KissMeData/003610/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20230731	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2340	80	2	3.54	654226940	283357	100.92	2260	2350	2260	2935	1585	2260	2318.19	3.67	0	-20254	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	990	17.73	0.46	09	0.67	132.00	5072.00	8570	20221125	-72.70	2030	20230726	15.27	7850	-70.19	20230504	2030	15.27	20230726	8570	-72.70	20221125	2030	15.27	20230726	0.47	N	003610	500	211 억	1554573	N	N	7	N	00	N
3	20230731	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2315	55	2	2.43	577679015	250682	89.28	2260	2350	2260	2935	1585	2260	2314.28	3.67	0	-23328	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	980	17.54	0.46	09	0.59	132.00	5072.00	8570	20221125	-72.99	2030	20230726	14.04	7850	-70.51	20230504	2030	14.04	20230726	8570	-72.99	20221125	2030	14.04	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
4	20230731	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2310	50	2	2.21	533416205	231596	82.48	2260	2350	2260	2935	1585	2260	2313.79	3.67	0	-19467	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	977	17.50	0.46	09	0.55	132.00	5072.00	8570	20221125	-73.05	2030	20230726	13.79	7850	-70.57	20230504	2030	13.79	20230726	8570	-73.05	20221125	2030	13.79	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
5	20230731	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2305	45	2	1.99	489113070	212369	75.64	2260	2350	2260	2935	1585	2260	2314.89	3.67	0	-14461	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	975	17.46	0.45	09	0.50	132.00	5072.00	8570	20221125	-73.10	2030	20230726	13.55	7850	-70.64	20230504	2030	13.55	20230726	8570	-73.10	20221125	2030	13.55	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
6	20230731	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2320	60	2	2.65	449393930	195222	69.53	2260	2350	2260	2935	1585	2260	2314.72	3.67	0	-11773	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	982	17.58	0.46	09	0.46	132.00	5072.00	8570	20221125	-72.93	2030	20230726	14.29	7850	-70.45	20230504	2030	14.29	20230726	8570	-72.93	20221125	2030	14.29	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
7	20230731	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2345	85	2	3.76	407999870	177449	63.20	2260	2350	2260	2935	1585	2260	2312.79	3.67	0	-6819	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	992	17.77	0.46	09	0.42	132.00	5072.00	8570	20221125	-72.64	2030	20230726	15.52	7850	-70.13	20230504	2030	15.52	20230726	8570	-72.64	20221125	2030	15.52	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
8	20230731	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2290	30	2	1.33	220404665	96896	34.51	2260	2310	2260	2935	1585	2260	2287.63	3.67	0	7079	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	969	17.35	0.45	09	0.23	132.00	5072.00	8570	20221125	-73.28	2030	20230726	12.81	7850	-70.83	20230504	2030	12.81	20230726	8570	-73.28	20221125	2030	12.81	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
9	20230731	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2260	0	3	0.00	105413180	46643	16.61	2260	2260	2260	2935	1585	2260	2260.00	3.67	0	-198	2353	2306	2218	2171	2083	2330	2195	212	675	500	1530	5	1	42314090	956	17.12	0.45	09	0.11	132.00	5072.00	8570	20221125	-73.63	2030	20230726	11.33	7850	-71.21	20230504	2030	11.33	20230726	8570	-73.63	20221125	2030	11.33	20230726	0.47	N	003610	500	211 억	1554573	N	N	21	N	00	N
10	20230728	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2260	90	2	4.15	622146625	280352	177.41	2130	2265	2130	2820	1520	2170	2218.60	3.75	0	-34236	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	956	17.12	0.45	09	0.66	132.00	5072.00	8570	20221125	-73.63	2030	20230726	11.33	7850	-71.21	20230504	2030	11.33	20230726	8570	-73.63	20221125	2030	11.33	20230726	0.47	N	003610	500	211 억	1584757	N	N	21	N	00	N
11	20230728	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2250	80	2	3.69	586843765	264697	167.50	2130	2265	2130	2820	1520	2170	2217.04	3.75	0	-27869	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	952	17.05	0.44	09	0.63	132.00	5072.00	8570	20221125	-73.75	2030	20230726	10.84	7850	-71.34	20230504	2030	10.84	20230726	8570	-73.75	20221125	2030	10.84	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
12	20230728	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2250	80	2	3.69	436935050	197970	125.28	2130	2265	2130	2820	1520	2170	2207.08	3.75	0	-14912	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	952	17.05	0.44	09	0.47	132.00	5072.00	8570	20221125	-73.75	2030	20230726	10.84	7850	-71.34	20230504	2030	10.84	20230726	8570	-73.75	20221125	2030	10.84	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
13	20230728	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2195	25	2	1.15	252740160	115793	73.27	2130	2215	2130	2820	1520	2170	2182.69	3.75	0	14092	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	929	16.63	0.43	09	0.27	132.00	5072.00	8570	20221125	-74.39	2030	20230726	8.13	7850	-72.04	20230504	2030	8.13	20230726	8570	-74.39	20221125	2030	8.13	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
14	20230728	120147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2190	20	2	0.92	189696445	87127	55.13	2130	2205	2130	2820	1520	2170	2177.24	3.75	0	21332	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	927	16.59	0.43	09	0.21	132.00	5072.00	8570	20221125	-74.45	2030	20230726	7.88	7850	-72.10	20230504	2030	7.88	20230726	8570	-74.45	20221125	2030	7.88	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
15	20230728	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2190	20	2	0.92	120930945	55645	35.21	2130	2200	2130	2820	1520	2170	2173.26	3.75	0	13583	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	927	16.59	0.43	09	0.13	132.00	5072.00	8570	20221125	-74.45	2030	20230726	7.88	7850	-72.10	20230504	2030	7.88	20230726	8570	-74.45	20221125	2030	7.88	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
16	20230728	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2175	5	2	0.23	48620250	22455	14.21	2130	2195	2130	2820	1520	2170	2165.23	3.75	0	-295	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	920	16.48	0.43	09	0.05	132.00	5072.00	8570	20221125	-74.62	2030	20230726	7.14	7850	-72.29	20230504	2030	7.14	20230726	8570	-74.62	20221125	2030	7.14	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
17	20230728	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2145	-25	5	-1.15	10985770	5154	3.26	2130	2145	2130	2820	1520	2170	2131.50	3.75	0	-424	2323	2246	2148	2071	1973	2285	2110	212	650	500	1470	5	1	42314090	908	16.25	0.42	09	0.01	132.00	5072.00	8570	20221125	-74.97	2030	20230726	5.67	7850	-72.68	20230504	2030	5.67	20230726	8570	-74.97	20221125	2030	5.67	20230726	0.47	N	003610	500	211 억	1584757	N	N	0	N	00	N
18	20230727	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2170	105	2	5.08	337888035	157354	40.51	2100	2225	2050	2680	1450	2065	2147.31	3.72	170048	15319	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	918	16.44	0.43	09	0.37	132.00	5072.00	8570	20221125	-74.68	2030	20230726	6.90	7850	-72.36	20230504	2030	6.90	20230726	8570	-74.68	20221125	2030	6.90	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
19	20230727	150147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2165	100	2	4.84	308781750	143918	37.05	2100	2225	2050	2680	1450	2065	2145.54	3.72	170048	6145	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	916	16.40	0.43	09	0.34	132.00	5072.00	8570	20221125	-74.74	2030	20230726	6.65	7850	-72.42	20230504	2030	6.65	20230726	8570	-74.74	20221125	2030	6.65	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
20	20230727	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2185	120	2	5.81	288066215	134381	34.60	2100	2225	2050	2680	1450	2065	2143.65	3.72	170048	5524	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	925	16.55	0.43	09	0.32	132.00	5072.00	8570	20221125	-74.50	2030	20230726	7.64	7850	-72.17	20230504	2030	7.64	20230726	8570	-74.50	20221125	2030	7.64	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
21	20230727	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2170	105	2	5.08	267240445	124838	32.14	2100	2225	2050	2680	1450	2065	2140.70	3.72	170048	2200	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	918	16.44	0.43	09	0.30	132.00	5072.00	8570	20221125	-74.68	2030	20230726	6.90	7850	-72.36	20230504	2030	6.90	20230726	8570	-74.68	20221125	2030	6.90	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
22	20230727	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2185	120	2	5.81	233050585	109061	28.08	2100	2225	2050	2680	1450	2065	2136.88	3.72	170048	-290	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	925	16.55	0.43	09	0.26	132.00	5072.00	8570	20221125	-74.50	2030	20230726	7.64	7850	-72.17	20230504	2030	7.64	20230726	8570	-74.50	20221125	2030	7.64	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
