KissMeData/011300/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	20240628	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1211	-54	5	-4.27	796194829	652628	156.67	1265	1267	1202	1644	886	1265	1219.99	0.37	-23348	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	885	-1.84	3.01	12	0.89	-657.00	402.00	2785	20230731	-56.52	1121	20240408	8.03	1716	-29.43	20240115	1121	8.03	20240408	2785	-56.52	20230731	1121	8.03	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
3	20240628	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1209	-56	5	-4.43	707743607	579286	139.06	1265	1267	1205	1644	886	1265	1221.75	0.37	3282	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	884	-1.84	3.01	12	0.79	-657.00	402.00	2785	20230731	-56.59	1121	20240408	7.85	1716	-29.55	20240115	1121	7.85	20240408	2785	-56.59	20230731	1121	7.85	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
4	20240628	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1229	-36	5	-2.85	621005022	507904	121.92	1265	1267	1205	1644	886	1265	1222.68	0.37	15500	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	899	-1.87	3.06	12	0.69	-657.00	402.00	2785	20230731	-55.87	1121	20240408	9.63	1716	-28.38	20240115	1121	9.63	20240408	2785	-55.87	20230731	1121	9.63	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
5	20240628	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1212	-53	5	-4.19	562256783	459643	110.34	1265	1267	1205	1644	886	1265	1223.25	0.37	19444	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	886	-1.84	3.01	12	0.63	-657.00	402.00	2785	20230731	-56.48	1121	20240408	8.12	1716	-29.37	20240115	1121	8.12	20240408	2785	-56.48	20230731	1121	8.12	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
6	20240628	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1205	-60	5	-4.74	484570051	395290	94.89	1265	1267	1205	1644	886	1265	1225.86	0.37	13661	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	881	-1.83	3.00	12	0.54	-657.00	402.00	2785	20230731	-56.73	1121	20240408	7.49	1716	-29.78	20240115	1121	7.49	20240408	2785	-56.73	20230731	1121	7.49	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
7	20240628	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1230	-35	5	-2.77	207972671	167781	40.28	1265	1267	1223	1644	886	1265	1239.55	0.37	-3719	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	899	-1.87	3.06	12	0.23	-657.00	402.00	2785	20230731	-55.83	1121	20240408	9.72	1716	-28.32	20240115	1121	9.72	20240408	2785	-55.83	20230731	1121	9.72	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
8	20240628	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1242	-23	5	-1.82	131425060	105867	25.41	1265	1267	1223	1644	886	1265	1241.42	0.37	-1395	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	908	-1.89	3.09	12	0.14	-657.00	402.00	2785	20230731	-55.40	1121	20240408	10.79	1716	-27.62	20240115	1121	10.79	20240408	2785	-55.40	20230731	1121	10.79	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
9	20240628	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1259	-6	5	-0.47	5908700	4674	1.12	1265	1265	1259	1644	886	1265	1264.16	0.37	-2507	1354	1309	1262	1217	1170	1286	1194	366	379	500	860	1	1	73111195	920	-1.92	3.13	12	0.01	-657.00	402.00	2785	20230731	-54.79	1121	20240408	12.31	1716	-26.63	20240115	1121	12.31	20240408	2785	-54.79	20230731	1121	12.31	20240408	0.02	N	011300	500	365 억	267641	N	N	1	N	N
10	20240627	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1265	-13	5	-1.02	527507477	415366	182.93	1278	1307	1215	1661	895	1278	1270.03	0.31	31421	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	925	-1.93	3.15	12	0.57	-657.00	402.00	2785	20230731	-54.58	1121	20240408	12.85	1716	-26.28	20240115	1121	12.85	20240408	2785	-54.58	20230731	1121	12.85	20240408	0.02	N	011300	500	365 억	227394	N	N	1	N	N
11	20240627	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-2	5	-0.16	459238242	361599	159.25	1278	1307	1215	1661	895	1278	1270.02	0.31	25638	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	933	-1.94	3.17	12	0.49	-657.00	402.00	2785	20230731	-54.18	1121	20240408	13.83	1716	-25.64	20240115	1121	13.83	20240408	2785	-54.18	20230731	1121	13.83	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
12	20240627	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	1	2	0.08	431970356	340303	149.87	1278	1307	1215	1661	895	1278	1269.37	0.31	30023	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	935	-1.95	3.18	12	0.47	-657.00	402.00	2785	20230731	-54.08	1121	20240408	14.09	1716	-25.47	20240115	1121	14.09	20240408	2785	-54.08	20230731	1121	14.09	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
13	20240627	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1292	14	2	1.10	380931479	300512	132.34	1278	1307	1215	1661	895	1278	1267.61	0.31	27130	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	945	-1.97	3.21	12	0.41	-657.00	402.00	2785	20230731	-53.61	1121	20240408	15.25	1716	-24.71	20240115	1121	15.25	20240408	2785	-53.61	20230731	1121	15.25	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
14	20240627	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1266	-12	5	-0.94	242374776	192814	84.91	1278	1278	1215	1661	895	1278	1257.04	0.31	3881	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	926	-1.93	3.15	12	0.26	-657.00	402.00	2785	20230731	-54.54	1121	20240408	12.93	1716	-26.22	20240115	1121	12.93	20240408	2785	-54.54	20230731	1121	12.93	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
15	20240627	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1260	-18	5	-1.41	203473221	162019	71.35	1278	1278	1215	1661	895	1278	1255.86	0.31	3734	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	921	-1.92	3.13	12	0.22	-657.00	402.00	2785	20230731	-54.76	1121	20240408	12.40	1716	-26.57	20240115	1121	12.40	20240408	2785	-54.76	20230731	1121	12.40	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
16	20240627	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1262	-16	5	-1.25	154617350	123175	54.25	1278	1278	1215	1661	895	1278	1255.27	0.31	4336	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	923	-1.92	3.14	12	0.17	-657.00	402.00	2785	20230731	-54.69	1121	20240408	12.58	1716	-26.46	20240115	1121	12.58	20240408	2785	-54.69	20230731	1121	12.58	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
17	20240627	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-8	5	-0.63	20780427	16366	7.21	1278	1278	1260	1661	895	1278	1269.73	0.31	-1270	1306	1292	1280	1266	1254	1286	1260	366	383	500	860	1	1	73111195	929	-1.93	3.16	12	0.02	-657.00	402.00	2785	20230731	-54.40	1121	20240408	13.29	1716	-25.99	20240115	1121	13.29	20240408	2785	-54.40	20230731	1121	13.29	20240408	0.02	N	011300	500	365 억	227394	N	N	0	N	N
18	20240626	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	3	2	0.24	288459517	224980	65.81	1280	1294	1268	1657	893	1275	1282.16	0.40	-65832	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	934	-1.95	3.18	12	0.31	-657.00	402.00	2785	20230731	-54.11	1121	20240408	14.01	1716	-25.52	20240115	1121	14.01	20240408	2785	-54.11	20230731	1121	14.01	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
19	20240626	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	1	2	0.08	255858796	199376	58.32	1280	1294	1272	1657	893	1275	1283.30	0.40	-61281	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	933	-1.94	3.17	12	0.27	-657.00	402.00	2785	20230731	-54.18	1121	20240408	13.83	1716	-25.64	20240115	1121	13.83	20240408	2785	-54.18	20230731	1121	13.83	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
