KissMeData/090370/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160730	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1800	-6	5	-0.33	19292404	10678	329.87	1789	1828	1789	2345	1265	1806	1806.74	291	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	448	-6.14	0.62	12	0.04	-293.00	2885.00	4055	20230612	-55.61	1754	20240419	2.62	2360	-23.73	20240220	1754	2.62	20240419	4055	-55.61	20230612	1754	2.62	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
3	20240430	150741	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1818	12	2	0.66	17456379	9659	298.39	1789	1828	1789	2345	1265	1806	1807.27	1129	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	453	-6.20	0.63	12	0.04	-293.00	2885.00	4055	20230612	-55.17	1754	20240419	3.65	2360	-22.97	20240220	1754	3.65	20240419	4055	-55.17	20230612	1754	3.65	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
4	20240430	140740	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1811	5	2	0.28	10366699	5728	176.95	1789	1828	1789	2345	1265	1806	1809.83	278	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	451	-6.18	0.63	12	0.02	-293.00	2885.00	4055	20230612	-55.34	1754	20240419	3.25	2360	-23.26	20240220	1754	3.25	20240419	4055	-55.34	20230612	1754	3.25	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
5	20240430	130738	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	14	2	0.78	9089503	5023	155.17	1789	1828	1789	2345	1265	1806	1809.58	278	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	453	-6.21	0.63	12	0.02	-293.00	2885.00	4055	20230612	-55.12	1754	20240419	3.76	2360	-22.88	20240220	1754	3.76	20240419	4055	-55.12	20230612	1754	3.76	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
6	20240430	120739	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1819	13	2	0.72	6569876	3638	112.39	1789	1828	1789	2345	1265	1806	1805.90	85	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	453	-6.21	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.14	1754	20240419	3.71	2360	-22.92	20240220	1754	3.71	20240419	4055	-55.14	20230612	1754	3.71	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
7	20240430	110737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	-5	5	-0.28	4908775	2725	84.18	1789	1828	1789	2345	1265	1806	1801.39	-28	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	449	-6.15	0.62	12	0.01	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
8	20240430	100737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	18	2	1.00	622601	344	10.63	1789	1828	1789	2345	1265	1806	1809.89	-28	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	454	-6.23	0.63	12	0.00	-293.00	2885.00	4055	20230612	-55.02	1754	20240419	3.99	2360	-22.71	20240220	1754	3.99	20240419	4055	-55.02	20230612	1754	3.99	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
9	20240430	090748	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1827	21	2	1.16	30837	17	0.53	1789	1828	1789	2345	1265	1806	1813.94	-1	1845	1825	1809	1789	1773	1835	1799	623	539	2500	1190	1	1	24904689	455	-6.24	0.63	12	0.00	-293.00	2885.00	4055	20230612	-54.94	1754	20240419	4.16	2360	-22.58	20240220	1754	4.16	20240419	4055	-54.94	20230612	1754	4.16	20240419	0.02	N	090370	2500	622 억	N	N	0	N	N
10	20240429	160727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	13	2	0.73	5858186	3237	19.08	1793	1829	1793	2330	1256	1793	1809.76	431	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
11	20240429	150738	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	31	2	1.73	5157503	2850	16.80	1793	1829	1793	2330	1256	1793	1809.65	626	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	454	-6.23	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.02	1754	20240419	3.99	2360	-22.71	20240220	1754	3.99	20240419	4055	-55.02	20230612	1754	3.99	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
12	20240429	140707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	31	2	1.73	4284380	2369	13.96	1793	1829	1793	2330	1256	1793	1808.52	261	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	454	-6.23	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.02	1754	20240419	3.99	2360	-22.71	20240220	1754	3.99	20240419	4055	-55.02	20230612	1754	3.99	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
13	20240429	130737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	31	2	1.73	4280732	2367	13.95	1793	1829	1793	2330	1256	1793	1808.51	261	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	454	-6.23	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.02	1754	20240419	3.99	2360	-22.71	20240220	1754	3.99	20240419	4055	-55.02	20230612	1754	3.99	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
14	20240429	120737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1826	33	2	1.84	4277084	2365	13.94	1793	1829	1793	2330	1256	1793	1808.49	261	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	455	-6.23	0.63	12	0.01	-293.00	2885.00	4055	20230612	-54.97	1754	20240419	4.10	2360	-22.63	20240220	1754	4.10	20240419	4055	-54.97	20230612	1754	4.10	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
15	20240429	110711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1826	33	2	1.84	3912458	2164	12.75	1793	1829	1793	2330	1256	1793	1807.98	261	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	455	-6.23	0.63	12	0.01	-293.00	2885.00	4055	20230612	-54.97	1754	20240419	4.10	2360	-22.63	20240220	1754	4.10	20240419	4055	-54.97	20230612	1754	4.10	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
16	20240429	100737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1810	17	2	0.95	1129184	629	3.71	1793	1810	1793	2330	1256	1793	1795.21	0	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	451	-6.18	0.63	12	0.00	-293.00	2885.00	4055	20230612	-55.36	1754	20240419	3.19	2360	-23.31	20240220	1754	3.19	20240419	4055	-55.36	20230612	1754	3.19	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
17	20240429	090737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1793	0	3	0.00	0	0	0.00	0	0	0	2330	1256	1793	0.00	0	1860	1826	1809	1775	1758	1818	1767	623	537	2500	1180	1	1	24904689	447	-6.12	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.78	1754	20240419	2.22	2360	-24.03	20240220	1754	2.22	20240419	4055	-55.78	20230612	1754	2.22	20240419	0.02	N	090370	2500	622 억	N	N	7	N	N
18	20240426	160733	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1793	-13	5	-0.72	30647438	16969	362.90	1810	1843	1792	2345	1265	1806	1806.08	726	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	447	-6.12	0.62	12	0.07	-293.00	2885.00	4055	20230612	-55.78	1754	20240419	2.22	2360	-24.03	20240220	1754	2.22	20240419	4055	-55.78	20230612	1754	2.22	20240419	0.01	N	090370	2500	622 억	N	N	7	N	N
19	20240426	150735	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	14	2	0.78	23972082	13248	283.32	1810	1843	1792	2345	1265	1806	1809.49	701	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	453	-6.21	0.63	12	0.05	-293.00	2885.00	4055	20230612	-55.12	1754	20240419	3.76	2360	-22.88	20240220	1754	3.76	20240419	4055	-55.12	20230612	1754	3.76	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
20	20240426	140732	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	-4	5	-0.22	18970216	10494	224.42	1810	1843	1792	2345	1265	1806	1807.72	713	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	449	-6.15	0.62	12	0.04	-293.00	2885.00	4055	20230612	-55.56	1754	20240419	2.74	2360	-23.64	20240220	1754	2.74	20240419	4055	-55.56	20230612	1754	2.74	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
21	20240426	130734	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1799	-7	5	-0.39	13332227	7362	157.44	1810	1843	1792	2345	1265	1806	1810.95	1270	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	448	-6.14	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.64	1754	20240419	2.57	2360	-23.77	20240220	1754	2.57	20240419	4055	-55.64	20230612	1754	2.57	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
22	20240426	120732	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	-4	5	-0.22	13041660	7200	153.98	1810	1843	1792	2345	1265	1806	1811.34	1272	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	449	-6.15	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.56	1754	20240419	2.74	2360	-23.64	20240220	1754	2.74	20240419	4055	-55.56	20230612	1754	2.74	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