23	20230727	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2175	110	2	5.33	160464080	75890	19.54	2100	2175	2050	2680	1450	2065	2114.43	3.72	170048	4478	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	920	16.48	0.43	09	0.18	132.00	5072.00	8570	20221125	-74.62	2030	20230726	7.14	7850	-72.29	20230504	2030	7.14	20230726	8570	-74.62	20221125	2030	7.14	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
24	20230727	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2115	50	2	2.42	84195755	40338	10.39	2100	2125	2050	2680	1450	2065	2087.26	3.72	170048	2742	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	895	16.02	0.42	09	0.10	132.00	5072.00	8570	20221125	-75.32	2030	20230726	4.19	7850	-73.06	20230504	2030	4.19	20230726	8570	-75.32	20221125	2030	4.19	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
25	20230727	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2075	10	2	0.48	5278290	2511	0.65	2100	2120	2075	2680	1450	2065	2102.07	3.72	170048	311	2208	2136	2083	2011	1958	2110	1985	212	615	500	1400	5	1	42314090	878	15.72	0.41	09	0.01	132.00	5072.00	8570	20221125	-75.79	2030	20230726	2.22	7850	-73.57	20230504	2030	2.22	20230726	8570	-75.79	20221125	2030	2.22	20230726	0.51	N	003610	500	211 억	1573282	N	N	0	N	00	N
26	20230726	160146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2065	-90	5	-4.18	797832860	386006	87.95	2155	2155	2030	2800	1510	2155	2066.90	3.32	0	168763	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	874	15.64	0.41	09	0.91	132.00	5072.00	8570	20221125	-75.90	2030	20230726	1.72	7850	-73.69	20230504	2030	1.72	20230726	8570	-75.90	20221125	2030	1.72	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
27	20230726	150148	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2080	-75	5	-3.48	739633770	357806	81.53	2155	2155	2030	2800	1510	2155	2067.14	3.32	0	167185	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	880	15.76	0.41	09	0.85	132.00	5072.00	8570	20221125	-75.73	2030	20230726	2.46	7850	-73.50	20230504	2030	2.46	20230726	8570	-75.73	20221125	2030	2.46	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
28	20230726	140148	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2060	-95	5	-4.41	694330360	336022	76.56	2155	2155	2030	2800	1510	2155	2066.32	3.32	0	161780	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	872	15.61	0.41	09	0.79	132.00	5072.00	8570	20221125	-75.96	2030	20230726	1.48	7850	-73.76	20230504	2030	1.48	20230726	8570	-75.96	20221125	2030	1.48	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
29	20230726	130146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2060	-95	5	-4.41	592847495	286701	65.33	2155	2155	2030	2800	1510	2155	2067.82	3.32	0	145301	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	872	15.61	0.41	09	0.68	132.00	5072.00	8570	20221125	-75.96	2030	20230726	1.48	7850	-73.76	20230504	2030	1.48	20230726	8570	-75.96	20221125	2030	1.48	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
30	20230726	120147	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2070	-85	5	-3.94	547508335	264663	60.31	2155	2155	2030	2800	1510	2155	2068.70	3.32	0	132611	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	876	15.68	0.41	09	0.63	132.00	5072.00	8570	20221125	-75.85	2030	20230726	1.97	7850	-73.63	20230504	2030	1.97	20230726	8570	-75.85	20221125	2030	1.97	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
31	20230726	110146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2065	-90	5	-4.18	471639580	227933	51.94	2155	2155	2030	2800	1510	2155	2069.20	3.32	0	108365	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	874	15.64	0.41	09	0.54	132.00	5072.00	8570	20221125	-75.90	2030	20230726	1.72	7850	-73.69	20230504	2030	1.72	20230726	8570	-75.90	20221125	2030	1.72	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
32	20230726	100147	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2085	-70	5	-3.25	315026485	151507	34.52	2155	2155	2050	2800	1510	2155	2079.29	3.32	0	77805	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	882	15.80	0.41	09	0.36	132.00	5072.00	8570	20221125	-75.67	2050	20230726	1.71	7850	-73.44	20230504	2050	1.71	20230726	8570	-75.67	20221125	2050	1.71	20230726	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
33	20230726	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2140	-15	5	-0.70	5792680	2699	0.61	2155	2155	2140	2800	1510	2155	2146.23	3.32	0	-4	2255	2205	2165	2115	2075	2185	2095	212	645	500	1460	5	1	42314090	906	16.21	0.42	09	0.01	132.00	5072.00	8570	20221125	-75.03	2125	20230725	0.71	7850	-72.74	20230504	2125	0.71	20230725	8570	-75.03	20221125	2125	0.71	20230725	0.51	N	003610	500	211 억	1403234	N	N	0	N	00	N
34	20230725	160146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2155	-60	5	-2.71	946964170	436130	88.46	2180	2215	2125	2875	1555	2215	2171.30	2.82	0	200242	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	912	16.33	0.42	09	1.03	132.00	5072.00	8570	20221125	-74.85	2125	20230725	1.41	7850	-72.55	20230504	2125	1.41	20230725	8570	-74.85	20221125	2125	1.41	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
35	20230725	150145	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2150	-65	5	-2.93	891050540	410231	83.20	2180	2215	2125	2875	1555	2215	2172.07	2.82	0	197622	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	910	16.29	0.42	09	0.97	132.00	5072.00	8570	20221125	-74.91	2125	20230725	1.18	7850	-72.61	20230504	2125	1.18	20230725	8570	-74.91	20221125	2125	1.18	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
36	20230725	140146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2165	-50	5	-2.26	780105770	358519	72.72	2180	2215	2140	2875	1555	2215	2175.91	2.82	0	187672	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	916	16.40	0.43	09	0.85	132.00	5072.00	8570	20221125	-74.74	2140	20230725	1.17	7850	-72.42	20230504	2140	1.17	20230725	8570	-74.74	20221125	2140	1.17	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
37	20230725	130147	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2175	-40	5	-1.81	745843745	342721	69.51	2180	2215	2140	2875	1555	2215	2176.24	2.82	0	183464	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	920	16.48	0.43	09	0.81	132.00	5072.00	8570	20221125	-74.62	2140	20230725	1.64	7850	-72.29	20230504	2140	1.64	20230725	8570	-74.62	20221125	2140	1.64	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
38	20230725	120147	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2175	-40	5	-1.81	726883175	334010	67.75	2180	2215	2140	2875	1555	2215	2176.23	2.82	0	181141	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	920	16.48	0.43	09	0.79	132.00	5072.00	8570	20221125	-74.62	2140	20230725	1.64	7850	-72.29	20230504	2140	1.64	20230725	8570	-74.62	20221125	2140	1.64	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
39	20230725	110146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2185	-30	5	-1.35	482220955	220973	44.82	2180	2215	2140	2875	1555	2215	2182.26	2.82	0	111701	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	925	16.55	0.43	09	0.52	132.00	5072.00	8570	20221125	-74.50	2140	20230725	2.10	7850	-72.17	20230504	2140	2.10	20230725	8570	-74.50	20221125	2140	2.10	20230725	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
40	20230725	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2180	-35	5	-1.58	374346375	171057	34.69	2180	2215	2160	2875	1555	2215	2188.43	2.82	0	102653	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	922	16.52	0.43	09	0.40	132.00	5072.00	8570	20221125	-74.56	2150	20230724	1.40	7850	-72.23	20230504	2150	1.40	20230724	8570	-74.56	20221125	2150	1.40	20230724	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
41	20230725	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2180	-35	5	-1.58	29432640	13501	2.74	2180	2190	2180	2875	1555	2215	2180.03	2.82	0	187	2458	2336	2243	2121	2028	2290	2075	212	660	500	1500	5	1	42314090	922	16.52	0.43	09	0.03	132.00	5072.00	8570	20221125	-74.56	2150	20230724	1.40	7850	-72.23	20230504	2150	1.40	20230724	8570	-74.56	20221125	2150	1.40	20230724	0.51	N	003610	500	211 억	1194508	N	N	0	N	00	N
42	20230724	160145	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2215	-125	5	-5.34	1094417100	492299	243.53	2350	2365	2150	3040	1640	2340	2223.19	2.61	0	99770	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	937	16.78	0.44	09	1.16	132.00	5072.00	8570	20221125	-74.15	2150	20230724	3.02	7850	-71.78	20230504	2150	3.02	20230724	8570	-74.15	20221125	2150	3.02	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
