2900	-55.24	20230531	1121	15.79	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
104	20240412	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1289	40	2	3.20	284954862	220467	48.57	1249	1327	1236	1623	875	1249	1292.51	0.57	31615	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	909	-1.96	3.21	12	0.31	-657.00	402.00	2900	20230531	-55.55	1121	20240408	14.99	1716	-24.88	20240115	1121	14.99	20240408	2900	-55.55	20230531	1121	14.99	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
105	20240412	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1249	0	3	0.00	4037418	3231	0.71	1249	1250	1249	1623	875	1249	1249.59	0.57	-1515	1315	1281	1221	1187	1127	1299	1205	353	374	500	840	1	1	70551785	881	-1.90	3.11	12	0.00	-657.00	402.00	2900	20230531	-56.93	1121	20240408	11.42	1716	-27.21	20240115	1121	11.42	20240408	2900	-56.93	20230531	1121	11.42	20240408	0.01	N	011300	500	352 억	404504	N	N	1	N	N
106	20240411	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1249	70	2	5.94	551490800	453594	188.27	1179	1255	1161	1532	826	1179	1215.82	0.36	153708	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	881	-1.90	3.11	12	0.64	-657.00	402.00	2900	20230531	-56.93	1121	20240408	11.42	1716	-27.21	20240115	1121	11.42	20240408	2900	-56.93	20230531	1121	11.42	20240408	0.01	N	011300	500	352 억	252627	N	N	1	N	N
107	20240411	150243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1230	51	2	4.33	445572581	368430	152.92	1179	1252	1161	1532	826	1179	1209.38	0.36	100994	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	868	-1.87	3.06	12	0.52	-657.00	402.00	2900	20230531	-57.59	1121	20240408	9.72	1716	-28.32	20240115	1121	9.72	20240408	2900	-57.59	20230531	1121	9.72	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
108	20240411	140245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1240	61	2	5.17	390024609	323189	134.14	1179	1252	1161	1532	826	1179	1206.80	0.36	87665	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	875	-1.89	3.08	12	0.46	-657.00	402.00	2900	20230531	-57.24	1121	20240408	10.62	1716	-27.74	20240115	1121	10.62	20240408	2900	-57.24	20230531	1121	10.62	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
109	20240411	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	5	2	0.42	172859945	145906	60.56	1179	1211	1161	1532	826	1179	1184.74	0.36	-1242	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	835	-1.80	2.95	12	0.21	-657.00	402.00	2900	20230531	-59.17	1121	20240408	5.62	1716	-31.00	20240115	1121	5.62	20240408	2900	-59.17	20230531	1121	5.62	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
110	20240411	120240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1177	-2	5	-0.17	142923226	120484	50.01	1179	1211	1161	1532	826	1179	1186.24	0.36	-1567	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	830	-1.79	2.93	12	0.17	-657.00	402.00	2900	20230531	-59.41	1121	20240408	5.00	1716	-31.41	20240115	1121	5.00	20240408	2900	-59.41	20230531	1121	5.00	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
111	20240411	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	5	2	0.42	112323891	94469	39.21	1179	1211	1161	1532	826	1179	1189.00	0.36	-1724	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	835	-1.80	2.95	12	0.13	-657.00	402.00	2900	20230531	-59.17	1121	20240408	5.62	1716	-31.00	20240115	1121	5.62	20240408	2900	-59.17	20230531	1121	5.62	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
112	20240411	100241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	11	2	0.93	41830703	35442	14.71	1179	1190	1161	1532	826	1179	1180.26	0.36	-8082	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	840	-1.81	2.96	12	0.05	-657.00	402.00	2900	20230531	-58.97	1121	20240408	6.16	1716	-30.65	20240115	1121	6.16	20240408	2900	-58.97	20230531	1121	6.16	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