23	20240426	110732	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1792	-14	5	-0.78	12863988	7101	151.86	1810	1843	1792	2345	1265	1806	1811.57	1290	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	446	-6.12	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.81	1754	20240419	2.17	2360	-24.07	20240220	1754	2.17	20240419	4055	-55.81	20230612	1754	2.17	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
24	20240426	100731	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1841	35	2	1.94	5783890	3182	68.05	1810	1843	1810	2345	1265	1806	1817.69	110	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	458	-6.28	0.64	12	0.01	-293.00	2885.00	4055	20230612	-54.60	1754	20240419	4.96	2360	-21.99	20240220	1754	4.96	20240419	4055	-54.60	20230612	1754	4.96	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
25	20240426	090735	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	0	3	0.00	0	0	0.00	0	0	0	2345	1265	1806	0.00	0	1818	1811	1800	1793	1782	1815	1797	623	539	2500	1190	1	1	24904689	450	-6.16	0.63	12	0.00	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
26	20240425	160727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	5	2	0.28	8415051	4676	34.17	1801	1807	1789	2340	1261	1801	1799.62	-24	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.02	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
27	20240425	150733	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1799	-2	5	-0.11	5614024	3125	22.84	1801	1807	1789	2340	1261	1801	1796.49	-17	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	448	-6.14	0.62	12	0.01	-293.00	2885.00	4055	20230612	-55.64	1754	20240419	2.57	2360	-23.77	20240220	1754	2.57	20240419	4055	-55.64	20230612	1754	2.57	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
28	20240425	140729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	5	2	0.28	5391327	3001	21.93	1801	1807	1789	2340	1261	1801	1796.51	-17	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
29	20240425	130731	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	5	2	0.28	5260209	2928	21.40	1801	1807	1789	2340	1261	1801	1796.52	-76	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
30	20240425	120727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	5	2	0.28	5188212	2888	21.10	1801	1807	1789	2340	1261	1801	1796.47	-76	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
31	20240425	110729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	5	2	0.28	4953432	2758	20.15	1801	1807	1789	2340	1261	1801	1796.02	-76	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
32	20240425	100729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	0	3	0.00	1654383	919	6.72	1801	1807	1793	2340	1261	1801	1800.20	73	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
33	20240425	090732	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	0	3	0.00	470241	261	1.91	1801	1802	1801	2340	1261	1801	1801.69	106	1820	1810	1799	1789	1778	1815	1794	623	539	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.02	N	090370	2500	622 억	N	N	1	N	N
34	20240424	160716	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	11	2	0.61	24549826	13684	74.78	1790	1809	1788	2325	1253	1790	1794.05	1210	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.05	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.03	N	090370	2500	622 억	N	N	1	N	N
35	20240424	150726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	12	2	0.67	24484974	13648	74.59	1790	1809	1788	2325	1253	1790	1794.03	1194	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.05	-293.00	2885.00	4055	20230612	-55.56	1754	20240419	2.74	2360	-23.64	20240220	1754	2.74	20240419	4055	-55.56	20230612	1754	2.74	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
36	20240424	140726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	12	2	0.67	24090134	13428	73.39	1790	1809	1788	2325	1253	1790	1794.02	1005	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.05	-293.00	2885.00	4055	20230612	-55.56	1754	20240419	2.74	2360	-23.64	20240220	1754	2.74	20240419	4055	-55.56	20230612	1754	2.74	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
37	20240424	130731	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1796	6	2	0.34	19167066	10688	58.41	1790	1809	1789	2325	1253	1790	1793.33	798	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	447	-6.13	0.62	12	0.04	-293.00	2885.00	4055	20230612	-55.71	1754	20240419	2.39	2360	-23.90	20240220	1754	2.39	20240419	4055	-55.71	20230612	1754	2.39	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
38	20240424	120727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1799	9	2	0.50	15998168	8918	48.74	1790	1809	1789	2325	1253	1790	1793.92	464	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	448	-6.14	0.62	12	0.04	-293.00	2885.00	4055	20230612	-55.64	1754	20240419	2.57	2360	-23.77	20240220	1754	2.57	20240419	4055	-55.64	20230612	1754	2.57	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
39	20240424	110726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	11	2	0.61	11275124	6280	34.32	1790	1809	1789	2325	1253	1790	1795.40	356	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.59	1754	20240419	2.68	2360	-23.69	20240220	1754	2.68	20240419	4055	-55.59	20230612	1754	2.68	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
40	20240424	100724	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1804	14	2	0.78	5053773	2807	15.34	1790	1809	1790	2325	1253	1790	1800.42	-78	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	449	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.51	1754	20240419	2.85	2360	-23.56	20240220	1754	2.85	20240419	4055	-55.51	20230612	1754	2.85	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
41	20240424	090727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	16	2	0.89	1178424	658	3.60	1790	1809	1790	2325	1253	1790	1790.92	-62	1843	1816	1793	1766	1743	1805	1755	623	535	2500	1180	1	1	24904689	450	-6.16	0.63	12	0.00	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
42	20240423	160703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1790	-10	5	-0.56	32699706	18298	43.97	1800	1820	1770	2340	1260	1800	1787.06	222	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	446	-6.11	0.62	12	0.07	-293.00	2885.00	4055	20230612	-55.86	1754	20240419	2.05	2360	-24.15	20240220	1754	2.05	20240419	4055	-55.86	20230612	1754	2.05	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
43	20240423	150723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1790	-10	5	-0.56	32235990	18037	43.34	1800	1820	1770	2340	1260	1800	1787.21	235	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	446	-6.11	0.62	12	0.07	-293.00	2885.00	4055	20230612	-55.86	1754	20240419	2.05	2360	-24.15	20240220	1754	2.05	20240419	4055	-55.86	20230612	1754	2.05	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
44	20240423	140723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	2	2	0.11	14883040	8276	19.89	1800	1820	1773	2340	1260	1800	1798.34	239	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.56	1754	20240419	2.74	2360	-23.64	20240220	1754	2.74	20240419	4055	-55.56	20230612	1754	2.74	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
45	20240423	130721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1803	3	2	0.17	14773212	8215	19.74	1800	1820	1773	2340	1260	1800	1798.32	281	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	449	-6.15	0.62	12	0.03	-293.00	2885.00	4055	20230612	-55.54	1754	20240419	2.79	2360	-23.60	20240220	1754	2.79	20240419	4055	-55.54	20230612	1754	2.79	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
46	20240423	120721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1804	4	2	0.22	5721914	3197	7.68	1800	1820	1773	2340	1260	1800	1789.78	471	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	449	-6.16	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.51	1754	20240419	2.85	2360	-23.56	20240220	1754	2.85	20240419	4055	-55.51	20230612	1754	2.85	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