43	20230724	150145	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2200	-140	5	-5.98	1034522460	465175	230.12	2350	2365	2150	3040	1640	2340	2223.94	2.61	0	89978	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	931	16.67	0.43	09	1.10	132.00	5072.00	8570	20221125	-74.33	2150	20230724	2.33	7850	-71.97	20230504	2150	2.33	20230724	8570	-74.33	20221125	2150	2.33	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
44	20230724	140144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2185	-155	5	-6.62	948847290	426135	210.80	2350	2365	2150	3040	1640	2340	2226.64	2.61	0	77501	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	925	16.55	0.43	09	1.01	132.00	5072.00	8570	20221125	-74.50	2150	20230724	1.63	7850	-72.17	20230504	2150	1.63	20230724	8570	-74.50	20221125	2150	1.63	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
45	20230724	130146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2195	-145	5	-6.20	847611895	379872	187.92	2350	2365	2150	3040	1640	2340	2231.31	2.61	0	82441	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	929	16.63	0.43	09	0.90	132.00	5072.00	8570	20221125	-74.39	2150	20230724	2.09	7850	-72.04	20230504	2150	2.09	20230724	8570	-74.39	20221125	2150	2.09	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
46	20230724	120145	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2235	-105	5	-4.49	466315065	206987	102.39	2350	2365	2215	3040	1640	2340	2252.87	2.61	0	33843	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	946	16.93	0.44	09	0.49	132.00	5072.00	8570	20221125	-73.92	2215	20230724	0.90	7850	-71.53	20230504	2215	0.90	20230724	8570	-73.92	20221125	2215	0.90	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
47	20230724	110146	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2245	-95	5	-4.06	336917295	149024	73.72	2350	2365	2215	3040	1640	2340	2260.83	2.61	0	6393	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	950	17.01	0.44	09	0.35	132.00	5072.00	8570	20221125	-73.80	2215	20230724	1.35	7850	-71.40	20230504	2215	1.35	20230724	8570	-73.80	20221125	2215	1.35	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
48	20230724	100144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2275	-65	5	-2.78	202727950	89042	44.05	2350	2365	2240	3040	1640	2340	2276.77	2.61	0	-8515	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	963	17.23	0.45	09	0.21	132.00	5072.00	8570	20221125	-73.45	2240	20230724	1.56	7850	-71.02	20230504	2240	1.56	20230724	8570	-73.45	20221125	2240	1.56	20230724	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
49	20230724	090145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2355	15	2	0.64	7624325	3242	1.60	2350	2365	2345	3040	1640	2340	2351.74	2.61	0	-1945	2433	2386	2363	2316	2293	2375	2305	212	700	500	1590	5	1	42314090	996	17.84	0.46	09	0.01	132.00	5072.00	8570	20221125	-72.52	2240	20230714	5.13	7850	-70.00	20230504	2240	5.13	20230714	8570	-72.52	20221125	2240	5.13	20230714	0.52	N	003610	500	211 억	1104586	N	N	0	N	00	N
50	20230721	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2340	-45	5	-1.89	458403995	193644	80.91	2400	2410	2340	3100	1670	2385	2366.44	2.50	0	48027	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	990	17.73	0.46	09	0.46	132.00	5072.00	8570	20221125	-72.70	2240	20230714	4.46	7850	-70.19	20230504	2240	4.46	20230714	8570	-72.70	20221125	2240	4.46	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
51	20230721	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2370	-15	5	-0.63	406119690	171345	71.59	2400	2410	2340	3100	1670	2385	2369.27	2.50	0	47439	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	1003	17.95	0.47	09	0.40	132.00	5072.00	8570	20221125	-72.35	2240	20230714	5.80	7850	-69.81	20230504	2240	5.80	20230714	8570	-72.35	20221125	2240	5.80	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
52	20230721	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2355	-30	5	-1.26	351376070	148192	61.92	2400	2410	2340	3100	1670	2385	2370.08	2.50	0	41564	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	996	17.84	0.46	09	0.35	132.00	5072.00	8570	20221125	-72.52	2240	20230714	5.13	7850	-70.00	20230504	2240	5.13	20230714	8570	-72.52	20221125	2240	5.13	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
53	20230721	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2350	-35	5	-1.47	313506300	132157	55.22	2400	2410	2340	3100	1670	2385	2371.18	2.50	0	38547	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	994	17.80	0.46	09	0.31	132.00	5072.00	8570	20221125	-72.58	2240	20230714	4.91	7850	-70.06	20230504	2240	4.91	20230714	8570	-72.58	20221125	2240	4.91	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
54	20230721	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2395	10	2	0.42	187812010	78792	32.92	2400	2410	2345	3100	1670	2385	2383.45	2.50	0	30328	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	1013	18.14	0.47	09	0.19	132.00	5072.00	8570	20221125	-72.05	2240	20230714	6.92	7850	-69.49	20230504	2240	6.92	20230714	8570	-72.05	20221125	2240	6.92	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
55	20230721	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2395	10	2	0.42	169309095	71034	29.68	2400	2410	2345	3100	1670	2385	2383.25	2.50	0	29800	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	1013	18.14	0.47	09	0.17	132.00	5072.00	8570	20221125	-72.05	2240	20230714	6.92	7850	-69.49	20230504	2240	6.92	20230714	8570	-72.05	20221125	2240	6.92	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
56	20230721	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2380	-5	5	-0.21	98665545	41473	17.33	2400	2400	2345	3100	1670	2385	2377.13	2.50	0	9165	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	1007	18.03	0.47	09	0.10	132.00	5072.00	8570	20221125	-72.23	2240	20230714	6.25	7850	-69.68	20230504	2240	6.25	20230714	8570	-72.23	20221125	2240	6.25	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
57	20230721	090145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2385	0	3	0.00	28077295	11765	4.92	2400	2400	2385	3100	1670	2385	2395.07	2.50	0	-839	2451	2417	2376	2342	2301	2397	2322	212	715	500	1620	5	1	42314090	1009	18.07	0.47	09	0.03	132.00	5072.00	8570	20221125	-72.17	2240	20230714	6.47	7850	-69.62	20230504	2240	6.47	20230714	8570	-72.17	20221125	2240	6.47	20230714	0.52	N	003610	500	211 억	1059829	N	N	14	N	00	N
58	20230720	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2385	-30	5	-1.24	564947230	238535	107.71	2390	2410	2335	3135	1695	2415	2368.40	2.33	0	73480	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1009	18.07	0.47	09	0.56	132.00	5072.00	8570	20221125	-72.17	2240	20230714	6.47	7850	-69.62	20230504	2240	6.47	20230714	8570	-72.17	20221125	2240	6.47	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
59	20230720	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2390	-25	5	-1.04	536259625	226538	102.29	2390	2410	2335	3135	1695	2415	2367.20	2.33	0	69545	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1011	18.11	0.47	09	0.54	132.00	5072.00	8570	20221125	-72.11	2240	20230714	6.70	7850	-69.55	20230504	2240	6.70	20230714	8570	-72.11	20221125	2240	6.70	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
60	20230720	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2385	-30	5	-1.24	491422455	207784	93.83	2390	2410	2335	3135	1695	2415	2365.06	2.33	0	61513	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1009	18.07	0.47	09	0.49	132.00	5072.00	8570	20221125	-72.17	2240	20230714	6.47	7850	-69.62	20230504	2240	6.47	20230714	8570	-72.17	20221125	2240	6.47	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
61	20230720	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2380	-35	5	-1.45	449388445	190147	85.86	2390	2410	2335	3135	1695	2415	2363.37	2.33	0	50658	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1007	18.03	0.47	09	0.45	132.00	5072.00	8570	20221125	-72.23	2240	20230714	6.25	7850	-69.68	20230504	2240	6.25	20230714	8570	-72.23	20221125	2240	6.25	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
62	20230720	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2400	-15	5	-0.62	387933210	164265	74.17	2390	2410	2335	3135	1695	2415	2361.63	2.33	0	38966	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1016	18.18	0.47	09	0.39	132.00	5072.00	8570	20221125	-72.00	2240	20230714	7.14	7850	-69.43	20230504	2240	7.14	20230714	8570	-72.00	20221125	2240	7.14	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
63	20230720	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2380	-35	5	-1.45	342470505	145262	65.59	2390	2410	2335	3135	1695	2415	2357.61	2.33	0	27344	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1007	18.03	0.47	09	0.34	132.00	5072.00	8570	20221125	-72.23	2240	20230714	6.25	7850	-69.68	20230504	2240	6.25	20230714	8570	-72.23	20221125	2240	6.25	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