20	20240626	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1282	7	2	0.55	223024648	173635	50.79	1280	1294	1273	1657	893	1275	1284.45	0.40	-48180	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	937	-1.95	3.19	12	0.24	-657.00	402.00	2785	20230731	-53.97	1121	20240408	14.36	1716	-25.29	20240115	1121	14.36	20240408	2785	-53.97	20230731	1121	14.36	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
21	20240626	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	11	2	0.86	212555346	165456	48.40	1280	1294	1273	1657	893	1275	1284.66	0.40	-48071	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	940	-1.96	3.20	12	0.23	-657.00	402.00	2785	20230731	-53.82	1121	20240408	14.72	1716	-25.06	20240115	1121	14.72	20240408	2785	-53.82	20230731	1121	14.72	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
22	20240626	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1287	12	2	0.94	173134841	134684	39.40	1280	1294	1273	1657	893	1275	1285.49	0.40	-48768	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	941	-1.96	3.20	12	0.18	-657.00	402.00	2785	20230731	-53.79	1121	20240408	14.81	1716	-25.00	20240115	1121	14.81	20240408	2785	-53.79	20230731	1121	14.81	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
23	20240626	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	11	2	0.86	154088214	119829	35.05	1280	1294	1273	1657	893	1275	1285.90	0.40	-45166	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	940	-1.96	3.20	12	0.16	-657.00	402.00	2785	20230731	-53.82	1121	20240408	14.72	1716	-25.06	20240115	1121	14.72	20240408	2785	-53.82	20230731	1121	14.72	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
24	20240626	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	10	2	0.78	62370776	48570	14.21	1280	1294	1273	1657	893	1275	1284.14	0.40	-6671	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	939	-1.96	3.20	12	0.07	-657.00	402.00	2785	20230731	-53.86	1121	20240408	14.63	1716	-25.12	20240115	1121	14.63	20240408	2785	-53.86	20230731	1121	14.63	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
25	20240626	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	-2	5	-0.16	5177537	4060	1.19	1280	1280	1273	1657	893	1275	1275.26	0.40	245	1306	1290	1275	1259	1244	1283	1252	366	382	500	860	1	1	73111195	931	-1.94	3.17	12	0.01	-657.00	402.00	2785	20230731	-54.29	1121	20240408	13.56	1716	-25.82	20240115	1121	13.56	20240408	2785	-54.29	20230731	1121	13.56	20240408	0.03	N	011300	500	365 억	292433	N	N	0	N	N
26	20240625	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	6	2	0.47	437156889	341850	38.16	1280	1291	1260	1649	889	1269	1278.80	0.41	-1701	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	932	-1.94	3.17	12	0.47	-657.00	402.00	2785	20230731	-54.22	1121	20240408	13.74	1716	-25.70	20240115	1121	13.74	20240408	2785	-54.22	20230731	1121	13.74	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
27	20240625	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	15	2	1.18	399558897	312461	34.88	1280	1291	1260	1649	889	1269	1278.75	0.41	-1085	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	939	-1.95	3.19	12	0.43	-657.00	402.00	2785	20230731	-53.90	1121	20240408	14.54	1716	-25.17	20240115	1121	14.54	20240408	2785	-53.90	20230731	1121	14.54	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
28	20240625	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	12	2	0.95	332508345	260172	29.05	1280	1291	1260	1649	889	1269	1278.03	0.41	10923	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	937	-1.95	3.19	12	0.36	-657.00	402.00	2785	20230731	-54.00	1121	20240408	14.27	1716	-25.35	20240115	1121	14.27	20240408	2785	-54.00	20230731	1121	14.27	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
29	20240625	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	19	2	1.50	259203027	203099	22.67	1280	1290	1260	1649	889	1269	1276.24	0.41	10144	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	942	-1.96	3.20	12	0.28	-657.00	402.00	2785	20230731	-53.75	1121	20240408	14.90	1716	-24.94	20240115	1121	14.90	20240408	2785	-53.75	20230731	1121	14.90	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
30	20240625	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	4	2	0.32	193749453	152028	16.97	1280	1288	1260	1649	889	1269	1274.43	0.41	-9304	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	931	-1.94	3.17	12	0.21	-657.00	402.00	2785	20230731	-54.29	1121	20240408	13.56	1716	-25.82	20240115	1121	13.56	20240408	2785	-54.29	20230731	1121	13.56	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
31	20240625	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	11	2	0.87	165872581	130120	14.53	1280	1288	1260	1649	889	1269	1274.77	0.41	-10307	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	936	-1.95	3.18	12	0.18	-657.00	402.00	2785	20230731	-54.04	1121	20240408	14.18	1716	-25.41	20240115	1121	14.18	20240408	2785	-54.04	20230731	1121	14.18	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
32	20240625	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	1	2	0.08	102248503	80385	8.97	1280	1288	1260	1649	889	1269	1271.98	0.41	-9349	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	929	-1.93	3.16	12	0.11	-657.00	402.00	2785	20230731	-54.40	1121	20240408	13.29	1716	-25.99	20240115	1121	13.29	20240408	2785	-54.40	20230731	1121	13.29	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
33	20240625	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	19	2	1.50	5958076	4657	0.52	1280	1288	1270	1649	889	1269	1279.38	0.41	1285	1339	1303	1257	1221	1175	1322	1240	366	380	500	860	1	1	73111195	942	-1.96	3.20	12	0.01	-657.00	402.00	2785	20230731	-53.75	1121	20240408	14.90	1716	-24.94	20240115	1121	14.90	20240408	2785	-53.75	20230731	1121	14.90	20240408	0.03	N	011300	500	365 억	298158	N	N	0	N	N
34	20240624	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	33	2	2.67	1108541020	887603	48.17	1250	1293	1211	1606	866	1236	1248.90	0.33	71348	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	928	-1.93	3.16	12	1.21	-657.00	402.00	2785	20230731	-54.43	1121	20240408	13.20	1716	-26.05	20240115	1121	13.20	20240408	2785	-54.43	20230731	1121	13.20	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
35	20240624	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	54	2	4.37	1041702103	835257	45.33	1250	1293	1211	1606	866	1236	1247.16	0.33	65174	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	943	-1.96	3.21	12	1.14	-657.00	402.00	2785	20230731	-53.68	1121	20240408	15.08	1716	-24.83	20240115	1121	15.08	20240408	2785	-53.68	20230731	1121	15.08	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
36	20240624	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1249	13	2	1.05	742031540	599794	32.55	1250	1251	1211	1606	866	1236	1237.14	0.33	45929	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	913	-1.90	3.11	12	0.82	-657.00	402.00	2785	20230731	-55.15	1121	20240408	11.42	1716	-27.21	20240115	1121	11.42	20240408	2785	-55.15	20230731	1121	11.42	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
37	20240624	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1238	2	2	0.16	515962355	418135	22.69	1250	1250	1211	1606	866	1236	1233.96	0.33	-8086	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	905	-1.88	3.08	12	0.57	-657.00	402.00	2785	20230731	-55.55	1121	20240408	10.44	1716	-27.86	20240115	1121	10.44	20240408	2785	-55.55	20230731	1121	10.44	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