47	20240423	110723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1793	-7	5	-0.39	4444114	2480	5.96	1800	1820	1780	2340	1260	1800	1791.98	340	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	447	-6.12	0.62	12	0.01	-293.00	2885.00	4055	20230612	-55.78	1754	20240419	2.22	2360	-24.03	20240220	1754	2.22	20240419	4055	-55.78	20230612	1754	2.22	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
48	20240423	100722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1796	-4	5	-0.22	1991569	1104	2.65	1800	1820	1796	2340	1260	1800	1803.96	300	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	447	-6.13	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.71	1754	20240419	2.39	2360	-23.90	20240220	1754	2.39	20240419	4055	-55.71	20230612	1754	2.39	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
49	20240423	090722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	20	2	1.11	737600	410	0.99	1800	1820	1798	2340	1260	1800	1799.02	300	1840	1820	1790	1770	1740	1830	1780	623	540	2500	1180	1	1	24904689	453	-6.21	0.63	12	0.00	-293.00	2885.00	4055	20230612	-55.12	1754	20240419	3.76	2360	-22.88	20240220	1754	3.76	20240419	4055	-55.12	20230612	1754	3.76	20240419	0.03	N	090370	2500	622 억	N	N	0	N	N
50	20240422	160720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1800	13	2	0.73	73275829	40715	156.28	1786	1810	1760	2320	1251	1787	1799.73	589	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	448	-6.14	0.62	12	0.16	-293.00	2885.00	4055	20230612	-55.61	1754	20240419	2.62	2360	-23.73	20240220	1754	2.62	20240419	4055	-55.61	20230612	1754	2.62	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
51	20240422	150719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	19	2	1.06	72496805	40282	154.62	1786	1810	1760	2320	1251	1787	1799.73	357	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	450	-6.16	0.63	12	0.16	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
52	20240422	140719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1795	8	2	0.45	71050200	39480	151.54	1786	1810	1760	2320	1251	1787	1799.65	-271	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	447	-6.13	0.62	12	0.16	-293.00	2885.00	4055	20230612	-55.73	1754	20240419	2.34	2360	-23.94	20240220	1754	2.34	20240419	4055	-55.73	20230612	1754	2.34	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
53	20240422	130717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	19	2	1.06	59418514	33031	126.78	1786	1810	1760	2320	1251	1787	1798.87	-277	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	450	-6.16	0.63	12	0.13	-293.00	2885.00	4055	20230612	-55.46	1754	20240419	2.96	2360	-23.47	20240220	1754	2.96	20240419	4055	-55.46	20230612	1754	2.96	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
54	20240422	120717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1794	7	2	0.39	9294734	5243	20.12	1786	1810	1760	2320	1251	1787	1772.79	-293	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	447	-6.12	0.62	12	0.02	-293.00	2885.00	4055	20230612	-55.76	1754	20240419	2.28	2360	-23.98	20240220	1754	2.28	20240419	4055	-55.76	20230612	1754	2.28	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
55	20240422	110717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1790	3	2	0.17	8974722	5064	19.44	1786	1810	1760	2320	1251	1787	1772.26	-253	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	446	-6.11	0.62	12	0.02	-293.00	2885.00	4055	20230612	-55.86	1754	20240419	2.05	2360	-24.15	20240220	1754	2.05	20240419	4055	-55.86	20230612	1754	2.05	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
56	20240422	100718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1799	12	2	0.67	8774512	4952	19.01	1786	1810	1760	2320	1251	1787	1771.91	-171	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	448	-6.14	0.62	12	0.02	-293.00	2885.00	4055	20230612	-55.64	1754	20240419	2.57	2360	-23.77	20240220	1754	2.57	20240419	4055	-55.64	20230612	1754	2.57	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
57	20240422	090718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1787	0	3	0.00	2052100	1149	4.41	1786	1787	1771	2320	1251	1787	1785.99	-169	1834	1810	1782	1758	1730	1796	1744	623	533	2500	1170	1	1	24904689	445	-6.10	0.62	12	0.00	-293.00	2885.00	4055	20230612	-55.93	1754	20240419	1.88	2360	-24.28	20240220	1754	1.88	20240419	4055	-55.93	20230612	1754	1.88	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
58	20240419	160647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1787	-21	5	-1.16	46267072	26052	29.86	1799	1806	1754	2350	1266	1808	1775.95	-1493	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	445	-6.10	0.62	12	0.10	-293.00	2885.00	4055	20230612	-55.93	1754	20240419	1.88	2360	-24.28	20240220	1754	1.88	20240419	4055	-55.93	20230612	1754	1.88	20240419	0.01	N	090370	2500	622 억	N	N	64	N	N
59	20240419	150652	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1789	-19	5	-1.05	44833768	25250	28.94	1799	1806	1754	2350	1266	1808	1775.59	-1482	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	446	-6.11	0.62	12	0.10	-293.00	2885.00	4055	20230612	-55.88	1754	20240419	2.00	2360	-24.19	20240220	1754	2.00	20240419	4055	-55.88	20230612	1754	2.00	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
60	20240419	140646	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1799	-9	5	-0.50	39429610	22231	25.48	1799	1806	1754	2350	1266	1808	1773.63	-1571	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	448	-6.14	0.62	12	0.09	-293.00	2885.00	4055	20230612	-55.64	1754	20240419	2.57	2360	-23.77	20240220	1754	2.57	20240419	4055	-55.64	20230612	1754	2.57	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
61	20240419	130647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1768	-40	5	-2.21	19005390	10744	12.31	1799	1799	1754	2350	1266	1808	1768.93	-1529	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	440	-6.03	0.61	12	0.04	-293.00	2885.00	4055	20230612	-56.40	1754	20240419	0.80	2360	-25.08	20240220	1754	0.80	20240419	4055	-56.40	20230612	1754	0.80	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
62	20240419	120645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1767	-41	5	-2.27	17957528	10151	11.63	1799	1799	1754	2350	1266	1808	1769.04	-1447	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	440	-6.03	0.61	12	0.04	-293.00	2885.00	4055	20230612	-56.42	1754	20240419	0.74	2360	-25.13	20240220	1754	0.74	20240419	4055	-56.42	20230612	1754	0.74	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
63	20240419	110651	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1767	-41	5	-2.27	14389001	8125	9.31	1799	1799	1756	2350	1266	1808	1770.95	-1170	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	440	-6.03	0.61	12	0.03	-293.00	2885.00	4055	20230612	-56.42	1756	20240419	0.63	2360	-25.13	20240220	1756	0.63	20240419	4055	-56.42	20230612	1756	0.63	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
64	20240419	100650	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1768	-40	5	-2.21	8804350	4958	5.68	1799	1799	1760	2350	1266	1808	1775.79	-599	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	440	-6.03	0.61	12	0.02	-293.00	2885.00	4055	20230612	-56.40	1760	20240419	0.45	2360	-25.08	20240220	1760	0.45	20240419	4055	-56.40	20230612	1760	0.45	20240419	0.01	N	090370	2500	622 억	N	N	0	N	N
65	20240419	090644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1796	-12	5	-0.66	2588242	1440	1.65	1799	1799	1796	2350	1266	1808	1797.39	-382	1883	1845	1810	1772	1737	1828	1755	623	542	2500	1190	1	1	24904689	447	-6.13	0.62	12	0.01	-293.00	2885.00	4055	20230612	-55.71	1775	20240418	1.18	2360	-23.90	20240220	1775	1.18	20240418	4055	-55.71	20230612	1775	1.18	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
66	20240418	160645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1808	-30	5	-1.63	156000824	87252	1471.61	1848	1848	1775	2385	1287	1838	1787.93	-707	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	450	-6.17	0.63	12	0.35	-293.00	2885.00	4055	20230612	-55.41	1775	20240418	1.86	2360	-23.39	20240220	1775	1.86	20240418	4055	-55.41	20230612	1775	1.86	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