64	20230720	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2360	-55	5	-2.28	301783845	128132	57.86	2390	2410	2335	3135	1695	2415	2355.26	2.33	0	23647	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	999	17.88	0.47	09	0.30	132.00	5072.00	8570	20221125	-72.46	2240	20230714	5.36	7850	-69.94	20230504	2240	5.36	20230714	8570	-72.46	20221125	2240	5.36	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
65	20230720	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2400	-15	5	-0.62	5528660	2312	1.04	2390	2410	2390	3135	1695	2415	2391.29	2.33	0	-1051	2485	2450	2410	2375	2335	2430	2355	212	720	500	1640	5	1	42314090	1016	18.18	0.47	09	0.01	132.00	5072.00	8570	20221125	-72.00	2240	20230714	7.14	7850	-69.43	20230504	2240	7.14	20230714	8570	-72.00	20221125	2240	7.14	20230714	0.52	N	003610	500	211 억	985819	N	N	14	N	00	N
66	20230719	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	-30	5	-1.23	530922220	220866	77.54	2440	2445	2370	3175	1715	2445	2403.82	2.15	0	74378	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1022	18.30	0.48	09	0.52	132.00	5072.00	8570	20221125	-71.82	2240	20230714	7.81	7850	-69.24	20230504	2240	7.81	20230714	8570	-71.82	20221125	2240	7.81	20230714	0.52	N	003610	500	211 억	909885	N	N	14	N	00	N
67	20230719	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2405	-40	5	-1.64	518083525	215525	75.67	2440	2445	2370	3175	1715	2445	2403.82	2.15	0	72248	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1018	18.22	0.47	09	0.51	132.00	5072.00	8570	20221125	-71.94	2240	20230714	7.37	7850	-69.36	20230504	2240	7.37	20230714	8570	-71.94	20221125	2240	7.37	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
68	20230719	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2405	-40	5	-1.64	459928705	191246	67.14	2440	2445	2370	3175	1715	2445	2404.91	2.15	0	70754	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1018	18.22	0.47	09	0.45	132.00	5072.00	8570	20221125	-71.94	2240	20230714	7.37	7850	-69.36	20230504	2240	7.37	20230714	8570	-71.94	20221125	2240	7.37	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
69	20230719	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2405	-40	5	-1.64	409871095	170376	59.81	2440	2445	2370	3175	1715	2445	2405.69	2.15	0	70328	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1018	18.22	0.47	09	0.40	132.00	5072.00	8570	20221125	-71.94	2240	20230714	7.37	7850	-69.36	20230504	2240	7.37	20230714	8570	-71.94	20221125	2240	7.37	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
70	20230719	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2420	-25	5	-1.02	337522720	140293	49.25	2440	2445	2370	3175	1715	2445	2405.84	2.15	0	57402	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1024	18.33	0.48	09	0.33	132.00	5072.00	8570	20221125	-71.76	2240	20230714	8.04	7850	-69.17	20230504	2240	8.04	20230714	8570	-71.76	20221125	2240	8.04	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
71	20230719	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2440	-5	5	-0.20	232999775	96983	34.05	2440	2445	2370	3175	1715	2445	2402.48	2.15	0	22986	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1032	18.48	0.48	09	0.23	132.00	5072.00	8570	20221125	-71.53	2240	20230714	8.93	7850	-68.92	20230504	2240	8.93	20230714	8570	-71.53	20221125	2240	8.93	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
72	20230719	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2395	-50	5	-2.04	145091895	60389	21.20	2440	2445	2370	3175	1715	2445	2402.62	2.15	0	11665	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1013	18.14	0.47	09	0.14	132.00	5072.00	8570	20221125	-72.05	2240	20230714	6.92	7850	-69.49	20230504	2240	6.92	20230714	8570	-72.05	20221125	2240	6.92	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
73	20230719	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	-30	5	-1.23	12961820	5382	1.89	2440	2445	2395	3175	1715	2445	2408.36	2.15	0	1453	2541	2492	2441	2392	2341	2467	2367	212	730	500	1660	5	1	42314090	1022	18.30	0.48	09	0.01	132.00	5072.00	8570	20221125	-71.82	2240	20230714	7.81	7850	-69.24	20230504	2240	7.81	20230714	8570	-71.82	20221125	2240	7.81	20230714	0.52	N	003610	500	211 억	909885	N	N	52	N	00	N
74	20230718	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2445	-5	5	-0.20	686334730	284002	121.54	2490	2490	2390	3185	1715	2450	2416.65	1.96	0	70746	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1035	18.52	0.48	09	0.67	132.00	5072.00	8570	20221125	-71.47	2240	20230714	9.15	7850	-68.85	20230504	2240	9.15	20230714	8570	-71.47	20221125	2240	9.15	20230714	0.52	N	003610	500	211 억	830657	N	N	52	N	00	N
75	20230718	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2420	-30	5	-1.22	654960860	271120	116.02	2490	2490	2390	3185	1715	2450	2415.76	1.96	0	71463	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1024	18.33	0.48	09	0.64	132.00	5072.00	8570	20221125	-71.76	2240	20230714	8.04	7850	-69.17	20230504	2240	8.04	20230714	8570	-71.76	20221125	2240	8.04	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
76	20230718	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	-35	5	-1.43	308047135	127291	54.47	2490	2490	2390	3185	1715	2450	2420.02	1.96	0	4916	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1022	18.30	0.48	09	0.30	132.00	5072.00	8570	20221125	-71.82	2240	20230714	7.81	7850	-69.24	20230504	2240	7.81	20230714	8570	-71.82	20221125	2240	7.81	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
77	20230718	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2430	-20	5	-0.82	290742695	120137	51.41	2490	2490	2390	3185	1715	2450	2420.09	1.96	0	910	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1028	18.41	0.48	09	0.28	132.00	5072.00	8570	20221125	-71.65	2240	20230714	8.48	7850	-69.04	20230504	2240	8.48	20230714	8570	-71.65	20221125	2240	8.48	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
78	20230718	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2425	-25	5	-1.02	255003330	105364	45.09	2490	2490	2390	3185	1715	2450	2420.21	1.96	0	-4144	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1026	18.37	0.48	09	0.25	132.00	5072.00	8570	20221125	-71.70	2240	20230714	8.26	7850	-69.11	20230504	2240	8.26	20230714	8570	-71.70	20221125	2240	8.26	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
79	20230718	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	-35	5	-1.43	187822105	77545	33.18	2490	2490	2390	3185	1715	2450	2422.10	1.96	0	-13962	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1022	18.30	0.48	09	0.18	132.00	5072.00	8570	20221125	-71.82	2240	20230714	7.81	7850	-69.24	20230504	2240	7.81	20230714	8570	-71.82	20221125	2240	7.81	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
80	20230718	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2410	-40	5	-1.63	117839150	48635	20.81	2490	2490	2390	3185	1715	2450	2422.93	1.96	0	-11908	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1020	18.26	0.48	09	0.11	132.00	5072.00	8570	20221125	-71.88	2240	20230714	7.59	7850	-69.30	20230504	2240	7.59	20230714	8570	-71.88	20221125	2240	7.59	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
81	20230718	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2480	30	2	1.22	2125895	854	0.37	2490	2490	2450	3185	1715	2450	2489.34	1.96	0	-161	2553	2501	2433	2381	2313	2527	2407	212	735	500	1660	5	1	42314090	1049	18.79	0.49	09	0.00	132.00	5072.00	8570	20221125	-71.06	2240	20230714	10.71	7850	-68.41	20230504	2240	10.71	20230714	8570	-71.06	20221125	2240	10.71	20230714	0.52	N	003610	500	211 억	830657	N	N	137	N	00	N
82	20230717	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2450	40	2	1.66	570590050	233620	38.15	2415	2485	2365	3130	1690	2410	2442.38	1.82	0	63083	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1037	18.56	0.48	09	0.55	132.00	5072.00	8570	20221125	-71.41	2240	20230714	9.38	7850	-68.79	20230504	2240	9.38	20230714	8570	-71.41	20221125	2240	9.38	20230714	0.52	N	003610	500	211 억	769133	N	N	137	N	00	N
83	20230717	150144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2465	55	2	2.28	559196455	228980	37.39	2415	2485	2365	3130	1690	2410	2442.13	1.82	0	61297	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1043	18.67	0.49	09	0.54	132.00	5072.00	8570	20221125	-71.24	2240	20230714	10.04	7850	-68.60	20230504	2240	10.04	20230714	8570	-71.24	20221125	2240	10.04	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
84	20230717	140145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2465	55	2	2.28	460104725	188985	30.86	2415	2485	2365	3130	1690	2410	2434.62	1.82	0	37854	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1043	18.67	0.49	09	0.45	132.00	5072.00	8570	20221125	-71.24	2240	20230714	10.04	7850	-68.60	20230504	2240	10.04	20230714	8570	-71.24	20221125	2240	10.04	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