113	20240411	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1179	0	3	0.00	61308	52	0.02	1179	1179	1179	1532	826	1179	1179.00	0.36	-7	1209	1193	1184	1168	1159	1189	1164	353	353	500	800	1	1	70551785	832	-1.79	2.93	12	0.00	-657.00	402.00	2900	20230531	-59.34	1121	20240408	5.17	1716	-31.29	20240115	1121	5.17	20240408	2900	-59.34	20230531	1121	5.17	20240408	0.01	N	011300	500	352 억	252627	N	N	71	N	N
114	20240409	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1179	-21	5	-1.75	284620613	239858	88.53	1190	1200	1175	1560	840	1200	1186.62	0.36	-1210	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	832	-1.79	2.93	12	0.34	-657.00	402.00	2900	20230531	-59.34	1121	20240408	5.17	1716	-31.29	20240115	1121	5.17	20240408	2900	-59.34	20230531	1121	5.17	20240408	0.02	N	011300	500	352 억	254699	N	N	71	N	N
115	20240409	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	255465433	215126	79.40	1190	1200	1175	1560	840	1200	1187.52	0.36	5024	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	834	-1.80	2.94	12	0.30	-657.00	402.00	2900	20230531	-59.24	1121	20240408	5.44	1716	-31.12	20240115	1121	5.44	20240408	2900	-59.24	20230531	1121	5.44	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
116	20240409	140240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	244830719	206134	76.08	1190	1200	1175	1560	840	1200	1187.73	0.36	7778	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	834	-1.80	2.94	12	0.29	-657.00	402.00	2900	20230531	-59.24	1121	20240408	5.44	1716	-31.12	20240115	1121	5.44	20240408	2900	-59.24	20230531	1121	5.44	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
117	20240409	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	224265618	188691	69.65	1190	1200	1175	1560	840	1200	1188.53	0.36	8856	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	834	-1.80	2.94	12	0.27	-657.00	402.00	2900	20230531	-59.24	1121	20240408	5.44	1716	-31.12	20240115	1121	5.44	20240408	2900	-59.24	20230531	1121	5.44	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
118	20240409	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-10	5	-0.83	214659065	180611	66.66	1190	1200	1175	1560	840	1200	1188.52	0.36	7629	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	840	-1.81	2.96	12	0.26	-657.00	402.00	2900	20230531	-58.97	1121	20240408	6.16	1716	-30.65	20240115	1121	6.16	20240408	2900	-58.97	20230531	1121	6.16	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
119	20240409	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1184	-16	5	-1.33	170826756	143533	52.98	1190	1200	1175	1560	840	1200	1190.16	0.36	-1311	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	835	-1.80	2.95	12	0.20	-657.00	402.00	2900	20230531	-59.17	1121	20240408	5.62	1716	-31.00	20240115	1121	5.62	20240408	2900	-59.17	20230531	1121	5.62	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
120	20240409	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	-4	5	-0.33	23620305	19817	7.31	1190	1200	1181	1560	840	1200	1191.92	0.36	1196	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	844	-1.82	2.98	12	0.03	-657.00	402.00	2900	20230531	-58.76	1121	20240408	6.69	1716	-30.30	20240115	1121	6.69	20240408	2900	-58.76	20230531	1121	6.69	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
121	20240409	090240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1182	-18	5	-1.50	298470	251	0.09	1190	1190	1181	1560	840	1200	1189.12	0.36	25	1280	1239	1180	1139	1080	1210	1110	353	360	500	810	1	1	70551785	834	-1.80	2.94	12	0.00	-657.00	402.00	2900	20230531	-59.24	1121	20240408	5.44	1716	-31.12	20240115	1121	5.44	20240408	2900	-59.24	20230531	1121	5.44	20240408	0.02	N	011300	500	352 억	254699	N	N	0	N	N
122	20240408	160237	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1200	-2	5	-0.17	318961261	269965	159.05	1221	1221	1121	1562	842	1202	1181.43	0.39	-20520	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	847	-1.83	2.99	12	0.38	-657.00	402.00	2900	20230531	-58.62	1121	20240408	7.05	1716	-30.07	20240115	1121	7.05	20240408	2900	-58.62	20230531	1121	7.05	20240408	0.02	N	011300	500	352 억	275218	N	N	249	N	N