67	20240418	150643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1791	-47	5	-2.56	150798509	84355	1422.75	1848	1848	1775	2385	1287	1838	1787.67	-485	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	446	-6.11	0.62	12	0.34	-293.00	2885.00	4055	20230612	-55.83	1775	20240418	0.90	2360	-24.11	20240220	1775	0.90	20240418	4055	-55.83	20230612	1775	0.90	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
68	20240418	140649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1784	-54	5	-2.94	145398782	81330	1371.73	1848	1848	1775	2385	1287	1838	1787.76	-288	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	444	-6.09	0.62	12	0.33	-293.00	2885.00	4055	20230612	-56.00	1775	20240418	0.51	2360	-24.41	20240220	1775	0.51	20240418	4055	-56.00	20230612	1775	0.51	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
69	20240418	130643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1779	-59	5	-3.21	127979312	71527	1206.39	1848	1848	1778	2385	1287	1838	1789.24	12	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	443	-6.07	0.62	12	0.29	-293.00	2885.00	4055	20230612	-56.13	1778	20240418	0.06	2360	-24.62	20240220	1778	0.06	20240418	4055	-56.13	20230612	1778	0.06	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
70	20240418	120642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1789	-49	5	-2.67	116618797	65150	1098.84	1848	1848	1778	2385	1287	1838	1790.00	405	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	446	-6.11	0.62	12	0.26	-293.00	2885.00	4055	20230612	-55.88	1778	20240418	0.62	2360	-24.19	20240220	1778	0.62	20240418	4055	-55.88	20230612	1778	0.62	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
71	20240418	110644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1791	-47	5	-2.56	61712596	34411	580.38	1848	1848	1778	2385	1287	1838	1793.40	118	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	446	-6.11	0.62	12	0.14	-293.00	2885.00	4055	20230612	-55.83	1778	20240418	0.73	2360	-24.11	20240220	1778	0.73	20240418	4055	-55.83	20230612	1778	0.73	20240418	0.01	N	090370	2500	622 억	N	N	0	N	N
72	20240418	100645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	-18	5	-0.98	2531386	1385	23.36	1848	1848	1808	2385	1287	1838	1827.72	-142	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	453	-6.21	0.63	12	0.01	-293.00	2885.00	4055	20230612	-55.12	1795	20240416	1.39	2360	-22.88	20240220	1795	1.39	20240416	4055	-55.12	20230612	1795	1.39	20240416	0.01	N	090370	2500	622 억	N	N	0	N	N
73	20240418	090643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1845	7	2	0.38	561580	304	5.13	1848	1848	1845	2385	1287	1838	1847.30	-100	1874	1855	1828	1809	1782	1865	1819	623	547	2500	1210	1	1	24904689	459	-6.30	0.64	12	0.00	-293.00	2885.00	4055	20230612	-54.50	1795	20240416	2.79	2360	-21.82	20240220	1795	2.79	20240416	4055	-54.50	20230612	1795	2.79	20240416	0.01	N	090370	2500	622 억	N	N	0	N	N
74	20240417	160638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1838	17	2	0.93	10808716	5926	36.77	1813	1847	1801	2365	1275	1821	1823.95	132	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	458	-6.27	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.67	1795	20240416	2.40	2360	-22.12	20240220	1795	2.40	20240416	4055	-54.67	20230612	1795	2.40	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
75	20240417	150650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1838	17	2	0.93	10757524	5898	36.60	1813	1847	1801	2365	1275	1821	1823.93	135	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	458	-6.27	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.67	1795	20240416	2.40	2360	-22.12	20240220	1795	2.40	20240416	4055	-54.67	20230612	1795	2.40	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
76	20240417	140643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1839	18	2	0.99	9687995	5313	32.97	1813	1847	1801	2365	1275	1821	1823.45	5	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	458	-6.28	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.65	1795	20240416	2.45	2360	-22.08	20240220	1795	2.45	20240416	4055	-54.65	20230612	1795	2.45	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
77	20240417	130646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1841	20	2	1.10	9640451	5287	32.81	1813	1847	1801	2365	1275	1821	1823.43	-15	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	458	-6.28	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.60	1795	20240416	2.56	2360	-21.99	20240220	1795	2.56	20240416	4055	-54.60	20230612	1795	2.56	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
78	20240417	120647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1843	22	2	1.21	9497825	5209	32.32	1813	1847	1801	2365	1275	1821	1823.35	-17	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	459	-6.29	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.55	1795	20240416	2.67	2360	-21.91	20240220	1795	2.67	20240416	4055	-54.55	20230612	1795	2.67	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
79	20240417	110648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1844	23	2	1.26	9435180	5175	32.11	1813	1847	1801	2365	1275	1821	1823.22	-22	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	459	-6.29	0.64	12	0.02	-293.00	2885.00	4055	20230612	-54.53	1795	20240416	2.73	2360	-21.86	20240220	1795	2.73	20240416	4055	-54.53	20230612	1795	2.73	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
80	20240417	100643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1825	4	2	0.22	9028214	4954	30.74	1813	1847	1801	2365	1275	1821	1822.41	-36	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	455	-6.23	0.63	12	0.02	-293.00	2885.00	4055	20230612	-54.99	1795	20240416	1.67	2360	-22.67	20240220	1795	1.67	20240416	4055	-54.99	20230612	1795	1.67	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
81	20240417	090640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	-20	5	-1.10	5446248	3004	18.64	1813	1821	1801	2365	1275	1821	1813.00	0	1843	1831	1813	1801	1783	1836	1806	623	544	2500	1200	1	1	24904689	449	-6.15	0.62	12	0.01	-293.00	2885.00	4055	20230612	-55.59	1795	20240416	0.33	2360	-23.69	20240220	1795	0.33	20240416	4055	-55.59	20230612	1795	0.33	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
82	20240416	160645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1821	-4	5	-0.22	29079413	16113	46.29	1821	1825	1795	2370	1278	1825	1804.72	-4426	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	454	-6.22	0.63	12	0.06	-293.00	2885.00	4055	20230612	-55.09	1795	20240416	1.45	2360	-22.84	20240220	1795	1.45	20240416	4055	-55.09	20230612	1795	1.45	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
83	20240416	150643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1821	-4	5	-0.22	29061203	16103	46.26	1821	1825	1795	2370	1278	1825	1804.71	-4424	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	454	-6.22	0.63	12	0.06	-293.00	2885.00	4055	20230612	-55.09	1795	20240416	1.45	2360	-22.84	20240220	1795	1.45	20240416	4055	-55.09	20230612	1795	1.45	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
84	20240416	140642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1824	-1	5	-0.05	28414489	15747	45.24	1821	1825	1795	2370	1278	1825	1804.44	-4304	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	454	-6.23	0.63	12	0.06	-293.00	2885.00	4055	20230612	-55.02	1795	20240416	1.62	2360	-22.71	20240220	1795	1.62	20240416	4055	-55.02	20230612	1795	1.62	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
85	20240416	130643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1803	-22	5	-1.21	23223261	12869	36.97	1821	1825	1795	2370	1278	1825	1804.59	-4077	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	449	-6.15	0.62	12	0.05	-293.00	2885.00	4055	20230612	-55.54	1795	20240416	0.45	2360	-23.60	20240220	1795	0.45	20240416	4055	-55.54	20230612	1795	0.45	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
86	20240416	120645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1811	-14	5	-0.77	18603095	10302	29.60	1821	1825	1795	2370	1278	1825	1805.78	-4084	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	451	-6.18	0.63	12	0.04	-293.00	2885.00	4055	20230612	-55.34	1795	20240416	0.89	2360	-23.26	20240220	1795	0.89	20240416	4055	-55.34	20230612	1795	0.89	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