38	20240624	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1236	0	3	0.00	439929939	356813	19.36	1250	1250	1211	1606	866	1236	1232.94	0.33	-17059	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	904	-1.88	3.07	12	0.49	-657.00	402.00	2785	20230731	-55.62	1121	20240408	10.26	1716	-27.97	20240115	1121	10.26	20240408	2785	-55.62	20230731	1121	10.26	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
39	20240624	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1231	-5	5	-0.40	338790272	274963	14.92	1250	1250	1211	1606	866	1236	1232.13	0.33	-16452	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	900	-1.87	3.06	12	0.38	-657.00	402.00	2785	20230731	-55.80	1121	20240408	9.81	1716	-28.26	20240115	1121	9.81	20240408	2785	-55.80	20230731	1121	9.81	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
40	20240624	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1221	-15	5	-1.21	129113915	105659	5.73	1250	1250	1211	1606	866	1236	1221.99	0.33	-5763	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	893	-1.86	3.04	12	0.14	-657.00	402.00	2785	20230731	-56.16	1121	20240408	8.92	1716	-28.85	20240115	1121	8.92	20240408	2785	-56.16	20230731	1121	8.92	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
41	20240624	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1231	-5	5	-0.40	25904565	20882	1.13	1250	1250	1230	1606	866	1236	1240.52	0.33	-1784	1294	1265	1230	1201	1166	1279	1215	366	370	500	840	1	1	73111195	900	-1.87	3.06	12	0.03	-657.00	402.00	2785	20230731	-55.80	1121	20240408	9.81	1716	-28.26	20240115	1121	9.81	20240408	2785	-55.80	20230731	1121	9.81	20240408	0.03	N	011300	500	365 억	244197	N	N	1	N	N
42	20240621	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1236	24	2	1.98	2247804359	1842300	207.10	1200	1259	1195	1575	849	1212	1220.11	0.14	126643	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	904	-1.88	3.07	12	2.52	-657.00	402.00	2785	20230731	-55.62	1121	20240408	10.26	1716	-27.97	20240115	1121	10.26	20240408	2785	-55.62	20230731	1121	10.26	20240408	0.02	N	011300	500	365 억	102982	N	N	1	N	N
43	20240621	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	43	2	3.55	2072716942	1702244	191.36	1200	1259	1195	1575	849	1212	1217.64	0.14	125301	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	918	-1.91	3.12	12	2.33	-657.00	402.00	2785	20230731	-54.94	1121	20240408	11.95	1716	-26.86	20240115	1121	11.95	20240408	2785	-54.94	20230731	1121	11.95	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
44	20240621	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1222	10	2	0.83	1798143505	1479296	166.30	1200	1237	1195	1575	849	1212	1215.54	0.14	38185	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	893	-1.86	3.04	12	2.02	-657.00	402.00	2785	20230731	-56.12	1121	20240408	9.01	1716	-28.79	20240115	1121	9.01	20240408	2785	-56.12	20230731	1121	9.01	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
45	20240621	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1201	-11	5	-0.91	1634941641	1344351	151.13	1200	1237	1195	1575	849	1212	1216.16	0.14	-28770	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	878	-1.83	2.99	12	1.84	-657.00	402.00	2785	20230731	-56.88	1121	20240408	7.14	1716	-30.01	20240115	1121	7.14	20240408	2785	-56.88	20230731	1121	7.14	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
46	20240621	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1202	-10	5	-0.83	1453685934	1193163	134.13	1200	1237	1196	1575	849	1212	1218.35	0.14	-25251	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	879	-1.83	2.99	12	1.63	-657.00	402.00	2785	20230731	-56.84	1121	20240408	7.23	1716	-29.95	20240115	1121	7.23	20240408	2785	-56.84	20230731	1121	7.23	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
47	20240621	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1220	8	2	0.66	1282836976	1051298	118.18	1200	1237	1196	1575	849	1212	1220.24	0.14	-11556	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	892	-1.86	3.03	12	1.44	-657.00	402.00	2785	20230731	-56.19	1121	20240408	8.83	1716	-28.90	20240115	1121	8.83	20240408	2785	-56.19	20230731	1121	8.83	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
48	20240621	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1220	8	2	0.66	457773276	376156	42.29	1200	1226	1196	1575	849	1212	1216.98	0.14	15487	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	892	-1.86	3.03	12	0.51	-657.00	402.00	2785	20230731	-56.19	1121	20240408	8.83	1716	-28.90	20240115	1121	8.83	20240408	2785	-56.19	20230731	1121	8.83	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
49	20240621	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1212	0	3	0.00	10815022	8955	1.01	1200	1220	1200	1575	849	1212	1207.71	0.14	271	1245	1228	1212	1195	1179	1220	1187	366	363	500	820	1	1	73111195	886	-1.84	3.01	12	0.01	-657.00	402.00	2785	20230731	-56.48	1121	20240408	8.12	1716	-29.37	20240115	1121	8.12	20240408	2785	-56.48	20230731	1121	8.12	20240408	0.02	N	011300	500	365 억	102982	N	N	11	N	N
50	20240620	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1212	-13	5	-1.06	1071466779	883923	19.18	1226	1229	1196	1592	858	1225	1212.17	0.18	-28582	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	886	-1.84	3.01	12	1.21	-657.00	402.00	2785	20230731	-56.48	1121	20240408	8.12	1716	-29.37	20240115	1121	8.12	20240408	2785	-56.48	20230731	1121	8.12	20240408	0.03	N	011300	500	365 억	131209	N	N	11	N	N
51	20240620	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1206	-19	5	-1.55	1047925748	864478	18.76	1226	1229	1196	1592	858	1225	1212.21	0.18	-24276	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	882	-1.84	3.00	12	1.18	-657.00	402.00	2785	20230731	-56.70	1121	20240408	7.58	1716	-29.72	20240115	1121	7.58	20240408	2785	-56.70	20230731	1121	7.58	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
52	20240620	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1204	-21	5	-1.71	947933161	781427	16.96	1226	1229	1196	1592	858	1225	1213.08	0.18	-31306	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	880	-1.83	3.00	12	1.07	-657.00	402.00	2785	20230731	-56.77	1121	20240408	7.40	1716	-29.84	20240115	1121	7.40	20240408	2785	-56.77	20230731	1121	7.40	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
53	20240620	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1217	-8	5	-0.65	739975779	610283	13.24	1226	1229	1196	1592	858	1225	1212.51	0.18	-15808	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	890	-1.85	3.03	12	0.83	-657.00	402.00	2785	20230731	-56.30	1121	20240408	8.56	1716	-29.08	20240115	1121	8.56	20240408	2785	-56.30	20230731	1121	8.56	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
54	20240620	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1216	-9	5	-0.73	700493606	577917	12.54	1226	1229	1196	1592	858	1225	1212.10	0.18	-14503	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	889	-1.85	3.02	12	0.79	-657.00	402.00	2785	20230731	-56.34	1121	20240408	8.47	1716	-29.14	20240115	1121	8.47	20240408	2785	-56.34	20230731	1121	8.47	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
55	20240620	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1218	-7	5	-0.57	504845016	417573	9.06	1226	1229	1196	1592	858	1225	1209.00	0.18	6861	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	890	-1.85	3.03	12	0.57	-657.00	402.00	2785	20230731	-56.27	1121	20240408	8.65	1716	-29.02	20240115	1121	8.65	20240408	2785	-56.27	20230731	1121	8.65	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