123	20240408	150238	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1202	0	3	0.00	303339029	256940	151.38	1221	1221	1121	1562	842	1202	1180.58	0.39	-16074	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	848	-1.83	2.99	12	0.36	-657.00	402.00	2900	20230531	-58.55	1121	20240408	7.23	1716	-29.95	20240115	1121	7.23	20240408	2900	-58.55	20230531	1121	7.23	20240408	0.02	N	011300	500	352 억	275218	N	N	249	N	N
124	20240408	140238	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1187	-15	5	-1.25	267303981	226677	133.55	1221	1221	1121	1562	842	1202	1179.23	0.39	-14332	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	837	-1.81	2.95	12	0.32	-657.00	402.00	2900	20230531	-59.07	1121	20240408	5.89	1716	-30.83	20240115	1121	5.89	20240408	2900	-59.07	20230531	1121	5.89	20240408	0.02	N	011300	500	352 억	275218	N	N	249	N	N
125	20240408	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	-8	5	-0.67	147330129	124543	73.37	1221	1221	1166	1562	842	1202	1182.97	0.39	-15286	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	842	-1.82	2.97	12	0.18	-657.00	402.00	2900	20230531	-58.83	1146	20240319	4.19	1716	-30.42	20240115	1146	4.19	20240319	2900	-58.83	20230531	1146	4.19	20240319	0.02	N	011300	500	352 억	275218	N	N	249	N	N
126	20240408	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	3	2	0.25	145401223	122926	72.42	1221	1221	1166	1562	842	1202	1182.84	0.39	-14936	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	850	-1.83	3.00	12	0.17	-657.00	402.00	2900	20230531	-58.45	1146	20240319	5.15	1716	-29.78	20240115	1146	5.15	20240319	2900	-58.45	20230531	1146	5.15	20240319	0.02	N	011300	500	352 억	275218	N	N	249	N	N
127	20240408	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1172	-30	5	-2.50	132059432	111728	65.82	1221	1221	1166	1562	842	1202	1181.97	0.39	-13184	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	827	-1.78	2.92	12	0.16	-657.00	402.00	2900	20230531	-59.59	1146	20240319	2.27	1716	-31.70	20240115	1146	2.27	20240319	2900	-59.59	20230531	1146	2.27	20240319	0.02	N	011300	500	352 억	275218	N	N	249	N	N
128	20240408	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-11	5	-0.92	64797487	54671	32.21	1221	1221	1178	1562	842	1202	1185.23	0.39	-7361	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	840	-1.81	2.96	12	0.08	-657.00	402.00	2900	20230531	-58.93	1146	20240319	3.93	1716	-30.59	20240115	1146	3.93	20240319	2900	-58.93	20230531	1146	3.93	20240319	0.02	N	011300	500	352 억	275218	N	N	249	N	N
129	20240408	090238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1195	-7	5	-0.58	3824076	3185	1.88	1221	1221	1195	1562	842	1202	1200.65	0.39	-1378	1237	1219	1206	1188	1175	1213	1182	353	360	500	810	1	1	70551785	843	-1.82	2.97	12	0.00	-657.00	402.00	2900	20230531	-58.79	1146	20240319	4.28	1716	-30.36	20240115	1146	4.28	20240319	2900	-58.79	20230531	1146	4.28	20240319	0.02	N	011300	500	352 억	275218	N	N	249	N	N
130	20240405	160237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1202	-9	5	-0.74	204018257	169736	93.97	1211	1224	1193	1574	848	1211	1201.97	0.40	-3882	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	848	-1.83	2.99	12	0.24	-657.00	402.00	2900	20230531	-58.55	1146	20240319	4.89	1716	-29.95	20240115	1146	4.89	20240319	2900	-58.55	20230531	1146	4.89	20240319	0.02	N	011300	500	352 억	281100	N	N	249	N	N
131	20240405	150236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	-7	5	-0.58	177782102	147836	81.84	1211	1224	1195	1574	848	1211	1202.56	0.40	-2293	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	849	-1.83	3.00	12	0.21	-657.00	402.00	2900	20230531	-58.48	1146	20240319	5.06	1716	-29.84	20240115	1146	5.06	20240319	2900	-58.48	20230531	1146	5.06	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