87	20240416	110642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1805	-20	5	-1.10	18355179	10165	29.20	1821	1825	1795	2370	1278	1825	1805.72	-4016	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	450	-6.16	0.63	12	0.04	-293.00	2885.00	4055	20230612	-55.49	1795	20240416	0.56	2360	-23.52	20240220	1795	0.56	20240416	4055	-55.49	20230612	1795	0.56	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
88	20240416	100635	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1818	-7	5	-0.38	17647184	9773	28.08	1821	1825	1795	2370	1278	1825	1805.71	-3992	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	453	-6.20	0.63	12	0.04	-293.00	2885.00	4055	20230612	-55.17	1795	20240416	1.28	2360	-22.97	20240220	1795	1.28	20240416	4055	-55.17	20230612	1795	1.28	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
89	20240416	090635	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1825	0	3	0.00	2180468	1197	3.44	1821	1825	1805	2370	1278	1825	1821.61	-1135	1913	1869	1847	1803	1781	1858	1792	623	545	2500	1200	1	1	24904689	455	-6.23	0.63	12	0.00	-293.00	2885.00	4055	20230612	-54.99	1805	20240416	1.11	2360	-22.67	20240220	1805	1.11	20240416	4055	-54.99	20230612	1805	1.11	20240416	0.00	N	090370	2500	622 억	N	N	0	N	N
90	20240415	160633	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1825	-84	5	-4.40	64254499	34778	789.87	1891	1891	1825	2480	1337	1909	1847.56	-1440	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	455	-6.23	0.63	12	0.14	-293.00	2885.00	4055	20230612	-54.99	1825	20240415	0.00	2360	-22.67	20240220	1825	0.00	20240415	4055	-54.99	20230612	1825	0.00	20240415	0.00	N	090370	2500	622 억	N	N	4	N	N
91	20240415	150638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1847	-62	5	-3.25	57121513	30882	701.39	1891	1891	1831	2480	1337	1909	1849.67	-1390	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	460	-6.30	0.64	12	0.12	-293.00	2885.00	4055	20230612	-54.45	1825	20240401	1.21	2360	-21.74	20240220	1825	1.21	20240401	4055	-54.45	20230612	1825	1.21	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
92	20240415	140632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1850	-59	5	-3.09	48379154	26147	593.85	1891	1891	1835	2480	1337	1909	1850.28	-1113	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	461	-6.31	0.64	12	0.10	-293.00	2885.00	4055	20230612	-54.38	1825	20240401	1.37	2360	-21.61	20240220	1825	1.37	20240401	4055	-54.38	20230612	1825	1.37	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
93	20240415	130626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1853	-56	5	-2.93	43029898	23256	528.19	1891	1891	1835	2480	1337	1909	1850.27	-794	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	461	-6.32	0.64	12	0.09	-293.00	2885.00	4055	20230612	-54.30	1825	20240401	1.53	2360	-21.48	20240220	1825	1.53	20240401	4055	-54.30	20230612	1825	1.53	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
94	20240415	120636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1846	-63	5	-3.30	21778255	11689	265.48	1891	1891	1840	2480	1337	1909	1863.14	-1061	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	460	-6.30	0.64	12	0.05	-293.00	2885.00	4055	20230612	-54.48	1825	20240401	1.15	2360	-21.78	20240220	1825	1.15	20240401	4055	-54.48	20230612	1825	1.15	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
95	20240415	110636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1869	-40	5	-2.10	16614268	8906	202.27	1891	1891	1850	2480	1337	1909	1865.51	-930	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	465	-6.38	0.65	12	0.04	-293.00	2885.00	4055	20230612	-53.91	1825	20240401	2.41	2360	-20.81	20240220	1825	2.41	20240401	4055	-53.91	20230612	1825	2.41	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
96	20240415	100631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-41	5	-2.15	8076171	4331	98.36	1891	1891	1850	2480	1337	1909	1864.74	-561	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	465	-6.38	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.93	1825	20240401	2.36	2360	-20.85	20240220	1825	2.36	20240401	4055	-53.93	20230612	1825	2.36	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
97	20240415	090637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-29	5	-1.52	344139	182	4.13	1891	1891	1880	2480	1337	1909	1890.87	-177	1945	1926	1908	1889	1871	1936	1899	623	571	2500	1250	1	1	24904689	468	-6.42	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.64	1825	20240401	3.01	2360	-20.34	20240220	1825	3.01	20240401	4055	-53.64	20230612	1825	3.01	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
98	20240412	160631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1909	15	2	0.79	8388452	4402	40.36	1894	1927	1890	2460	1326	1894	1905.60	65	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	475	-6.52	0.66	12	0.02	-293.00	2885.00	4055	20230612	-52.92	1825	20240401	4.60	2360	-19.11	20240220	1825	4.60	20240401	4055	-52.92	20230612	1825	4.60	20240401	0.00	N	090370	2500	622 억	N	N	4	N	N
99	20240412	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1910	16	2	0.84	6882058	3613	33.13	1894	1927	1890	2460	1326	1894	1904.80	-214	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	476	-6.52	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.90	1825	20240401	4.66	2360	-19.07	20240220	1825	4.66	20240401	4055	-52.90	20230612	1825	4.66	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
100	20240412	140631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1911	17	2	0.90	5927959	3114	28.55	1894	1927	1890	2460	1326	1894	1903.65	-299	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	476	-6.52	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.87	1825	20240401	4.71	2360	-19.03	20240220	1825	4.71	20240401	4055	-52.87	20230612	1825	4.71	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
101	20240412	130626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1914	20	2	1.06	5565322	2923	26.80	1894	1927	1890	2460	1326	1894	1903.98	-299	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	477	-6.53	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.80	1825	20240401	4.88	2360	-18.90	20240220	1825	4.88	20240401	4055	-52.80	20230612	1825	4.88	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
102	20240412	120631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1909	15	2	0.79	4406005	2314	21.22	1894	1927	1890	2460	1326	1894	1904.06	-295	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	475	-6.52	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.92	1825	20240401	4.60	2360	-19.11	20240220	1825	4.60	20240401	4055	-52.92	20230612	1825	4.60	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
103	20240412	110627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1917	23	2	1.21	3998008	2101	19.26	1894	1927	1890	2460	1326	1894	1902.91	-292	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	477	-6.54	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.73	1825	20240401	5.04	2360	-18.77	20240220	1825	5.04	20240401	4055	-52.73	20230612	1825	5.04	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
104	20240412	100629	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1925	31	2	1.64	2846636	1495	13.71	1894	1927	1890	2460	1326	1894	1904.10	-242	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	479	-6.57	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.53	1825	20240401	5.48	2360	-18.43	20240220	1825	5.48	20240401	4055	-52.53	20230612	1825	5.48	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
105	20240412	090628	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	0	3	0.00	1894	1	0.01	1894	1894	1894	2460	1326	1894	1894.00	0	1917	1905	1885	1873	1853	1911	1879	623	566	2500	1250	1	1	24904689	472	-6.46	0.66	12	0.00	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.00	N	090370	2500	622 억	N	N	0	N	N
106	20240411	160624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	6	2	0.32	20460138	10907	85.92	1885	1897	1865	2450	1322	1888	1875.79	-1196	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	472	-6.46	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