85	20230717	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2455	45	2	1.87	408951070	168126	27.46	2415	2485	2365	3130	1690	2410	2432.41	1.82	0	22667	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1039	18.60	0.48	09	0.40	132.00	5072.00	8570	20221125	-71.35	2240	20230714	9.60	7850	-68.73	20230504	2240	9.60	20230714	8570	-71.35	20221125	2240	9.60	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
86	20230717	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2460	50	2	2.07	375639905	154570	25.24	2415	2485	2365	3130	1690	2410	2430.23	1.82	0	17850	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1041	18.64	0.49	09	0.37	132.00	5072.00	8570	20221125	-71.30	2240	20230714	9.82	7850	-68.66	20230504	2240	9.82	20230714	8570	-71.30	20221125	2240	9.82	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
87	20230717	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2440	30	2	1.24	327289060	134847	22.02	2415	2485	2365	3130	1690	2410	2427.12	1.82	0	2827	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1032	18.48	0.48	09	0.32	132.00	5072.00	8570	20221125	-71.53	2240	20230714	8.93	7850	-68.92	20230504	2240	8.93	20230714	8570	-71.53	20221125	2240	8.93	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
88	20230717	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2385	-25	5	-1.04	85973700	36081	5.89	2415	2430	2365	3130	1690	2410	2382.76	1.82	0	-6317	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1009	18.07	0.47	09	0.09	132.00	5072.00	8570	20221125	-72.17	2240	20230714	6.47	7850	-69.62	20230504	2240	6.47	20230714	8570	-72.17	20221125	2240	6.47	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
89	20230717	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	5	2	0.21	4622995	1911	0.31	2415	2430	2415	3130	1690	2410	2419.40	1.82	0	-291	2610	2510	2375	2275	2140	2442	2207	212	720	500	1630	5	1	42314090	1022	18.30	0.48	09	0.00	132.00	5072.00	8570	20221125	-71.82	2240	20230714	7.81	7850	-69.24	20230504	2240	7.81	20230714	8570	-71.82	20221125	2240	7.81	20230714	0.52	N	003610	500	211 억	769133	N	N	31	N	00	N
90	20230714	160143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2410	-50	5	-2.03	1442639410	609831	138.32	2475	2475	2240	3195	1725	2460	2365.62	1.50	0	135090	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1020	18.26	0.48	09	1.44	132.00	5072.00	8570	20221125	-71.88	2240	20230714	7.59	7850	-69.30	20230504	2240	7.59	20230714	8570	-71.88	20221125	2240	7.59	20230714	0.53	N	003610	500	211 억	633435	N	N	31	N	00	N
91	20230714	150144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2410	-50	5	-2.03	1394349040	589753	133.76	2475	2475	2240	3195	1725	2460	2364.28	1.50	0	127387	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1020	18.26	0.48	09	1.39	132.00	5072.00	8570	20221125	-71.88	2240	20230714	7.59	7850	-69.30	20230504	2240	7.59	20230714	8570	-71.88	20221125	2240	7.59	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
92	20230714	140143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2375	-85	5	-3.46	1303606915	551891	125.18	2475	2475	2240	3195	1725	2460	2362.06	1.50	0	113977	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1005	17.99	0.47	09	1.30	132.00	5072.00	8570	20221125	-72.29	2240	20230714	6.03	7850	-69.75	20230504	2240	6.03	20230714	8570	-72.29	20221125	2240	6.03	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
93	20230714	130143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2380	-80	5	-3.25	1243713655	526701	119.46	2475	2475	2240	3195	1725	2460	2361.31	1.50	0	102179	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1007	18.03	0.47	09	1.24	132.00	5072.00	8570	20221125	-72.23	2240	20230714	6.25	7850	-69.68	20230504	2240	6.25	20230714	8570	-72.23	20221125	2240	6.25	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
94	20230714	120144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2400	-60	5	-2.44	1192582085	505318	114.61	2475	2475	2240	3195	1725	2460	2360.04	1.50	0	91126	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1016	18.18	0.47	09	1.19	132.00	5072.00	8570	20221125	-72.00	2240	20230714	7.14	7850	-69.43	20230504	2240	7.14	20230714	8570	-72.00	20221125	2240	7.14	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
95	20230714	110143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2365	-95	5	-3.86	1062359185	450466	102.17	2475	2475	2240	3195	1725	2460	2358.33	1.50	0	72613	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1001	17.92	0.47	09	1.06	132.00	5072.00	8570	20221125	-72.40	2240	20230714	5.58	7850	-69.87	20230504	2240	5.58	20230714	8570	-72.40	20221125	2240	5.58	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
96	20230714	100144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2335	-125	5	-5.08	704645755	295957	67.13	2475	2475	2240	3195	1725	2460	2380.88	1.50	0	14684	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	988	17.69	0.46	09	0.70	132.00	5072.00	8570	20221125	-72.75	2240	20230714	4.24	7850	-70.25	20230504	2240	4.24	20230714	8570	-72.75	20221125	2240	4.24	20230714	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
97	20230714	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2445	-15	5	-0.61	22495685	9156	2.08	2475	2475	2445	3195	1725	2460	2456.90	1.50	0	241	2640	2550	2480	2390	2320	2515	2355	212	735	500	1670	5	1	42314090	1035	18.52	0.48	09	0.02	132.00	5072.00	8570	20221125	-71.47	2330	20230706	4.94	7850	-68.85	20230504	2330	4.94	20230706	8570	-71.47	20221125	2330	4.94	20230706	0.53	N	003610	500	211 억	633435	N	N	699	N	00	N
98	20230713	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2460	-55	5	-2.19	1094396215	439590	97.51	2530	2570	2410	3265	1765	2515	2489.64	1.34	0	64899	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1041	18.64	0.49	09	1.04	132.00	5072.00	8570	20221125	-71.30	2330	20230706	5.58	7850	-68.66	20230504	2330	5.58	20230706	8570	-71.30	20221125	2330	5.58	20230706	0.53	N	003610	500	211 억	567123	N	N	699	N	00	N
99	20230713	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2495	-20	5	-0.80	791199940	316330	70.17	2530	2570	2410	3265	1765	2515	2501.19	1.34	0	65422	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1056	18.90	0.49	09	0.75	132.00	5072.00	8570	20221125	-70.89	2330	20230706	7.08	7850	-68.22	20230504	2330	7.08	20230706	8570	-70.89	20221125	2330	7.08	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
100	20230713	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2490	-25	5	-0.99	691422370	276177	61.26	2530	2570	2410	3265	1765	2515	2503.55	1.34	0	54444	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1054	18.86	0.49	09	0.65	132.00	5072.00	8570	20221125	-70.95	2330	20230706	6.87	7850	-68.28	20230504	2330	6.87	20230706	8570	-70.95	20221125	2330	6.87	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
101	20230713	130143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2480	-35	5	-1.39	599006160	238959	53.01	2530	2570	2410	3265	1765	2515	2506.73	1.34	0	32288	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1049	18.79	0.49	09	0.56	132.00	5072.00	8570	20221125	-71.06	2330	20230706	6.44	7850	-68.41	20230504	2330	6.44	20230706	8570	-71.06	20221125	2330	6.44	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
102	20230713	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2490	-25	5	-0.99	488789685	194480	43.14	2530	2570	2410	3265	1765	2515	2513.32	1.34	0	32003	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1054	18.86	0.49	09	0.46	132.00	5072.00	8570	20221125	-70.95	2330	20230706	6.87	7850	-68.28	20230504	2330	6.87	20230706	8570	-70.95	20221125	2330	6.87	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
103	20230713	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2505	-10	5	-0.40	410917380	163171	36.20	2530	2570	2410	3265	1765	2515	2518.32	1.34	0	34912	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1060	18.98	0.49	09	0.39	132.00	5072.00	8570	20221125	-70.77	2330	20230706	7.51	7850	-68.09	20230504	2330	7.51	20230706	8570	-70.77	20221125	2330	7.51	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
104	20230713	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2520	5	2	0.20	284045320	112451	24.94	2530	2570	2410	3265	1765	2515	2525.95	1.34	0	27976	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1066	19.09	0.50	09	0.27	132.00	5072.00	8570	20221125	-70.60	2330	20230706	8.15	7850	-67.90	20230504	2330	8.15	20230706	8570	-70.60	20221125	2330	8.15	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
105	20230713	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2520	5	2	0.20	31921850	12851	2.85	2530	2530	2410	3265	1765	2515	2483.99	1.34	0	-3924	2628	2571	2523	2466	2418	2567	2462	212	750	500	1710	5	1	42314090	1066	19.09	0.50	09	0.03	132.00	5072.00	8570	20221125	-70.60	2330	20230706	8.15	7850	-67.90	20230504	2330	8.15	20230706	8570	-70.60	20221125	2330	8.15	20230706	0.53	N	003610	500	211 억	567123	N	N	38	N	00	N