56	20240620	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1209	-16	5	-1.31	330560716	273889	5.94	1226	1229	1196	1592	858	1225	1206.91	0.18	5884	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	884	-1.84	3.01	12	0.37	-657.00	402.00	2785	20230731	-56.59	1121	20240408	7.85	1716	-29.55	20240115	1121	7.85	20240408	2785	-56.59	20230731	1121	7.85	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
57	20240620	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1216	-9	5	-0.73	19221733	15738	0.34	1226	1229	1212	1592	858	1225	1221.36	0.18	-4729	1483	1354	1276	1147	1069	1315	1108	366	367	500	830	1	1	73111195	889	-1.85	3.02	12	0.02	-657.00	402.00	2785	20230731	-56.34	1121	20240408	8.47	1716	-29.14	20240115	1121	8.47	20240408	2785	-56.34	20230731	1121	8.47	20240408	0.03	N	011300	500	365 억	131209	N	N	18	N	N
58	20240619	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	-195	5	-13.73	5737164019	4595643	872.46	1403	1405	1198	1846	994	1420	1248.41	0.78	-424521	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	896	-1.86	3.05	12	6.29	-657.00	402.00	2785	20230731	-56.01	1121	20240408	9.28	1716	-28.61	20240115	1121	9.28	20240408	2785	-56.01	20230731	1121	9.28	20240408	0.03	N	011300	500	365 억	570228	N	N	18	N	N
59	20240619	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1230	-190	5	-13.38	5559931975	4451332	845.07	1403	1405	1198	1846	994	1420	1249.04	0.78	-421926	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	899	-1.87	3.06	12	6.09	-657.00	402.00	2785	20230731	-55.83	1121	20240408	9.72	1716	-28.32	20240115	1121	9.72	20240408	2785	-55.83	20230731	1121	9.72	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
60	20240619	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1213	-207	5	-14.58	5179391764	4140438	786.05	1403	1405	1198	1846	994	1420	1250.92	0.78	-392572	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	887	-1.85	3.02	12	5.66	-657.00	402.00	2785	20230731	-56.45	1121	20240408	8.21	1716	-29.31	20240115	1121	8.21	20240408	2785	-56.45	20230731	1121	8.21	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
61	20240619	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1230	-190	5	-13.38	4445201775	3534147	670.94	1403	1405	1210	1846	994	1420	1257.77	0.78	-260764	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	899	-1.87	3.06	12	4.83	-657.00	402.00	2785	20230731	-55.83	1121	20240408	9.72	1716	-28.32	20240115	1121	9.72	20240408	2785	-55.83	20230731	1121	9.72	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
62	20240619	120247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1230	-190	5	-13.38	4140121329	3285885	623.81	1403	1405	1210	1846	994	1420	1259.96	0.78	-212934	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	899	-1.87	3.06	12	4.49	-657.00	402.00	2785	20230731	-55.83	1121	20240408	9.72	1716	-28.32	20240115	1121	9.72	20240408	2785	-55.83	20230731	1121	9.72	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
63	20240619	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-168	5	-11.83	3193343090	2514442	477.36	1403	1405	1213	1846	994	1420	1269.99	0.78	-92628	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	915	-1.91	3.11	12	3.44	-657.00	402.00	2785	20230731	-55.04	1121	20240408	11.69	1716	-27.04	20240115	1121	11.69	20240408	2785	-55.04	20230731	1121	11.69	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
64	20240619	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-150	5	-10.56	2447740994	1925082	365.47	1403	1405	1213	1846	994	1420	1271.48	0.78	34426	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	929	-1.93	3.16	12	2.63	-657.00	402.00	2785	20230731	-54.40	1121	20240408	13.29	1716	-25.99	20240115	1121	13.29	20240408	2785	-54.40	20230731	1121	13.29	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
65	20240619	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-25	5	-1.76	31797705	22732	4.32	1403	1405	1390	1846	994	1420	1398.57	0.78	-869	1477	1448	1403	1374	1329	1463	1389	366	426	500	960	1	1	73111195	1020	-2.12	3.47	12	0.03	-657.00	402.00	2785	20230731	-49.91	1121	20240408	24.44	1716	-18.71	20240115	1121	24.44	20240408	2785	-49.91	20230731	1121	24.44	20240408	0.03	N	011300	500	365 억	570228	N	N	0	N	N
66	20240618	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	43	2	3.12	734732717	525200	166.94	1377	1432	1358	1790	964	1377	1398.95	0.83	-43421	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1038	-2.16	3.53	12	0.72	-657.00	402.00	2785	20230731	-49.01	1121	20240408	26.67	1716	-17.25	20240115	1121	26.67	20240408	2785	-49.01	20230731	1121	26.67	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
67	20240618	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	44	2	3.20	691495210	494780	157.27	1377	1432	1358	1790	964	1377	1397.58	0.83	-34772	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1039	-2.16	3.53	12	0.68	-657.00	402.00	2785	20230731	-48.98	1121	20240408	26.76	1716	-17.19	20240115	1121	26.76	20240408	2785	-48.98	20230731	1121	26.76	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
68	20240618	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	41	2	2.98	435482069	315395	100.25	1377	1419	1358	1790	964	1377	1380.75	0.83	16885	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1037	-2.16	3.53	12	0.43	-657.00	402.00	2785	20230731	-49.08	1121	20240408	26.49	1716	-17.37	20240115	1121	26.49	20240408	2785	-49.08	20230731	1121	26.49	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
69	20240618	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	-1	5	-0.07	263817853	192157	61.08	1377	1391	1358	1790	964	1377	1372.93	0.83	161	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1006	-2.09	3.42	12	0.26	-657.00	402.00	2785	20230731	-50.59	1121	20240408	22.75	1716	-19.81	20240115	1121	22.75	20240408	2785	-50.59	20230731	1121	22.75	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
70	20240618	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	1	2	0.07	247626292	180377	57.34	1377	1391	1358	1790	964	1377	1372.83	0.83	181	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1007	-2.10	3.43	12	0.25	-657.00	402.00	2785	20230731	-50.52	1121	20240408	22.93	1716	-19.70	20240115	1121	22.93	20240408	2785	-50.52	20230731	1121	22.93	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
71	20240618	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	7	2	0.51	178263492	130006	41.32	1377	1391	1358	1790	964	1377	1371.19	0.83	-1185	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1012	-2.11	3.44	12	0.18	-657.00	402.00	2785	20230731	-50.31	1121	20240408	23.46	1716	-19.35	20240115	1121	23.46	20240408	2785	-50.31	20230731	1121	23.46	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
72	20240618	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	3	2	0.22	98568126	72158	22.94	1377	1380	1358	1790	964	1377	1366.00	0.83	-1246	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1009	-2.10	3.43	12	0.10	-657.00	402.00	2785	20230731	-50.45	1121	20240408	23.10	1716	-19.58	20240115	1121	23.10	20240408	2785	-50.45	20230731	1121	23.10	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
73	20240618	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	-9	5	-0.65	1688270	1233	0.39	1377	1377	1368	1790	964	1377	1369.24	0.83	-4	1408	1392	1372	1356	1336	1382	1346	366	413	500	930	1	1	73111195	1000	-2.08	3.40	12	0.00	-657.00	402.00	2785	20230731	-50.88	1121	20240408	22.03	1716	-20.28	20240115	1121	22.03	20240408	2785	-50.88	20230731	1121	22.03	20240408	0.03	N	011300	500	365 억	604808	N	N	1	N	N