107	20240411	150631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	6	2	0.32	19459951	10375	81.73	1885	1897	1865	2450	1322	1888	1875.66	-1102	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	472	-6.46	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
108	20240411	140627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1886	-2	5	-0.11	13616550	7278	57.33	1885	1897	1865	2450	1322	1888	1870.92	315	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	470	-6.44	0.65	12	0.03	-293.00	2885.00	4055	20230612	-53.49	1825	20240401	3.34	2360	-20.08	20240220	1825	3.34	20240401	4055	-53.49	20230612	1825	3.34	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
109	20240411	130619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	6	2	0.32	4982305	2657	20.93	1885	1897	1865	2450	1322	1888	1875.16	-573	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	472	-6.46	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
110	20240411	120629	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1896	8	2	0.42	3084050	1641	12.93	1885	1897	1865	2450	1322	1888	1879.37	-573	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.24	1825	20240401	3.89	2360	-19.66	20240220	1825	3.89	20240401	4055	-53.24	20230612	1825	3.89	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
111	20240411	110622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1896	8	2	0.42	2488678	1325	10.44	1885	1897	1865	2450	1322	1888	1878.25	-359	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.24	1825	20240401	3.89	2360	-19.66	20240220	1825	3.89	20240401	4055	-53.24	20230612	1825	3.89	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
112	20240411	100630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	0	3	0.00	1666028	887	6.99	1885	1888	1865	2450	1322	1888	1878.27	-354	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	470	-6.44	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.44	1825	20240401	3.45	2360	-20.00	20240220	1825	3.45	20240401	4055	-53.44	20230612	1825	3.45	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
113	20240411	090625	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1885	-3	5	-0.16	799240	424	3.34	1885	1885	1885	2450	1322	1888	1885.00	-315	1948	1918	1895	1865	1842	1906	1853	623	562	2500	1240	1	1	24904689	469	-6.43	0.65	12	0.00	-293.00	2885.00	4055	20230612	-53.51	1825	20240401	3.29	2360	-20.13	20240220	1825	3.29	20240401	4055	-53.51	20230612	1825	3.29	20240401	0.01	N	090370	2500	622 억	N	N	69	N	N
114	20240409	160616	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	-47	5	-2.43	24067394	12664	92.30	1925	1925	1872	2515	1355	1935	1900.46	-260	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	470	-6.44	0.65	12	0.05	-293.00	2885.00	4055	20230612	-53.44	1825	20240401	3.45	2360	-20.00	20240220	1825	3.45	20240401	4055	-53.44	20230612	1825	3.45	20240401	0.03	N	090370	2500	622 억	N	N	69	N	N
115	20240409	150620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1902	-33	5	-1.71	23632178	12434	90.62	1925	1925	1872	2515	1355	1935	1900.61	-163	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	474	-6.49	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.09	1825	20240401	4.22	2360	-19.41	20240220	1825	4.22	20240401	4055	-53.09	20230612	1825	4.22	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
116	20240409	140624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1902	-33	5	-1.71	21698497	11416	83.20	1925	1925	1872	2515	1355	1935	1900.71	60	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	474	-6.49	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.09	1825	20240401	4.22	2360	-19.41	20240220	1825	4.22	20240401	4055	-53.09	20230612	1825	4.22	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
117	20240409	130618	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1902	-33	5	-1.71	21089421	11096	80.87	1925	1925	1872	2515	1355	1935	1900.63	121	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	474	-6.49	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.09	1825	20240401	4.22	2360	-19.41	20240220	1825	4.22	20240401	4055	-53.09	20230612	1825	4.22	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
118	20240409	120620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1901	-34	5	-1.76	20923952	11009	80.23	1925	1925	1872	2515	1355	1935	1900.62	136	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	473	-6.49	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.12	1825	20240401	4.16	2360	-19.45	20240220	1825	4.16	20240401	4055	-53.12	20230612	1825	4.16	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
119	20240409	110620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1904	-31	5	-1.60	12167313	6401	46.65	1925	1925	1872	2515	1355	1935	1900.85	196	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	474	-6.50	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.05	1825	20240401	4.33	2360	-19.32	20240220	1825	4.33	20240401	4055	-53.05	20230612	1825	4.33	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
120	20240409	100615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1918	-17	5	-0.88	7084741	3751	27.34	1925	1925	1872	2515	1355	1935	1888.76	271	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	478	-6.55	0.66	12	0.02	-293.00	2885.00	4055	20230612	-52.70	1825	20240401	5.10	2360	-18.73	20240220	1825	5.10	20240401	4055	-52.70	20230612	1825	5.10	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
121	20240409	090626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1902	-33	5	-1.71	217182	114	0.83	1925	1925	1902	2515	1355	1935	1905.11	68	2001	1968	1914	1881	1827	1984	1897	623	580	2500	1270	1	1	24904689	474	-6.49	0.66	12	0.00	-293.00	2885.00	4055	20230612	-53.09	1825	20240401	4.22	2360	-19.41	20240220	1825	4.22	20240401	4055	-53.09	20230612	1825	4.22	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
122	20240408	160613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1935	22	2	1.15	26005130	13721	45.34	1913	1947	1860	2485	1340	1913	1895.13	-629	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	482	-6.60	0.67	12	0.06	-293.00	2885.00	4055	20230612	-52.28	1825	20240401	6.03	2360	-18.01	20240220	1825	6.03	20240401	4055	-52.28	20230612	1825	6.03	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
123	20240408	150618	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	-19	5	-0.99	18050442	9510	31.42	1913	1947	1860	2485	1340	1913	1898.05	304	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	472	-6.46	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
124	20240408	140619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1899	-14	5	-0.73	16334991	8597	28.41	1913	1947	1860	2485	1340	1913	1900.08	-474	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.17	1825	20240401	4.05	2360	-19.53	20240220	1825	4.05	20240401	4055	-53.17	20230612	1825	4.05	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
125	20240408	130617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1899	-14	5	-0.73	13758044	7240	23.92	1913	1947	1860	2485	1340	1913	1900.28	-58	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.17	1825	20240401	4.05	2360	-19.53	20240220	1825	4.05	20240401	4055	-53.17	20230612	1825	4.05	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
126	20240408	120618	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1913	0	3	0.00	13154160	6919	22.86	1913	1947	1860	2485	1340	1913	1901.16	-57	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	476	-6.53	0.66	12	0.03	-293.00	2885.00	4055	20230612	-52.82	1825	20240401	4.82	2360	-18.94	20240220	1825	4.82	20240401	4055	-52.82	20230612	1825	4.82	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
127	20240408	110621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1897	-16	5	-0.84	3130925	1650	5.45	1913	1947	1860	2485	1340	1913	1897.53	-57	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	472	-6.47	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.22	1825	20240401	3.95	2360	-19.62	20240220	1825	3.95	20240401	4055	-53.22	20230612	1825	3.95	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
128	20240408	100613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1906	-7	5	-0.37	1775300	927	3.06	1913	1947	1875	2485	1340	1913	1915.10	-57	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	475	-6.51	0.66	12	0.00	-293.00	2885.00	4055	20230612	-53.00	1825	20240401	4.44	2360	-19.24	20240220	1825	4.44	20240401	4055	-53.00	20230612	1825	4.44	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