132	20240405	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	-6	5	-0.50	159768282	132831	73.53	1211	1224	1195	1574	848	1211	1202.79	0.40	-4382	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	850	-1.83	3.00	12	0.19	-657.00	402.00	2900	20230531	-58.45	1146	20240319	5.15	1716	-29.78	20240115	1146	5.15	20240319	2900	-58.45	20230531	1146	5.15	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
133	20240405	130235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1206	-5	5	-0.41	115378961	95818	53.04	1211	1224	1200	1574	848	1211	1204.15	0.40	-5979	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	851	-1.84	3.00	12	0.14	-657.00	402.00	2900	20230531	-58.41	1146	20240319	5.24	1716	-29.72	20240115	1146	5.24	20240319	2900	-58.41	20230531	1146	5.24	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
134	20240405	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-1	5	-0.08	85784893	71213	39.42	1211	1224	1200	1574	848	1211	1204.62	0.40	-72	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	854	-1.84	3.01	12	0.10	-657.00	402.00	2900	20230531	-58.28	1146	20240319	5.58	1716	-29.49	20240115	1146	5.58	20240319	2900	-58.28	20230531	1146	5.58	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
135	20240405	110237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-1	5	-0.08	81258719	67465	37.35	1211	1224	1200	1574	848	1211	1204.46	0.40	370	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	854	-1.84	3.01	12	0.10	-657.00	402.00	2900	20230531	-58.28	1146	20240319	5.58	1716	-29.49	20240115	1146	5.58	20240319	2900	-58.28	20230531	1146	5.58	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
136	20240405	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	-4	5	-0.33	47927293	39767	22.01	1211	1224	1200	1574	848	1211	1205.20	0.40	1517	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	852	-1.84	3.00	12	0.06	-657.00	402.00	2900	20230531	-58.38	1146	20240319	5.32	1716	-29.66	20240115	1146	5.32	20240319	2900	-58.38	20230531	1146	5.32	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
137	20240405	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1208	-3	5	-0.25	943376	779	0.43	1211	1224	1208	1574	848	1211	1211.01	0.40	-120	1257	1233	1213	1189	1169	1246	1202	353	363	500	820	1	1	70551785	852	-1.84	3.00	12	0.00	-657.00	402.00	2900	20230531	-58.34	1146	20240319	5.41	1716	-29.60	20240115	1146	5.41	20240319	2900	-58.34	20230531	1146	5.41	20240319	0.02	N	011300	500	352 억	281100	N	N	10	N	N
138	20240404	160234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1211	9	2	0.75	218274661	180631	25.89	1202	1237	1193	1562	842	1202	1208.40	0.43	-23547	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	854	-1.84	3.01	12	0.26	-657.00	402.00	2900	20230531	-58.24	1146	20240319	5.67	1716	-29.43	20240115	1146	5.67	20240319	2900	-58.24	20230531	1146	5.67	20240319	0.04	N	011300	500	352 억	302243	N	N	10	N	N
139	20240404	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	8	2	0.67	213710067	176861	25.35	1202	1237	1193	1562	842	1202	1208.35	0.43	-22324	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	854	-1.84	3.01	12	0.25	-657.00	402.00	2900	20230531	-58.28	1146	20240319	5.58	1716	-29.49	20240115	1146	5.58	20240319	2900	-58.28	20230531	1146	5.58	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
140	20240404	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	1	2	0.08	189800479	156981	22.50	1202	1237	1193	1562	842	1202	1209.07	0.43	-21560	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	849	-1.83	2.99	12	0.22	-657.00	402.00	2900	20230531	-58.52	1146	20240319	4.97	1716	-29.90	20240115	1146	4.97	20240319	2900	-58.52	20230531	1146	4.97	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
141	20240404	130233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	2	2	0.17	164316050	135766	19.46	1202	1237	1193	1562	842	1202	1210.29	0.43	-19758	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	849	-1.83	3.00	12	0.19	-657.00	402.00	2900	20230531	-58.48	1146	20240319	5.06	1716	-29.84	20240115	1146	5.06	20240319	2900	-58.48	20230531	1146	5.06	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