74	20240617	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	7	2	0.51	429329507	313079	51.34	1379	1388	1352	1781	959	1370	1371.30	0.92	-49282	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	984	-2.10	3.43	12	0.44	-657.00	402.00	2785	20230731	-50.56	1121	20240408	22.84	1716	-19.76	20240115	1121	22.84	20240408	2785	-50.56	20230731	1121	22.84	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
75	20240617	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	8	2	0.58	402914675	293879	48.19	1379	1388	1352	1781	959	1370	1371.02	0.92	-46067	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	985	-2.10	3.43	12	0.41	-657.00	402.00	2785	20230731	-50.52	1121	20240408	22.93	1716	-19.70	20240115	1121	22.93	20240408	2785	-50.52	20230731	1121	22.93	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
76	20240617	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	10	2	0.73	384270304	280321	45.97	1379	1388	1352	1781	959	1370	1370.82	0.92	-40095	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	986	-2.10	3.43	12	0.39	-657.00	402.00	2785	20230731	-50.45	1121	20240408	23.10	1716	-19.58	20240115	1121	23.10	20240408	2785	-50.45	20230731	1121	23.10	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
77	20240617	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	10	2	0.73	372389095	271666	44.55	1379	1388	1352	1781	959	1370	1370.76	0.92	-38660	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	986	-2.10	3.43	12	0.38	-657.00	402.00	2785	20230731	-50.45	1121	20240408	23.10	1716	-19.58	20240115	1121	23.10	20240408	2785	-50.45	20230731	1121	23.10	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
78	20240617	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	15	2	1.09	347744810	253790	41.62	1379	1388	1352	1781	959	1370	1370.21	0.92	-37989	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	990	-2.11	3.45	12	0.36	-657.00	402.00	2785	20230731	-50.27	1121	20240408	23.55	1716	-19.29	20240115	1121	23.55	20240408	2785	-50.27	20230731	1121	23.55	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
79	20240617	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	5	2	0.36	324605124	236949	38.86	1379	1388	1352	1781	959	1370	1369.94	0.92	-36085	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	983	-2.09	3.42	12	0.33	-657.00	402.00	2785	20230731	-50.63	1121	20240408	22.66	1716	-19.87	20240115	1121	22.66	20240408	2785	-50.63	20230731	1121	22.66	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
80	20240617	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-10	5	-0.73	167254515	121982	20.00	1379	1384	1360	1781	959	1370	1371.14	0.92	-37971	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	972	-2.07	3.38	12	0.17	-657.00	402.00	2785	20230731	-51.17	1121	20240408	21.32	1716	-20.75	20240115	1121	21.32	20240408	2785	-51.17	20230731	1121	21.32	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
81	20240617	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	3	2	0.22	34452280	25041	4.11	1379	1382	1365	1781	959	1370	1375.83	0.92	-7610	1407	1388	1354	1335	1301	1398	1345	357	411	500	930	1	1	71465861	981	-2.09	3.42	12	0.04	-657.00	402.00	2785	20230731	-50.70	1121	20240408	22.48	1716	-19.99	20240115	1121	22.48	20240408	2785	-50.70	20230731	1121	22.48	20240408	0.03	N	011300	500	357 억	654916	N	N	1	N	N
82	20240614	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	4	2	0.29	817609808	609706	105.40	1360	1373	1320	1775	957	1366	1340.88	0.88	16978	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	979	-2.09	3.41	12	0.85	-657.00	402.00	2785	20230731	-50.81	1121	20240408	22.21	1716	-20.16	20240115	1121	22.21	20240408	2785	-50.81	20230731	1121	22.21	20240408	0.01	N	011300	500	357 억	627324	N	N	1	N	N
83	20240614	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	4	2	0.29	783721659	584948	101.12	1360	1371	1320	1775	957	1366	1339.81	0.88	22812	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	979	-2.09	3.41	12	0.82	-657.00	402.00	2785	20230731	-50.81	1121	20240408	22.21	1716	-20.16	20240115	1121	22.21	20240408	2785	-50.81	20230731	1121	22.21	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
84	20240614	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-14	5	-1.02	705806665	527750	91.24	1360	1370	1320	1775	957	1366	1337.38	0.88	30160	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	966	-2.06	3.36	12	0.74	-657.00	402.00	2785	20230731	-51.45	1121	20240408	20.61	1716	-21.21	20240115	1121	20.61	20240408	2785	-51.45	20230731	1121	20.61	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
85	20240614	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	-40	5	-2.93	622962628	466453	80.64	1360	1366	1320	1775	957	1366	1335.53	0.88	28902	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	948	-2.02	3.30	12	0.65	-657.00	402.00	2785	20230731	-52.39	1121	20240408	18.29	1716	-22.73	20240115	1121	18.29	20240408	2785	-52.39	20230731	1121	18.29	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
86	20240614	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-36	5	-2.64	500544202	374067	64.67	1360	1366	1324	1775	957	1366	1338.11	0.88	24010	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	950	-2.02	3.31	12	0.52	-657.00	402.00	2785	20230731	-52.24	1121	20240408	18.64	1716	-22.49	20240115	1121	18.64	20240408	2785	-52.24	20230731	1121	18.64	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
87	20240614	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-36	5	-2.64	417285703	311332	53.82	1360	1366	1330	1775	957	1366	1340.32	0.88	22763	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	950	-2.02	3.31	12	0.44	-657.00	402.00	2785	20230731	-52.24	1121	20240408	18.64	1716	-22.49	20240115	1121	18.64	20240408	2785	-52.24	20230731	1121	18.64	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
88	20240614	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-26	5	-1.90	288591081	214772	37.13	1360	1366	1331	1775	957	1366	1343.70	0.88	21277	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	958	-2.04	3.33	12	0.30	-657.00	402.00	2785	20230731	-51.89	1121	20240408	19.54	1716	-21.91	20240115	1121	19.54	20240408	2785	-51.89	20230731	1121	19.54	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
89	20240614	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-16	5	-1.17	46614120	34585	5.98	1360	1366	1331	1775	957	1366	1347.77	0.88	2419	1438	1402	1381	1345	1324	1391	1334	357	409	500	920	1	1	71465861	965	-2.05	3.36	12	0.05	-657.00	402.00	2785	20230731	-51.53	1121	20240408	20.43	1716	-21.33	20240115	1121	20.43	20240408	2785	-51.53	20230731	1121	20.43	20240408	0.01	N	011300	500	357 억	627324	N	N	7	N	N
90	20240613	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-54	5	-3.80	794929342	575990	60.43	1410	1417	1360	1846	994	1420	1380.12	1.02	-107473	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	976	-2.08	3.40	12	0.81	-657.00	402.00	2785	20230731	-50.95	1121	20240408	21.86	1716	-20.40	20240115	1121	21.86	20240408	2785	-50.95	20230731	1121	21.86	20240408	0.01	N	011300	500	357 억	730883	N	N	7	N	N
91	20240613	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	-47	5	-3.31	756689428	548052	57.50	1410	1417	1360	1846	994	1420	1380.69	1.02	-88138	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	981	-2.09	3.42	12	0.77	-657.00	402.00	2785	20230731	-50.70	1121	20240408	22.48	1716	-19.99	20240115	1121	22.48	20240408	2785	-50.70	20230731	1121	22.48	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