129	20240408	090619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1913	0	3	0.00	21043	11	0.04	1913	1913	1913	2485	1340	1913	1913.00	0	1937	1924	1902	1889	1867	1914	1879	623	572	2500	1260	1	1	24904689	476	-6.53	0.66	12	0.00	-293.00	2885.00	4055	20230612	-52.82	1825	20240401	4.82	2360	-18.94	20240220	1825	4.82	20240401	4055	-52.82	20230612	1825	4.82	20240401	0.03	N	090370	2500	622 억	N	N	138	N	N
130	20240405	160619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1913	-2	5	-0.10	57427054	30264	178.29	1915	1915	1880	2485	1341	1915	1897.54	-1093	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	476	-6.53	0.66	12	0.12	-293.00	2885.00	4055	20230612	-52.82	1825	20240401	4.82	2360	-18.94	20240220	1825	4.82	20240401	4055	-52.82	20230612	1825	4.82	20240401	0.04	N	090370	2500	622 억	N	N	138	N	N
131	20240405	150615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1914	-1	5	-0.05	56308795	29679	174.84	1915	1915	1880	2485	1341	1915	1897.26	-975	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	477	-6.53	0.66	12	0.12	-293.00	2885.00	4055	20230612	-52.80	1825	20240401	4.88	2360	-18.90	20240220	1825	4.88	20240401	4055	-52.80	20230612	1825	4.88	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
132	20240405	140615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1901	-14	5	-0.73	54907415	28942	170.50	1915	1915	1880	2485	1341	1915	1897.15	-975	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	473	-6.49	0.66	12	0.12	-293.00	2885.00	4055	20230612	-53.12	1825	20240401	4.16	2360	-19.45	20240220	1825	4.16	20240401	4055	-53.12	20230612	1825	4.16	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
133	20240405	130613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1909	-6	5	-0.31	54036749	28484	167.80	1915	1915	1880	2485	1341	1915	1897.09	-975	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	475	-6.52	0.66	12	0.11	-293.00	2885.00	4055	20230612	-52.92	1825	20240401	4.60	2360	-19.11	20240220	1825	4.60	20240401	4055	-52.92	20230612	1825	4.60	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
134	20240405	120614	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-15	5	-0.78	21487279	11344	66.83	1915	1915	1880	2485	1341	1915	1894.15	-975	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.14	1825	20240401	4.11	2360	-19.49	20240220	1825	4.11	20240401	4055	-53.14	20230612	1825	4.11	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
135	20240405	110618	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1905	-10	5	-0.52	19096473	10085	59.41	1915	1915	1880	2485	1341	1915	1893.55	-975	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	474	-6.50	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.02	1825	20240401	4.38	2360	-19.28	20240220	1825	4.38	20240401	4055	-53.02	20230612	1825	4.38	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
136	20240405	100528	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-15	5	-0.78	6505342	3416	20.12	1915	1915	1885	2485	1341	1915	1904.37	-142	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.14	1825	20240401	4.11	2360	-19.49	20240220	1825	4.11	20240401	4055	-53.14	20230612	1825	4.11	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
137	20240405	090607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1915	0	3	0.00	2871790	1500	8.84	1915	1915	1914	2485	1341	1915	1914.53	-110	1959	1936	1903	1880	1847	1948	1892	623	570	2500	1260	1	1	24904689	477	-6.54	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.77	1825	20240401	4.93	2360	-18.86	20240220	1825	4.93	20240401	4055	-52.77	20230612	1825	4.93	20240401	0.04	N	090370	2500	622 억	N	N	4	N	N
138	20240404	160607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1915	20	2	1.06	32130445	16975	121.61	1894	1926	1870	2460	1327	1895	1892.81	355	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	477	-6.54	0.66	12	0.07	-293.00	2885.00	4055	20230612	-52.77	1825	20240401	4.93	2360	-18.86	20240220	1825	4.93	20240401	4055	-52.77	20230612	1825	4.93	20240401	0.03	N	090370	2500	622 억	N	N	4	N	N
139	20240404	150604	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1897	2	2	0.11	25533746	13510	96.79	1894	1926	1870	2460	1327	1895	1889.99	451	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	472	-6.47	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.22	1825	20240401	3.95	2360	-19.62	20240220	1825	3.95	20240401	4055	-53.22	20230612	1825	3.95	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
140	20240404	140607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	0	3	0.00	23761779	12575	90.09	1894	1926	1870	2460	1327	1895	1889.60	452	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	472	-6.47	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
141	20240404	130600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	0	3	0.00	23415882	12392	88.78	1894	1926	1870	2460	1327	1895	1889.60	372	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	472	-6.47	0.66	12	0.05	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
142	20240404	120604	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1885	-10	5	-0.53	23190798	12273	87.93	1894	1926	1870	2460	1327	1895	1889.58	337	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	469	-6.43	0.65	12	0.05	-293.00	2885.00	4055	20230612	-53.51	1825	20240401	3.29	2360	-20.13	20240220	1825	3.29	20240401	4055	-53.51	20230612	1825	3.29	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
143	20240404	110606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1896	1	2	0.05	17502549	9257	66.32	1894	1926	1870	2460	1327	1895	1890.74	425	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	472	-6.47	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.24	1825	20240401	3.89	2360	-19.66	20240220	1825	3.89	20240401	4055	-53.24	20230612	1825	3.89	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
144	20240404	100606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1898	3	2	0.16	12938819	6825	48.90	1894	1926	1885	2460	1327	1895	1895.80	538	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	473	-6.48	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.19	1825	20240401	4.00	2360	-19.58	20240220	1825	4.00	20240401	4055	-53.19	20230612	1825	4.00	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
145	20240404	090605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	0	3	0.00	3835076	2025	14.51	1894	1895	1885	2460	1327	1895	1893.86	-27	1952	1923	1899	1870	1846	1938	1885	623	565	2500	1250	1	1	24904689	472	-6.47	0.66	12	0.01	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.03	N	090370	2500	622 억	N	N	9	N	N
146	20240403	160605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	15	2	0.80	26328822	13958	18.39	1880	1928	1875	2440	1316	1880	1886.29	24	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.06	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.04	N	090370	2500	622 억	N	N	9	N	N
147	20240403	150603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1894	14	2	0.74	19358042	10266	13.52	1880	1928	1875	2440	1316	1880	1885.65	-7	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	472	-6.46	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.29	1825	20240401	3.78	2360	-19.75	20240220	1825	3.78	20240401	4055	-53.29	20230612	1825	3.78	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
148	20240403	140600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	15	2	0.80	19286068	10228	13.47	1880	1928	1875	2440	1316	1880	1885.61	-6	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
149	20240403	130600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1895	15	2	0.80	18286167	9700	12.78	1880	1928	1875	2440	1316	1880	1885.17	-214	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.04	-293.00	2885.00	4055	20230612	-53.27	1825	20240401	3.84	2360	-19.70	20240220	1825	3.84	20240401	4055	-53.27	20230612	1825	3.84	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