106	20230712	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2515	30	2	1.21	1144091930	450570	88.66	2515	2580	2475	3230	1740	2485	2539.23	1.07	0	111636	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1064	19.05	0.50	09	1.06	132.00	5072.00	8570	20221125	-70.65	2330	20230706	7.94	7850	-67.96	20230504	2330	7.94	20230706	8570	-70.65	20221125	2330	7.94	20230706	0.53	N	003610	500	211 억	453541	N	N	38	N	00	N
107	20230712	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2545	60	2	2.41	1099673475	432965	85.19	2515	2580	2475	3230	1740	2485	2539.87	1.07	0	105711	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1077	19.28	0.50	09	1.02	132.00	5072.00	8570	20221125	-70.30	2330	20230706	9.23	7850	-67.58	20230504	2330	9.23	20230706	8570	-70.30	20221125	2330	9.23	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
108	20230712	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2545	60	2	2.41	972822590	383001	75.36	2515	2580	2475	3230	1740	2485	2540.00	1.07	0	97265	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1077	19.28	0.50	09	0.91	132.00	5072.00	8570	20221125	-70.30	2330	20230706	9.23	7850	-67.58	20230504	2330	9.23	20230706	8570	-70.30	20221125	2330	9.23	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
109	20230712	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2545	60	2	2.41	904644820	356183	70.08	2515	2580	2475	3230	1740	2485	2539.83	1.07	0	87357	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1077	19.28	0.50	09	0.84	132.00	5072.00	8570	20221125	-70.30	2330	20230706	9.23	7850	-67.58	20230504	2330	9.23	20230706	8570	-70.30	20221125	2330	9.23	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
110	20230712	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2550	65	2	2.62	794235195	313153	61.62	2515	2580	2475	3230	1740	2485	2536.25	1.07	0	61848	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1079	19.32	0.50	09	0.74	132.00	5072.00	8570	20221125	-70.25	2330	20230706	9.44	7850	-67.52	20230504	2330	9.44	20230706	8570	-70.25	20221125	2330	9.44	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
111	20230712	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2550	65	2	2.62	665987760	262962	51.74	2515	2580	2475	3230	1740	2485	2532.64	1.07	0	47677	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1079	19.32	0.50	09	0.62	132.00	5072.00	8570	20221125	-70.25	2330	20230706	9.44	7850	-67.52	20230504	2330	9.44	20230706	8570	-70.25	20221125	2330	9.44	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
112	20230712	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2555	70	2	2.82	424111370	168292	33.11	2515	2570	2475	3230	1740	2485	2520.09	1.07	0	16846	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1081	19.36	0.50	09	0.40	132.00	5072.00	8570	20221125	-70.19	2330	20230706	9.66	7850	-67.45	20230504	2330	9.66	20230706	8570	-70.19	20221125	2330	9.66	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
113	20230712	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2525	40	2	1.61	27551855	10954	2.16	2515	2530	2510	3230	1740	2485	2515.23	1.07	0	5093	2665	2575	2525	2435	2385	2550	2410	212	745	500	1680	5	1	42314090	1068	19.13	0.50	09	0.03	132.00	5072.00	8570	20221125	-70.54	2330	20230706	8.37	7850	-67.83	20230504	2330	8.37	20230706	8570	-70.54	20221125	2330	8.37	20230706	0.53	N	003610	500	211 억	453541	N	N	63	N	00	N
114	20230711	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2485	-90	5	-3.50	1274078660	503816	50.23	2605	2615	2475	3345	1805	2575	2528.86	1.19	0	-56165	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1052	18.83	0.49	09	1.19	132.00	5072.00	8570	20221125	-71.00	2330	20230706	6.65	7850	-68.34	20230504	2330	6.65	20230706	8570	-71.00	20221125	2330	6.65	20230706	0.53	N	003610	500	211 억	505177	N	N	63	N	00	N
115	20230711	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2490	-85	5	-3.30	1182876605	467105	46.57	2605	2615	2475	3345	1805	2575	2532.35	1.19	0	-51539	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1054	18.86	0.49	09	1.10	132.00	5072.00	8570	20221125	-70.95	2330	20230706	6.87	7850	-68.28	20230504	2330	6.87	20230706	8570	-70.95	20221125	2330	6.87	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
116	20230711	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2520	-55	5	-2.14	899388485	353394	35.23	2605	2615	2505	3345	1805	2575	2545.00	1.19	0	-52911	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1066	19.09	0.50	09	0.84	132.00	5072.00	8570	20221125	-70.60	2330	20230706	8.15	7850	-67.90	20230504	2330	8.15	20230706	8570	-70.60	20221125	2330	8.15	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
117	20230711	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2535	-40	5	-1.55	785451245	308103	30.72	2605	2615	2510	3345	1805	2575	2549.31	1.19	0	-47200	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1073	19.20	0.50	09	0.73	132.00	5072.00	8570	20221125	-70.42	2330	20230706	8.80	7850	-67.71	20230504	2330	8.80	20230706	8570	-70.42	20221125	2330	8.80	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
118	20230711	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2525	-50	5	-1.94	716849210	280938	28.01	2605	2615	2510	3345	1805	2575	2551.63	1.19	0	-40518	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1068	19.13	0.50	09	0.66	132.00	5072.00	8570	20221125	-70.54	2330	20230706	8.37	7850	-67.83	20230504	2330	8.37	20230706	8570	-70.54	20221125	2330	8.37	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
119	20230711	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2550	-25	5	-0.97	652917835	255841	25.51	2605	2615	2510	3345	1805	2575	2552.04	1.19	0	-44684	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1079	19.32	0.50	09	0.60	132.00	5072.00	8570	20221125	-70.25	2330	20230706	9.44	7850	-67.52	20230504	2330	9.44	20230706	8570	-70.25	20221125	2330	9.44	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
120	20230711	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2540	-35	5	-1.36	476876960	186241	18.57	2605	2615	2520	3345	1805	2575	2560.53	1.19	0	-37625	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1075	19.24	0.50	09	0.44	132.00	5072.00	8570	20221125	-70.36	2330	20230706	9.01	7850	-67.64	20230504	2330	9.01	20230706	8570	-70.36	20221125	2330	9.01	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
121	20230711	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2605	30	2	1.17	58818790	22615	2.25	2605	2615	2575	3345	1805	2575	2600.91	1.19	0	-17447	2821	2697	2551	2427	2281	2760	2490	212	770	500	1750	5	1	42314090	1102	19.73	0.51	09	0.05	132.00	5072.00	8570	20221125	-69.60	2330	20230706	11.80	7850	-66.82	20230504	2330	11.80	20230706	8570	-69.60	20221125	2330	11.80	20230706	0.53	N	003610	500	211 억	505177	N	N	0	N	00	N
122	20230710	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2575	110	2	4.46	2554520725	1001508	43.82	2490	2675	2405	3200	1730	2465	2550.71	0.83	0	155574	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1090	19.51	0.51	09	2.37	132.00	5072.00	8570	20221125	-69.95	2330	20230706	10.52	7850	-67.20	20230504	2330	10.52	20230706	8570	-69.95	20221125	2330	10.52	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
123	20230710	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2570	105	2	4.26	2469944920	968599	42.38	2490	2675	2405	3200	1730	2465	2550.06	0.83	0	154187	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1087	19.47	0.51	09	2.29	132.00	5072.00	8570	20221125	-70.01	2330	20230706	10.30	7850	-67.26	20230504	2330	10.30	20230706	8570	-70.01	20221125	2330	10.30	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
124	20230710	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2570	105	2	4.26	2308358165	906012	39.64	2490	2675	2405	3200	1730	2465	2547.87	0.83	0	132207	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1087	19.47	0.51	09	2.14	132.00	5072.00	8570	20221125	-70.01	2330	20230706	10.30	7850	-67.26	20230504	2330	10.30	20230706	8570	-70.01	20221125	2330	10.30	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
125	20230710	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2505	40	2	1.62	1561516375	617583	27.02	2490	2610	2405	3200	1730	2465	2528.48	0.83	0	46079	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1060	18.98	0.49	09	1.46	132.00	5072.00	8570	20221125	-70.77	2330	20230706	7.51	7850	-68.09	20230504	2330	7.51	20230706	8570	-70.77	20221125	2330	7.51	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