92	20240613	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-50	5	-3.52	589133554	425321	44.62	1410	1417	1363	1846	994	1420	1385.15	1.02	-49584	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	979	-2.09	3.41	12	0.60	-657.00	402.00	2785	20230731	-50.81	1121	20240408	22.21	1716	-20.16	20240115	1121	22.21	20240408	2785	-50.81	20230731	1121	22.21	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
93	20240613	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	-41	5	-2.89	512186362	369131	38.73	1410	1417	1363	1846	994	1420	1387.55	1.02	-45151	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	986	-2.10	3.43	12	0.52	-657.00	402.00	2785	20230731	-50.48	1121	20240408	23.02	1716	-19.64	20240115	1121	23.02	20240408	2785	-50.48	20230731	1121	23.02	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
94	20240613	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	-38	5	-2.68	378266476	271502	28.49	1410	1417	1375	1846	994	1420	1393.24	1.02	-48013	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	988	-2.10	3.44	12	0.38	-657.00	402.00	2785	20230731	-50.38	1121	20240408	23.28	1716	-19.46	20240115	1121	23.28	20240408	2785	-50.38	20230731	1121	23.28	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
95	20240613	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	-22	5	-1.55	235790092	168543	17.68	1410	1417	1381	1846	994	1420	1398.99	1.02	-25417	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	999	-2.13	3.48	12	0.24	-657.00	402.00	2785	20230731	-49.80	1121	20240408	24.71	1716	-18.53	20240115	1121	24.71	20240408	2785	-49.80	20230731	1121	24.71	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
96	20240613	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	-21	5	-1.48	182735835	130560	13.70	1410	1417	1381	1846	994	1420	1399.63	1.02	-27008	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	1000	-2.13	3.48	12	0.18	-657.00	402.00	2785	20230731	-49.77	1121	20240408	24.80	1716	-18.47	20240115	1121	24.80	20240408	2785	-49.77	20230731	1121	24.80	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
97	20240613	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-3	5	-0.21	8338179	5914	0.62	1410	1417	1403	1846	994	1420	1409.91	1.02	-3482	1548	1483	1438	1373	1328	1461	1351	357	426	500	960	1	1	71465861	1013	-2.16	3.52	12	0.01	-657.00	402.00	2785	20230731	-49.12	1121	20240408	26.40	1716	-17.42	20240115	1121	26.40	20240408	2785	-49.12	20230731	1121	26.40	20240408	0.01	N	011300	500	357 억	730883	N	N	0	N	N
98	20240612	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-54	5	-3.66	1367967582	944564	93.88	1474	1503	1393	1916	1032	1474	1448.17	1.35	-262324	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1015	-2.16	3.53	12	1.32	-657.00	402.00	2785	20230731	-49.01	1121	20240408	26.67	1716	-17.25	20240115	1121	26.67	20240408	2785	-49.01	20230731	1121	26.67	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
99	20240612	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	-72	5	-4.88	1316717954	908187	90.26	1474	1503	1393	1916	1032	1474	1449.75	1.35	-255466	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1002	-2.13	3.49	12	1.27	-657.00	402.00	2785	20230731	-49.66	1121	20240408	25.07	1716	-18.30	20240115	1121	25.07	20240408	2785	-49.66	20230731	1121	25.07	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
100	20240612	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-62	5	-4.21	1171488939	804528	79.96	1474	1503	1405	1916	1032	1474	1456.05	1.35	-207487	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1009	-2.15	3.51	12	1.13	-657.00	402.00	2785	20230731	-49.30	1121	20240408	25.96	1716	-17.72	20240115	1121	25.96	20240408	2785	-49.30	20230731	1121	25.96	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
101	20240612	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	-49	5	-3.32	1029031944	703662	69.94	1474	1503	1419	1916	1032	1474	1462.35	1.35	-160236	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1018	-2.17	3.54	12	0.98	-657.00	402.00	2785	20230731	-48.83	1121	20240408	27.12	1716	-16.96	20240115	1121	27.12	20240408	2785	-48.83	20230731	1121	27.12	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
102	20240612	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	-51	5	-3.46	945891071	645260	64.13	1474	1503	1419	1916	1032	1474	1465.87	1.35	-147713	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1017	-2.17	3.54	12	0.90	-657.00	402.00	2785	20230731	-48.90	1121	20240408	26.94	1716	-17.07	20240115	1121	26.94	20240408	2785	-48.90	20230731	1121	26.94	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
103	20240612	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	-29	5	-1.97	749045273	507903	50.48	1474	1503	1440	1916	1032	1474	1474.78	1.35	-127121	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1033	-2.20	3.59	12	0.71	-657.00	402.00	2785	20230731	-48.11	1121	20240408	28.90	1716	-15.79	20240115	1121	28.90	20240408	2785	-48.11	20230731	1121	28.90	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
104	20240612	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1476	2	2	0.14	452476968	304183	30.23	1474	1503	1464	1916	1032	1474	1487.65	1.35	-79097	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1055	-2.25	3.67	12	0.43	-657.00	402.00	2785	20230731	-47.00	1121	20240408	31.67	1716	-13.99	20240115	1121	31.67	20240408	2785	-47.00	20230731	1121	31.67	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
105	20240612	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1474	0	3	0.00	29276046	19870	1.97	1474	1483	1464	1916	1032	1474	1473.27	1.35	-4038	1538	1505	1484	1451	1430	1495	1441	357	442	500	1000	1	1	71465861	1053	-2.24	3.67	12	0.03	-657.00	402.00	2785	20230731	-47.07	1121	20240408	31.49	1716	-14.10	20240115	1121	31.49	20240408	2785	-47.07	20230731	1121	31.49	20240408	0.06	N	011300	500	357 억	963086	N	N	0	N	N
106	20240610	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1517	124	2	8.90	6937822676	4564548	997.63	1420	1595	1410	1810	976	1393	1520.02	0.60	777455	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1084	-2.31	3.77	12	6.39	-657.00	402.00	2785	20230731	-45.53	1121	20240408	35.33	1716	-11.60	20240115	1121	35.33	20240408	2785	-45.53	20230731	1121	35.33	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
107	20240610	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1509	116	2	8.33	6711805842	4414945	964.94	1420	1595	1410	1810	976	1393	1520.33	0.60	767101	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1078	-2.30	3.75	12	6.18	-657.00	402.00	2785	20230731	-45.82	1121	20240408	34.61	1716	-12.06	20240115	1121	34.61	20240408	2785	-45.82	20230731	1121	34.61	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
108	20240610	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1514	121	2	8.69	6510314002	4281603	935.79	1420	1595	1410	1810	976	1393	1520.62	0.60	763414	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1082	-2.30	3.77	12	5.99	-657.00	402.00	2785	20230731	-45.64	1121	20240408	35.06	1716	-11.77	20240115	1121	35.06	20240408	2785	-45.64	20230731	1121	35.06	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
109	20240610	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1523	130	2	9.33	6311833793	4149736	906.97	1420	1595	1410	1810	976	1393	1521.11	0.60	748092	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1088	-2.32	3.79	12	5.81	-657.00	402.00	2785	20230731	-45.31	1121	20240408	35.86	1716	-11.25	20240115	1121	35.86	20240408	2785	-45.31	20230731	1121	35.86	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