142	20240404	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	1	2	0.08	151480079	125045	17.92	1202	1237	1194	1562	842	1202	1211.40	0.43	-12372	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	849	-1.83	2.99	12	0.18	-657.00	402.00	2900	20230531	-58.52	1146	20240319	4.97	1716	-29.90	20240115	1146	4.97	20240319	2900	-58.52	20230531	1146	4.97	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
143	20240404	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	2	2	0.17	128288811	105710	15.15	1202	1237	1195	1562	842	1202	1213.59	0.43	3163	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	849	-1.83	3.00	12	0.15	-657.00	402.00	2900	20230531	-58.48	1146	20240319	5.06	1716	-29.84	20240115	1146	5.06	20240319	2900	-58.48	20230531	1146	5.06	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
144	20240404	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1219	17	2	1.41	94500224	77643	11.13	1202	1237	1195	1562	842	1202	1217.11	0.43	4184	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	860	-1.86	3.03	12	0.11	-657.00	402.00	2900	20230531	-57.97	1146	20240319	6.37	1716	-28.96	20240115	1146	6.37	20240319	2900	-57.97	20230531	1146	6.37	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
145	20240404	090234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1195	-7	5	-0.58	7009686	5862	0.84	1202	1202	1195	1562	842	1202	1195.78	0.43	-159	1276	1239	1198	1161	1120	1218	1140	353	360	500	810	1	1	70551785	843	-1.82	2.97	12	0.01	-657.00	402.00	2900	20230531	-58.79	1146	20240319	4.28	1716	-30.36	20240115	1146	4.28	20240319	2900	-58.79	20230531	1146	4.28	20240319	0.04	N	011300	500	352 억	302243	N	N	16	N	N
146	20240403	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1202	-23	5	-1.88	818703471	686237	157.97	1222	1235	1157	1592	858	1225	1193.03	0.38	15606	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	848	-1.83	2.99	12	0.97	-657.00	402.00	2900	20230531	-58.55	1146	20240319	4.89	1716	-29.95	20240115	1146	4.89	20240319	2900	-58.55	20230531	1146	4.89	20240319	0.02	N	011300	500	352 억	268215	N	N	16	N	N
147	20240403	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	-32	5	-2.61	755271603	632982	145.71	1222	1235	1157	1592	858	1225	1193.20	0.38	18217	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	842	-1.82	2.97	12	0.90	-657.00	402.00	2900	20230531	-58.86	1146	20240319	4.10	1716	-30.48	20240115	1146	4.10	20240319	2900	-58.86	20230531	1146	4.10	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
148	20240403	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1209	-16	5	-1.31	584674491	489496	112.68	1222	1235	1157	1592	858	1225	1194.44	0.38	16650	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	853	-1.84	3.01	12	0.69	-657.00	402.00	2900	20230531	-58.31	1146	20240319	5.50	1716	-29.55	20240115	1146	5.50	20240319	2900	-58.31	20230531	1146	5.50	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
149	20240403	130231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-15	5	-1.22	558234747	467460	107.61	1222	1235	1157	1592	858	1225	1194.19	0.38	22832	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	854	-1.84	3.01	12	0.66	-657.00	402.00	2900	20230531	-58.28	1146	20240319	5.58	1716	-29.49	20240115	1146	5.58	20240319	2900	-58.28	20230531	1146	5.58	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
150	20240403	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	-25	5	-2.04	541450901	453504	104.40	1222	1235	1157	1592	858	1225	1193.93	0.38	23262	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	847	-1.83	2.99	12	0.64	-657.00	402.00	2900	20230531	-58.62	1146	20240319	4.71	1716	-30.07	20240115	1146	4.71	20240319	2900	-58.62	20230531	1146	4.71	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