126	20230710	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2500	35	2	1.42	1495505155	591251	25.87	2490	2610	2405	3200	1730	2465	2529.45	0.83	0	38685	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1058	18.94	0.49	09	1.40	132.00	5072.00	8570	20221125	-70.83	2330	20230706	7.30	7850	-68.15	20230504	2330	7.30	20230706	8570	-70.83	20221125	2330	7.30	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
127	20230710	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2550	85	2	3.45	1279274270	504854	22.09	2490	2610	2405	3200	1730	2465	2534.02	0.83	0	63626	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1079	19.32	0.50	09	1.19	132.00	5072.00	8570	20221125	-70.25	2330	20230706	9.44	7850	-67.52	20230504	2330	9.44	20230706	8570	-70.25	20221125	2330	9.44	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
128	20230710	100140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2530	65	2	2.64	838874030	330469	14.46	2490	2610	2405	3200	1730	2465	2538.55	0.83	0	43275	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1071	19.17	0.50	09	0.78	132.00	5072.00	8570	20221125	-70.48	2330	20230706	8.58	7850	-67.77	20230504	2330	8.58	20230706	8570	-70.48	20221125	2330	8.58	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
129	20230710	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2470	5	2	0.20	49342240	19911	0.87	2490	2495	2465	3200	1730	2465	2478.49	0.83	0	-8795	2775	2620	2490	2335	2205	2697	2412	212	735	500	1670	5	1	42314090	1045	18.71	0.49	09	0.05	132.00	5072.00	8570	20221125	-71.18	2330	20230706	6.01	7850	-68.54	20230504	2330	6.01	20230706	8570	-71.18	20221125	2330	6.01	20230706	0.54	N	003610	500	211 억	352298	N	N	0	N	00	N
130	20230707	160139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2465	35	2	1.44	5717296300	2276664	93.05	2365	2645	2360	3155	1705	2430	2511.29	0.96	0	-45697	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1043	18.67	0.49	09	5.38	132.00	5072.00	8570	20221125	-71.24	2330	20230706	5.79	7850	-68.60	20230504	2330	5.79	20230706	8570	-71.24	20221125	2330	5.79	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
131	20230707	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2470	40	2	1.65	5586497455	2223799	90.89	2365	2645	2360	3155	1705	2430	2512.15	0.96	0	-35024	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1045	18.71	0.49	09	5.26	132.00	5072.00	8570	20221125	-71.18	2330	20230706	6.01	7850	-68.54	20230504	2330	6.01	20230706	8570	-71.18	20221125	2330	6.01	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
132	20230707	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2520	90	2	3.70	5232250310	2081365	85.07	2365	2645	2360	3155	1705	2430	2513.86	0.96	0	53592	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1066	19.09	0.50	09	4.92	132.00	5072.00	8570	20221125	-70.60	2330	20230706	8.15	7850	-67.90	20230504	2330	8.15	20230706	8570	-70.60	20221125	2330	8.15	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
133	20230707	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2535	105	2	4.32	4912387730	1954581	79.89	2365	2645	2360	3155	1705	2430	2513.27	0.96	0	65131	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1073	19.20	0.50	09	4.62	132.00	5072.00	8570	20221125	-70.42	2330	20230706	8.80	7850	-67.71	20230504	2330	8.80	20230706	8570	-70.42	20221125	2330	8.80	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
134	20230707	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2565	135	2	5.56	4583403555	1825170	74.60	2365	2645	2360	3155	1705	2430	2511.23	0.96	0	84989	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1085	19.43	0.51	09	4.31	132.00	5072.00	8570	20221125	-70.07	2330	20230706	10.09	7850	-67.32	20230504	2330	10.09	20230706	8570	-70.07	20221125	2330	10.09	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
135	20230707	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2515	85	2	3.50	3198709890	1287978	52.64	2365	2585	2360	3155	1705	2430	2483.52	0.96	0	24697	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1064	19.05	0.50	09	3.04	132.00	5072.00	8570	20221125	-70.65	2330	20230706	7.94	7850	-67.96	20230504	2330	7.94	20230706	8570	-70.65	20221125	2330	7.94	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
136	20230707	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2480	50	2	2.06	2395703410	969725	39.63	2365	2570	2360	3155	1705	2430	2470.50	0.96	0	-19062	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1049	18.79	0.49	09	2.29	132.00	5072.00	8570	20221125	-71.06	2330	20230706	6.44	7850	-68.41	20230504	2330	6.44	20230706	8570	-71.06	20221125	2330	6.44	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
137	20230707	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2400	-30	5	-1.23	279983490	118025	4.82	2365	2410	2360	3155	1705	2430	2372.18	0.96	0	7925	2890	2660	2495	2265	2100	2577	2182	212	725	500	1650	5	1	42314090	1016	18.18	0.47	09	0.28	132.00	5072.00	8570	20221125	-72.00	2330	20230706	3.00	7850	-69.43	20230504	2330	3.00	20230706	8570	-72.00	20221125	2330	3.00	20230706	0.81	N	003610	500	211 억	405005	N	N	33	N	00	N
138	20230706	160139	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2430	-315	5	-11.48	6203353575	2438705	67.54	2705	2725	2330	3565	1925	2745	2543.76	1.68	0	-284097	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1028	18.41	0.48	09	5.76	132.00	5072.00	8570	20221125	-71.65	2330	20230706	4.29	7850	-69.04	20230504	2330	4.29	20230706	8570	-71.65	20221125	2330	4.29	20230706	5.19	N	003610	500	211 억	709105	N	N	33	N	00	N
139	20230706	150141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2450	-295	5	-10.75	5408043870	2106182	58.33	2705	2725	2435	3565	1925	2745	2567.66	1.68	0	-273959	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1037	18.56	0.48	09	4.98	132.00	5072.00	8570	20221125	-71.41	2435	20230706	0.62	7850	-68.79	20230504	2435	0.62	20230706	8570	-71.41	20221125	2435	0.62	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
140	20230706	140140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2470	-275	5	-10.02	4770090155	1848465	51.20	2705	2725	2435	3565	1925	2745	2580.52	1.68	0	-224718	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1045	18.71	0.49	09	4.37	132.00	5072.00	8570	20221125	-71.18	2435	20230706	1.44	7850	-68.54	20230504	2435	1.44	20230706	8570	-71.18	20221125	2435	1.44	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
141	20230706	130140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2530	-215	5	-7.83	3943726710	1514774	41.95	2705	2725	2490	3565	1925	2745	2603.46	1.68	0	-168446	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1071	19.17	0.50	09	3.58	132.00	5072.00	8570	20221125	-70.48	2490	20230706	1.61	7850	-67.77	20230504	2490	1.61	20230706	8570	-70.48	20221125	2490	1.61	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
142	20230706	120140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2520	-225	5	-8.20	3645674595	1396241	38.67	2705	2725	2490	3565	1925	2745	2611.02	1.68	0	-158861	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1066	19.09	0.50	09	3.30	132.00	5072.00	8570	20221125	-70.60	2490	20230706	1.20	7850	-67.90	20230504	2490	1.20	20230706	8570	-70.60	20221125	2490	1.20	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
143	20230706	110140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2555	-190	5	-6.92	2768517755	1046956	29.00	2705	2725	2530	3565	1925	2745	2644.30	1.68	0	-111197	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1081	19.36	0.50	09	2.47	132.00	5072.00	8570	20221125	-70.19	2530	20230706	0.99	7850	-67.45	20230504	2530	0.99	20230706	8570	-70.19	20221125	2530	0.99	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
144	20230706	100140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2630	-115	5	-4.19	1991502100	746233	20.67	2705	2725	2605	3565	1925	2745	2668.69	1.68	0	-90401	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1113	19.92	0.52	09	1.76	132.00	5072.00	8570	20221125	-69.31	2605	20230706	0.96	7850	-66.50	20230504	2605	0.96	20230706	8570	-69.31	20221125	2605	0.96	20230706	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
145	20230706	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2715	-30	5	-1.09	231025575	85364	2.36	2705	2725	2705	3565	1925	2745	2706.13	1.68	0	536	3001	2872	2781	2652	2561	2827	2607	212	820	500	1860	5	1	42314090	1149	20.57	0.54	09	0.20	132.00	5072.00	8570	20221125	-68.32	2660	20230704	2.07	7850	-65.41	20230504	2660	2.07	20230704	8570	-68.32	20221125	2660	2.07	20230704	5.19	N	003610	500	211 억	709105	N	N	0	N	00	N
146	20230705	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2745	-85	5	-3.00	9980451550	3581239	25.79	2840	2910	2690	3675	1985	2830	2786.25	2.28	0	-259866	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1162	20.80	0.54	09	8.46	132.00	5072.00	8570	20221125	-67.97	2660	20230704	3.20	7850	-65.03	20230504	2660	3.20	20230704	8570	-67.97	20221125	2660	3.20	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