110	20240610	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	107	2	7.68	6033616749	3964564	866.50	1420	1595	1410	1810	976	1393	1521.98	0.60	717942	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1072	-2.28	3.73	12	5.55	-657.00	402.00	2785	20230731	-46.14	1121	20240408	33.81	1716	-12.59	20240115	1121	33.81	20240408	2785	-46.14	20230731	1121	33.81	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
111	20240610	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1551	158	2	11.34	5316301312	3493576	763.56	1420	1595	1410	1810	976	1393	1521.85	0.60	672848	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1108	-2.36	3.86	12	4.89	-657.00	402.00	2785	20230731	-44.31	1121	20240408	38.36	1716	-9.62	20240115	1121	38.36	20240408	2785	-44.31	20230731	1121	38.36	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
112	20240610	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	80	2	5.74	1806104941	1226084	267.97	1420	1500	1410	1810	976	1393	1473.26	0.60	217073	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1053	-2.24	3.66	12	1.72	-657.00	402.00	2785	20230731	-47.11	1121	20240408	31.40	1716	-14.16	20240115	1121	31.40	20240408	2785	-47.11	20230731	1121	31.40	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
113	20240610	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	65	2	4.67	263815883	182668	39.92	1420	1465	1410	1810	976	1393	1445.10	0.60	52065	1456	1424	1397	1365	1338	1440	1381	357	417	500	940	1	1	71465861	1042	-2.22	3.63	12	0.26	-657.00	402.00	2785	20230731	-47.65	1121	20240408	30.06	1716	-15.03	20240115	1121	30.06	20240408	2785	-47.65	20230731	1121	30.06	20240408	0.06	N	011300	500	357 억	427228	N	N	0	N	N
114	20240607	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	13	2	0.94	627941972	450114	64.44	1374	1429	1370	1794	966	1380	1395.08	0.59	5780	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	996	-2.12	3.47	12	0.63	-657.00	402.00	2900	20230531	-51.97	1121	20240408	24.26	1716	-18.82	20240115	1121	24.26	20240408	2785	-49.98	20230731	1121	24.26	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
115	20240607	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	4	2	0.29	578912002	414782	59.38	1374	1429	1370	1794	966	1380	1395.70	0.59	6643	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	989	-2.11	3.44	12	0.58	-657.00	402.00	2900	20230531	-52.28	1121	20240408	23.46	1716	-19.35	20240115	1121	23.46	20240408	2785	-50.31	20230731	1121	23.46	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
116	20240607	140244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	8	2	0.58	520604722	372726	53.36	1374	1429	1370	1794	966	1380	1396.75	0.59	957	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	992	-2.11	3.45	12	0.52	-657.00	402.00	2900	20230531	-52.14	1121	20240408	23.82	1716	-19.11	20240115	1121	23.82	20240408	2785	-50.16	20230731	1121	23.82	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
117	20240607	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	10	2	0.72	478377102	342217	48.99	1374	1429	1370	1794	966	1380	1397.88	0.59	7862	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	993	-2.12	3.46	12	0.48	-657.00	402.00	2900	20230531	-52.07	1121	20240408	24.00	1716	-19.00	20240115	1121	24.00	20240408	2785	-50.09	20230731	1121	24.00	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
118	20240607	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	10	2	0.72	457849642	327408	46.87	1374	1429	1370	1794	966	1380	1398.41	0.59	14804	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	993	-2.12	3.46	12	0.46	-657.00	402.00	2900	20230531	-52.07	1121	20240408	24.00	1716	-19.00	20240115	1121	24.00	20240408	2785	-50.09	20230731	1121	24.00	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
119	20240607	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	15	2	1.09	422608421	302017	43.24	1374	1429	1370	1794	966	1380	1399.29	0.59	26448	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	997	-2.12	3.47	12	0.42	-657.00	402.00	2900	20230531	-51.90	1121	20240408	24.44	1716	-18.71	20240115	1121	24.44	20240408	2785	-49.91	20230731	1121	24.44	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
120	20240607	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	24	2	1.74	314953925	224634	32.16	1374	1429	1370	1794	966	1380	1402.08	0.59	28463	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	1003	-2.14	3.49	12	0.31	-657.00	402.00	2900	20230531	-51.59	1121	20240408	25.25	1716	-18.18	20240115	1121	25.25	20240408	2785	-49.59	20230731	1121	25.25	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
121	20240607	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	19	2	1.38	37265415	26968	3.86	1374	1400	1370	1794	966	1380	1381.84	0.59	1382	1449	1414	1387	1352	1325	1432	1370	357	414	500	930	1	1	71465861	1000	-2.13	3.48	12	0.04	-657.00	402.00	2900	20230531	-51.76	1121	20240408	24.80	1716	-18.47	20240115	1121	24.80	20240408	2785	-49.77	20230731	1121	24.80	20240408	0.07	N	011300	500	357 억	419603	N	N	0	N	N
122	20240605	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	20	2	1.47	965489123	693223	114.16	1360	1422	1360	1768	952	1360	1392.76	0.50	54343	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	986	-2.10	3.43	12	0.97	-657.00	402.00	2900	20230531	-52.41	1121	20240408	23.10	1716	-19.58	20240115	1121	23.10	20240408	2785	-50.45	20230731	1121	23.10	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
123	20240605	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	27	2	1.99	932948918	669667	110.28	1360	1422	1360	1768	952	1360	1393.15	0.50	59221	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	991	-2.11	3.45	12	0.94	-657.00	402.00	2900	20230531	-52.17	1121	20240408	23.73	1716	-19.17	20240115	1121	23.73	20240408	2785	-50.20	20230731	1121	23.73	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
124	20240605	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	24	2	1.76	878196058	630099	103.76	1360	1422	1360	1768	952	1360	1393.74	0.50	68135	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	989	-2.11	3.44	12	0.88	-657.00	402.00	2900	20230531	-52.28	1121	20240408	23.46	1716	-19.35	20240115	1121	23.46	20240408	2785	-50.31	20230731	1121	23.46	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
125	20240605	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	19	2	1.40	738383253	528322	87.00	1360	1422	1360	1768	952	1360	1397.60	0.50	68867	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	986	-2.10	3.43	12	0.74	-657.00	402.00	2900	20230531	-52.45	1121	20240408	23.02	1716	-19.64	20240115	1121	23.02	20240408	2785	-50.48	20230731	1121	23.02	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
126	20240605	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	45	2	3.31	534929569	381684	62.85	1360	1422	1360	1768	952	1360	1401.50	0.50	71495	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	1004	-2.14	3.50	12	0.53	-657.00	402.00	2900	20230531	-51.55	1121	20240408	25.33	1716	-18.12	20240115	1121	25.33	20240408	2785	-49.55	20230731	1121	25.33	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
127	20240605	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	49	2	3.60	418229147	298773	49.20	1360	1422	1360	1768	952	1360	1399.82	0.50	89209	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	1007	-2.14	3.50	12	0.42	-657.00	402.00	2900	20230531	-51.41	1121	20240408	25.69	1716	-17.89	20240115	1121	25.69	20240408	2785	-49.41	20230731	1121	25.69	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