151	20240403	110232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	-21	5	-1.71	476391757	399289	91.92	1222	1235	1157	1592	858	1225	1193.10	0.38	47175	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	849	-1.83	3.00	12	0.57	-657.00	402.00	2900	20230531	-58.48	1146	20240319	5.06	1716	-29.84	20240115	1146	5.06	20240319	2900	-58.48	20230531	1146	5.06	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
152	20240403	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1217	-8	5	-0.65	418122443	351021	80.80	1222	1235	1157	1592	858	1225	1191.16	0.38	39220	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	859	-1.85	3.03	12	0.50	-657.00	402.00	2900	20230531	-58.03	1146	20240319	6.20	1716	-29.08	20240115	1146	6.20	20240319	2900	-58.03	20230531	1146	6.20	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
153	20240403	090232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1235	10	2	0.82	11505719	9425	2.17	1222	1235	1202	1592	858	1225	1220.77	0.38	-526	1289	1257	1222	1190	1155	1273	1206	353	367	500	830	1	1	70551785	871	-1.88	3.07	12	0.01	-657.00	402.00	2900	20230531	-57.41	1146	20240319	7.77	1716	-28.03	20240115	1146	7.77	20240319	2900	-57.41	20230531	1146	7.77	20240319	0.02	N	011300	500	352 억	268215	N	N	109	N	N
154	20240402	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1225	1	2	0.08	528178888	434395	42.63	1221	1254	1187	1591	857	1224	1215.90	0.39	3089	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	864	-1.86	3.05	12	0.62	-657.00	402.00	2900	20230531	-57.76	1146	20240319	6.89	1716	-28.61	20240115	1146	6.89	20240319	2900	-57.76	20230531	1146	6.89	20240319	0.02	N	011300	500	352 억	271740	N	N	109	N	N
155	20240402	150232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-6	5	-0.49	515493815	424024	41.61	1221	1254	1187	1591	857	1224	1215.72	0.39	5301	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	859	-1.85	3.03	12	0.60	-657.00	402.00	2900	20230531	-58.00	1146	20240319	6.28	1716	-29.02	20240115	1146	6.28	20240319	2900	-58.00	20230531	1146	6.28	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
156	20240402	140234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1224	0	3	0.00	512126729	421270	41.34	1221	1254	1187	1591	857	1224	1215.67	0.39	5418	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	864	-1.86	3.04	12	0.60	-657.00	402.00	2900	20230531	-57.79	1146	20240319	6.81	1716	-28.67	20240115	1146	6.81	20240319	2900	-57.79	20230531	1146	6.81	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
157	20240402	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1216	-8	5	-0.65	494562802	406787	39.92	1221	1254	1187	1591	857	1224	1215.78	0.39	-736	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	858	-1.85	3.02	12	0.58	-657.00	402.00	2900	20230531	-58.07	1146	20240319	6.11	1716	-29.14	20240115	1146	6.11	20240319	2900	-58.07	20230531	1146	6.11	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
158	20240402	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	-28	5	-2.29	411649160	337814	33.15	1221	1254	1187	1591	857	1224	1218.57	0.39	-48239	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	844	-1.82	2.98	12	0.48	-657.00	402.00	2900	20230531	-58.76	1146	20240319	4.36	1716	-30.30	20240115	1146	4.36	20240319	2900	-58.76	20230531	1146	4.36	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
159	20240402	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1231	7	2	0.57	225793568	183282	17.99	1221	1254	1190	1591	857	1224	1231.95	0.39	-22755	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	868	-1.87	3.06	12	0.26	-657.00	402.00	2900	20230531	-57.55	1146	20240319	7.42	1716	-28.26	20240115	1146	7.42	20240319	2900	-57.55	20230531	1146	7.42	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
160	20240402	100230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1213	-11	5	-0.90	169349599	137176	13.46	1221	1254	1190	1591	857	1224	1234.54	0.39	-20111	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	856	-1.85	3.02	12	0.19	-657.00	402.00	2900	20230531	-58.17	1146	20240319	5.85	1716	-29.31	20240115	1146	5.85	20240319	2900	-58.17	20230531	1146	5.85	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