147	20230705	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2745	-85	5	-3.00	9683273330	3473034	25.02	2840	2910	2690	3675	1985	2830	2787.49	2.28	0	-259866	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1162	20.80	0.54	09	8.21	132.00	5072.00	8570	20221125	-67.97	2660	20230704	3.20	7850	-65.03	20230504	2660	3.20	20230704	8570	-67.97	20221125	2660	3.20	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
148	20230705	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2710	-120	5	-4.24	9188899090	3292710	23.72	2840	2910	2690	3675	1985	2830	2790.04	2.28	0	-260112	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1147	20.53	0.53	09	7.78	132.00	5072.00	8570	20221125	-68.38	2660	20230704	1.88	7850	-65.48	20230504	2660	1.88	20230704	8570	-68.38	20221125	2660	1.88	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
149	20230705	130138	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2735	-95	5	-3.36	8736060030	3125977	22.52	2840	2910	2690	3675	1985	2830	2794.06	2.28	0	-247958	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1157	20.72	0.54	09	7.39	132.00	5072.00	8570	20221125	-68.09	2660	20230704	2.82	7850	-65.16	20230504	2660	2.82	20230704	8570	-68.09	20221125	2660	2.82	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
150	20230705	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2735	-95	5	-3.36	8340644525	2981995	21.48	2840	2910	2690	3675	1985	2830	2796.41	2.28	0	-227444	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1157	20.72	0.54	09	7.05	132.00	5072.00	8570	20221125	-68.09	2660	20230704	2.82	7850	-65.16	20230504	2660	2.82	20230704	8570	-68.09	20221125	2660	2.82	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
151	20230705	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2750	-80	5	-2.83	6678488485	2369460	17.07	2840	2910	2740	3675	1985	2830	2818.31	2.28	0	-228163	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1164	20.83	0.54	09	5.60	132.00	5072.00	8570	20221125	-67.91	2660	20230704	3.38	7850	-64.97	20230504	2660	3.38	20230704	8570	-67.91	20221125	2660	3.38	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
152	20230705	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2840	10	2	0.35	4950818190	1750194	12.61	2840	2910	2770	3675	1985	2830	2828.69	2.28	0	-185346	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1202	21.52	0.56	09	4.14	132.00	5072.00	8570	20221125	-66.86	2660	20230704	6.77	7850	-63.82	20230504	2660	6.77	20230704	8570	-66.86	20221125	2660	6.77	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
153	20230705	090139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2820	-10	5	-0.35	1146583940	403651	2.91	2840	2910	2800	3675	1985	2830	2842.11	2.28	0	-50446	3343	3086	2873	2616	2403	2980	2510	212	845	500	1920	5	1	42314090	1193	21.36	0.56	09	0.95	132.00	5072.00	8570	20221125	-67.09	2660	20230704	6.02	7850	-64.08	20230504	2660	6.02	20230704	8570	-67.09	20221125	2660	6.02	20230704	5.28	N	003610	500	211 억	965162	N	N	886	N	00	N
154	20230704	160139	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2830	-750	5	-20.95	39979286420	13749589	10450.80	3000	3130	2660	4650	2510	3580	2907.70	2.27	0	-54050	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1197	21.44	0.56	09	32.49	132.00	5072.00	8570	20221125	-66.98	2660	20230704	6.39	7850	-63.95	20230504	2660	6.39	20230704	8570	-66.98	20221125	2660	6.39	20230704	5.31	N	003610	500	211 억	959090	N	N	886	N	01	N
155	20230704	150138	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2915	-665	5	-18.58	38744556985	13316266	10121.43	3000	3130	2660	4650	2510	3580	2909.57	2.27	0	-35736	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1233	22.08	0.57	09	31.47	132.00	5072.00	8570	20221125	-65.99	2660	20230704	9.59	7850	-62.87	20230504	2660	9.59	20230704	8570	-65.99	20221125	2660	9.59	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
156	20230704	140139	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2795	-785	5	-21.93	34349944460	11794825	8965.02	3000	3130	2660	4650	2510	3580	2912.29	2.27	0	-20929	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1183	21.17	0.55	09	27.87	132.00	5072.00	8570	20221125	-67.39	2660	20230704	5.08	7850	-64.39	20230504	2660	5.08	20230704	8570	-67.39	20221125	2660	5.08	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
157	20230704	130138	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2710	-870	5	-24.30	32631331730	11164076	8485.60	3000	3130	2685	4650	2510	3580	2922.89	2.27	0	-11916	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1147	20.53	0.53	09	26.38	132.00	5072.00	8570	20221125	-68.38	2685	20230704	0.93	7850	-65.48	20230504	2685	0.93	20230704	8570	-68.38	20221125	2685	0.93	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
158	20230704	120139	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2795	-785	5	-21.93	30248243645	10295135	7825.13	3000	3130	2710	4650	2510	3580	2938.11	2.27	0	18353	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1183	21.17	0.55	09	24.33	132.00	5072.00	8570	20221125	-67.39	2710	20230704	3.14	7850	-64.39	20230504	2710	3.14	20230704	8570	-67.39	20221125	2710	3.14	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
159	20230704	110137	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2810	-770	5	-21.51	29254781355	9941124	7556.06	3000	3130	2710	4650	2510	3580	2942.80	2.27	0	38888	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1189	21.29	0.55	09	23.49	132.00	5072.00	8570	20221125	-67.21	2710	20230704	3.69	7850	-64.20	20230504	2710	3.69	20230704	8570	-67.21	20221125	2710	3.69	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
160	20230704	100138	54	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2780	-800	5	-22.35	26998186435	9145397	6951.24	3000	3130	2710	4650	2510	3580	2952.11	2.27	0	90096	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1176	21.06	0.55	09	21.61	132.00	5072.00	8570	20221125	-67.56	2710	20230704	2.58	7850	-64.59	20230504	2710	2.58	20230704	8570	-67.56	20221125	2710	2.58	20230704	5.31	N	003610	500	211 억	959090	N	N	0	N	01	N
161	20230704	090137	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	0	3	0.00	7160	2	0.00	0	0	0	4650	2510	3580	0.00	2.27	0	0	3580	3580	3580	3580	3580	3580	3580	212	1070	500	2430	5	1	42314090	1515	27.12	0.71	09	0.00	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.31	N	003610	500	211 억	959090	Y	N	0	N	01	N
162	20230703	160137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	460305660	128577	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-81	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.30	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
163	20230703	150137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	447356800	124960	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-112	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.30	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
164	20230703	140138	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	431776640	120608	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-113	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.29	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
165	20230703	130137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	417564040	116638	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-113	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.28	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
166	20230703	120137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	379429880	105986	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-113	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.25	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
167	20230703	110137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	345154960	96412	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	-48	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.23	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
168	20230703	100137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3580	-1530	4	-29.94	270877120	75664	0.00	3580	3580	3580	6640	3580	5110	3580.00	2.27	0	38	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	5	1	42314090	1515	27.12	0.71	09	0.18	132.00	5072.00	8570	20221125	-58.23	2750	20220712	30.18	7850	-54.39	20230504	3580	0.00	20230703	8570	-58.23	20221125	2750	30.18	20220712	5.37	N	003610	500	211 억	959089	N	N	0	N	00	N
169	20230703	090137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	2.27	0	0	5110	5110	5110	5110	5110	5110	5110	212	1530	500	3470	10	1	42314090	2162	38.71	1.01	09	0.00	132.00	5072.00	8570	20221125	-40.37	2750	20220712	85.82	7850	-34.90	20230504	4325	18.15	20230103	8570	-40.37	20221125	2750	85.82	20220712	5.37	N	003610	500	211 억	959089	Y	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History