128	20240605	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	32	2	2.35	159253465	115091	18.95	1360	1415	1360	1768	952	1360	1383.72	0.50	-7439	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	995	-2.12	3.46	12	0.16	-657.00	402.00	2900	20230531	-52.00	1121	20240408	24.17	1716	-18.88	20240115	1121	24.17	20240408	2785	-50.02	20230731	1121	24.17	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
129	20240605	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	0	3	0.00	2424880	1783	0.29	1360	1360	1360	1768	952	1360	1360.00	0.50	-294	1462	1411	1381	1330	1300	1396	1315	357	408	500	920	1	1	71465861	972	-2.07	3.38	12	0.00	-657.00	402.00	2900	20230531	-53.10	1121	20240408	21.32	1716	-20.75	20240115	1121	21.32	20240408	2785	-51.17	20230731	1121	21.32	20240408	0.05	N	011300	500	357 억	355514	N	N	0	N	N
130	20240604	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-75	5	-5.23	827739693	598329	99.09	1432	1432	1351	1865	1005	1435	1383.45	0.82	-206047	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	972	-2.07	3.38	12	0.84	-657.00	402.00	2900	20230531	-53.10	1121	20240408	21.32	1716	-20.75	20240115	1121	21.32	20240408	2785	-51.17	20230731	1121	21.32	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
131	20240604	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	-64	5	-4.46	734580522	529985	87.77	1432	1432	1370	1865	1005	1435	1386.04	0.82	-183841	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	980	-2.09	3.41	12	0.74	-657.00	402.00	2900	20230531	-52.72	1121	20240408	22.30	1716	-20.10	20240115	1121	22.30	20240408	2785	-50.77	20230731	1121	22.30	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
132	20240604	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	-53	5	-3.69	588651486	423864	70.20	1432	1432	1373	1865	1005	1435	1388.77	0.82	-145557	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	988	-2.10	3.44	12	0.59	-657.00	402.00	2900	20230531	-52.34	1121	20240408	23.28	1716	-19.46	20240115	1121	23.28	20240408	2785	-50.38	20230731	1121	23.28	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
133	20240604	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-55	5	-3.83	520015040	374199	61.97	1432	1432	1373	1865	1005	1435	1389.68	0.82	-123636	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	986	-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	2785	-50.45	20230731	1121	23.10	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
134	20240604	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	-42	5	-2.93	461081644	331664	54.93	1432	1432	1373	1865	1005	1435	1390.21	0.82	-102280	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	996	-2.12	3.47	12	0.46	-657.00	402.00	2900	20230531	-51.97	1121	20240408	24.26	1716	-18.82	20240115	1121	24.26	20240408	2785	-49.98	20230731	1121	24.26	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
135	20240604	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	-45	5	-3.14	415281310	298810	49.49	1432	1432	1373	1865	1005	1435	1389.78	0.82	-85190	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	993	-2.12	3.46	12	0.42	-657.00	402.00	2900	20230531	-52.07	1121	20240408	24.00	1716	-19.00	20240115	1121	24.00	20240408	2785	-50.09	20230731	1121	24.00	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
136	20240604	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	-46	5	-3.21	326319017	234315	38.81	1432	1432	1375	1865	1005	1435	1392.65	0.82	-68345	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	993	-2.11	3.46	12	0.33	-657.00	402.00	2900	20230531	-52.10	1121	20240408	23.91	1716	-19.06	20240115	1121	23.91	20240408	2785	-50.13	20230731	1121	23.91	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
137	20240604	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-30	5	-2.09	78460888	55593	9.21	1432	1432	1405	1865	1005	1435	1411.34	0.82	-6350	1480	1457	1421	1398	1362	1469	1410	357	430	500	970	1	1	71465861	1004	-2.14	3.50	12	0.08	-657.00	402.00	2900	20230531	-51.55	1121	20240408	25.33	1716	-18.12	20240115	1121	25.33	20240408	2785	-49.55	20230731	1121	25.33	20240408	0.06	N	011300	500	357 억	584284	N	N	0	N	N
138	20240603	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1435	41	2	2.94	828753852	587365	53.40	1394	1444	1385	1812	976	1394	1410.83	0.71	59245	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	1012	-2.18	3.57	12	0.83	-657.00	402.00	2900	20230531	-50.52	1121	20240408	28.01	1716	-16.38	20240115	1121	28.01	20240408	2785	-48.47	20230731	1121	28.01	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
139	20240603	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	23	2	1.65	594452251	423316	38.49	1394	1420	1385	1812	976	1394	1404.28	0.71	34872	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	1000	-2.16	3.52	12	0.60	-657.00	402.00	2900	20230531	-51.14	1121	20240408	26.40	1716	-17.42	20240115	1121	26.40	20240408	2785	-49.12	20230731	1121	26.40	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
140	20240603	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1407	13	2	0.93	438488331	312901	28.45	1394	1419	1385	1812	976	1394	1401.37	0.71	-5905	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	993	-2.14	3.50	12	0.44	-657.00	402.00	2900	20230531	-51.48	1121	20240408	25.51	1716	-18.01	20240115	1121	25.51	20240408	2785	-49.48	20230731	1121	25.51	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
141	20240603	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	8	2	0.57	370687384	264613	24.06	1394	1419	1385	1812	976	1394	1400.87	0.71	-15023	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	989	-2.13	3.49	12	0.38	-657.00	402.00	2900	20230531	-51.66	1121	20240408	25.07	1716	-18.30	20240115	1121	25.07	20240408	2785	-49.66	20230731	1121	25.07	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
142	20240603	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	3	2	0.22	338345278	241484	21.95	1394	1419	1385	1812	976	1394	1401.12	0.71	-15158	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	986	-2.13	3.48	12	0.34	-657.00	402.00	2900	20230531	-51.83	1121	20240408	24.62	1716	-18.59	20240115	1121	24.62	20240408	2785	-49.84	20230731	1121	24.62	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
143	20240603	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	-7	5	-0.50	295380758	210681	19.15	1394	1419	1385	1812	976	1394	1402.04	0.71	-1664	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	979	-2.11	3.45	12	0.30	-657.00	402.00	2900	20230531	-52.17	1121	20240408	23.73	1716	-19.17	20240115	1121	23.73	20240408	2785	-50.20	20230731	1121	23.73	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
144	20240603	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	4	2	0.29	166444956	118421	10.77	1394	1419	1394	1812	976	1394	1405.57	0.71	4628	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	986	-2.13	3.48	12	0.17	-657.00	402.00	2900	20230531	-51.79	1121	20240408	24.71	1716	-18.53	20240115	1121	24.71	20240408	2785	-49.80	20230731	1121	24.71	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N
145	20240603	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	18	2	1.29	13966258	9967	0.91	1394	1412	1394	1812	976	1394	1401.48	0.71	50	1471	1432	1391	1352	1311	1412	1332	353	418	500	940	1	1	70551785	996	-2.15	3.51	12	0.01	-657.00	402.00	2900	20230531	-51.31	1121	20240408	25.96	1716	-17.72	20240115	1121	25.96	20240408	2785	-49.30	20230731	1121	25.96	20240408	0.04	N	011300	500	352 억	502966	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History