161	20240402	090229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1222	-2	5	-0.16	17733020	14652	1.44	1221	1222	1190	1591	857	1224	1210.28	0.39	-2680	1310	1266	1233	1189	1156	1250	1173	353	367	500	830	1	1	70551785	862	-1.86	3.04	12	0.02	-657.00	402.00	2900	20230531	-57.86	1146	20240319	6.63	1716	-28.79	20240115	1146	6.63	20240319	2900	-57.86	20230531	1146	6.63	20240319	0.02	N	011300	500	352 억	271740	N	N	0	N	N
162	20240401	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1224	-63	5	-4.90	1252107949	1014222	221.08	1256	1277	1200	1673	901	1287	1234.63	0.51	-77795	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	864	-1.86	3.04	12	1.44	-657.00	402.00	2900	20230531	-57.79	1146	20240319	6.81	1716	-28.67	20240115	1146	6.81	20240319	2900	-57.79	20230531	1146	6.81	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
163	20240401	150229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1222	-65	5	-5.05	1202854028	973981	212.31	1256	1277	1200	1673	901	1287	1234.99	0.51	-69378	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	862	-1.86	3.04	12	1.38	-657.00	402.00	2900	20230531	-57.86	1146	20240319	6.63	1716	-28.79	20240115	1146	6.63	20240319	2900	-57.86	20230531	1146	6.63	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
164	20240401	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1238	-49	5	-3.81	740515646	593467	129.36	1256	1277	1235	1673	901	1287	1247.78	0.51	-28118	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	873	-1.88	3.08	12	0.84	-657.00	402.00	2900	20230531	-57.31	1146	20240319	8.03	1716	-27.86	20240115	1146	8.03	20240319	2900	-57.31	20230531	1146	8.03	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
165	20240401	130229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1248	-39	5	-3.03	622418034	498125	108.58	1256	1277	1240	1673	901	1287	1249.52	0.51	20618	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	880	-1.90	3.10	12	0.71	-657.00	402.00	2900	20230531	-56.97	1146	20240319	8.90	1716	-27.27	20240115	1146	8.90	20240319	2900	-56.97	20230531	1146	8.90	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
166	20240401	120230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1256	-31	5	-2.41	534389310	427481	93.18	1256	1277	1240	1673	901	1287	1250.09	0.51	57168	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	886	-1.91	3.12	12	0.61	-657.00	402.00	2900	20230531	-56.69	1146	20240319	9.60	1716	-26.81	20240115	1146	9.60	20240319	2900	-56.69	20230531	1146	9.60	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
167	20240401	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1249	-38	5	-2.95	385769085	308301	67.20	1256	1277	1240	1673	901	1287	1251.27	0.51	25446	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	881	-1.90	3.11	12	0.44	-657.00	402.00	2900	20230531	-56.93	1146	20240319	8.99	1716	-27.21	20240115	1146	8.99	20240319	2900	-56.93	20230531	1146	8.99	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
168	20240401	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1261	-26	5	-2.02	210972255	168588	36.75	1256	1277	1240	1673	901	1287	1251.41	0.51	34508	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	890	-1.92	3.14	12	0.24	-657.00	402.00	2900	20230531	-56.52	1146	20240319	10.03	1716	-26.52	20240115	1146	10.03	20240319	2900	-56.52	20230531	1146	10.03	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N
169	20240401	090228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1254	-33	5	-2.56	95432305	76420	16.66	1256	1270	1240	1673	901	1287	1248.79	0.51	37395	1466	1376	1323	1233	1180	1350	1207	353	386	500	870	1	1	70551785	885	-1.91	3.12	12	0.11	-657.00	402.00	2900	20230531	-56.76	1146	20240319	9.42	1716	-26.92	20240115	1146	9.42	20240319	2900	-56.76	20230531	1146	9.42	20240319	0.02	N	011300	500	352 억	360117	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History