150	20240403	120558	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1896	16	2	0.85	14773911	7838	10.32	1880	1928	1875	2440	1316	1880	1884.91	-218	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	472	-6.47	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.24	1825	20240401	3.89	2360	-19.66	20240220	1825	3.89	20240401	4055	-53.24	20230612	1825	3.89	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
151	20240403	110600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1890	10	2	0.53	12277415	6517	8.58	1880	1928	1875	2440	1316	1880	1883.91	-218	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	471	-6.45	0.66	12	0.03	-293.00	2885.00	4055	20230612	-53.39	1825	20240401	3.56	2360	-19.92	20240220	1825	3.56	20240401	4055	-53.39	20230612	1825	3.56	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
152	20240403	100601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	8	2	0.43	10101228	5365	7.07	1880	1928	1875	2440	1316	1880	1882.80	-135	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	470	-6.44	0.65	12	0.02	-293.00	2885.00	4055	20230612	-53.44	1825	20240401	3.45	2360	-20.00	20240220	1825	3.45	20240401	4055	-53.44	20230612	1825	3.45	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
153	20240403	090601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1928	48	2	2.55	2084963	1109	1.46	1880	1928	1875	2440	1316	1880	1880.04	-2	1944	1911	1891	1858	1838	1902	1849	623	560	2500	1240	1	1	24904689	480	-6.58	0.67	12	0.00	-293.00	2885.00	4055	20230612	-52.45	1825	20240401	5.64	2360	-18.31	20240220	1825	5.64	20240401	4055	-52.45	20230612	1825	5.64	20240401	0.04	N	090370	2500	622 억	N	N	42	N	N
154	20240402	160550	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-39	5	-2.03	142997679	75504	108.92	1919	1924	1871	2490	1344	1919	1893.91	2342	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	468	-6.42	0.65	12	0.30	-293.00	2885.00	4055	20230612	-53.64	1825	20240401	3.01	2360	-20.34	20240220	1825	3.01	20240401	4055	-53.64	20230612	1825	3.01	20240401	0.01	N	090370	2500	622 억	N	N	42	N	N
155	20240402	150558	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	-31	5	-1.62	129650300	68428	98.71	1919	1924	1871	2490	1344	1919	1894.70	6878	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	470	-6.44	0.65	12	0.27	-293.00	2885.00	4055	20230612	-53.44	1825	20240401	3.45	2360	-20.00	20240220	1825	3.45	20240401	4055	-53.44	20230612	1825	3.45	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
156	20240402	140600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1914	-5	5	-0.26	72090566	37939	54.73	1919	1924	1885	2490	1344	1919	1900.17	2371	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	477	-6.53	0.66	12	0.15	-293.00	2885.00	4055	20230612	-52.80	1825	20240401	4.88	2360	-18.90	20240220	1825	4.88	20240401	4055	-52.80	20230612	1825	4.88	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
157	20240402	130551	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1917	-2	5	-0.10	68942546	36284	52.34	1919	1924	1885	2490	1344	1919	1900.08	2216	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	477	-6.54	0.66	12	0.15	-293.00	2885.00	4055	20230612	-52.73	1825	20240401	5.04	2360	-18.77	20240220	1825	5.04	20240401	4055	-52.73	20230612	1825	5.04	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
158	20240402	120547	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1919	0	3	0.00	65942743	34716	50.08	1919	1924	1885	2490	1344	1919	1899.49	1675	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	478	-6.55	0.67	12	0.14	-293.00	2885.00	4055	20230612	-52.68	1825	20240401	5.15	2360	-18.69	20240220	1825	5.15	20240401	4055	-52.68	20230612	1825	5.15	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
159	20240402	110553	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-19	5	-0.99	58294065	30726	44.32	1919	1924	1885	2490	1344	1919	1897.22	2844	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.12	-293.00	2885.00	4055	20230612	-53.14	1825	20240401	4.11	2360	-19.49	20240220	1825	4.11	20240401	4055	-53.14	20230612	1825	4.11	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
160	20240402	100553	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-19	5	-0.99	40041465	21123	30.47	1919	1924	1885	2490	1344	1919	1895.63	999	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	473	-6.48	0.66	12	0.08	-293.00	2885.00	4055	20230612	-53.14	1825	20240401	4.11	2360	-19.49	20240220	1825	4.11	20240401	4055	-53.14	20230612	1825	4.11	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
161	20240402	090554	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1912	-7	5	-0.36	2832983	1481	2.14	1919	1919	1910	2490	1344	1919	1912.89	-122	2013	1965	1895	1847	1777	1990	1872	623	571	2500	1260	1	1	24904689	476	-6.53	0.66	12	0.01	-293.00	2885.00	4055	20230612	-52.85	1825	20240401	4.77	2360	-18.98	20240220	1825	4.77	20240401	4055	-52.85	20230612	1825	4.77	20240401	0.01	N	090370	2500	622 억	N	N	0	N	N
162	20240401	160550	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1919	-6	5	-0.31	130469194	69255	65.11	1902	1943	1825	2500	1348	1925	1883.90	2946	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	478	-6.55	0.67	12	0.28	-293.00	2885.00	4055	20230612	-52.68	1825	20240401	5.15	2360	-18.69	20240220	1825	5.15	20240401	4055	-52.68	20230612	1825	5.15	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
163	20240401	150553	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1922	-3	5	-0.16	129989438	69005	64.87	1902	1943	1825	2500	1348	1925	1883.77	2911	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	479	-6.56	0.67	12	0.28	-293.00	2885.00	4055	20230612	-52.60	1825	20240401	5.32	2360	-18.56	20240220	1825	5.32	20240401	4055	-52.60	20230612	1825	5.32	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
164	20240401	140548	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1907	-18	5	-0.94	116976541	62197	58.47	1902	1943	1825	2500	1348	1925	1880.74	4797	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	475	-6.51	0.66	12	0.25	-293.00	2885.00	4055	20230612	-52.97	1825	20240401	4.49	2360	-19.19	20240220	1825	4.49	20240401	4055	-52.97	20230612	1825	4.49	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
165	20240401	130546	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1907	-18	5	-0.94	114897349	61107	57.45	1902	1943	1825	2500	1348	1925	1880.26	4628	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	475	-6.51	0.66	12	0.25	-293.00	2885.00	4055	20230612	-52.97	1825	20240401	4.49	2360	-19.19	20240220	1825	4.49	20240401	4055	-52.97	20230612	1825	4.49	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
166	20240401	120552	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1911	-14	5	-0.73	103958414	55367	52.05	1902	1943	1825	2500	1348	1925	1877.62	4458	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	476	-6.52	0.66	12	0.22	-293.00	2885.00	4055	20230612	-52.87	1825	20240401	4.71	2360	-19.03	20240220	1825	4.71	20240401	4055	-52.87	20230612	1825	4.71	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
167	20240401	110550	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1905	-20	5	-1.04	95478478	50927	47.88	1902	1943	1825	2500	1348	1925	1874.81	3935	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	474	-6.50	0.66	12	0.20	-293.00	2885.00	4055	20230612	-53.02	1825	20240401	4.38	2360	-19.28	20240220	1825	4.38	20240401	4055	-53.02	20230612	1825	4.38	20240401	0.03	N	090370	2500	622 억	N	N	0	N	N
168	20240401	100547	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1940	15	2	0.78	4538923	2348	2.21	1902	1943	1902	2500	1348	1925	1933.10	164	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	483	-6.62	0.67	12	0.01	-293.00	2885.00	4055	20230612	-52.16	1835	20231031	5.72	2360	-17.80	20240220	1835	5.72	20240329	4055	-52.16	20230612	1835	5.72	20231031	0.03	N	090370	2500	622 억	N	N	0	N	N
169	20240401	090548	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1913	-12	5	-0.62	977196	508	0.48	1902	1940	1902	2500	1348	1925	1923.61	-88	2023	1973	1904	1854	1785	1939	1820	623	575	2500	1270	1	1	24904689	476	-6.53	0.66	12	0.00	-293.00	2885.00	4055	20230612	-52.82	1835	20231031	4.25	2360	-18.94	20240220	1835	4.25	20240329	4055	-52.82	20230612	1835	4.25	20231031	0.03	N	090370	2500	622 억	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History