KissMeData/093240/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160716	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1383	23	2	1.69	2883746839	1979287	1813.02	1479	1529	1332	1768	952	1360	1457.09	2.72	-243693	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	431	21.61	0.61	06	6.35	64.00	2281.00	1935	20221108	-28.53	1135	20230323	21.85	1827	-24.30	20230816	1135	21.85	20230323	1935	-28.53	20221108	1135	21.85	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
3	20230927	150723	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1401	41	2	3.01	2836551395	1945283	1781.87	1479	1529	1332	1768	952	1360	1458.17	2.72	-248620	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	436	21.89	0.61	06	6.24	64.00	2281.00	1935	20221108	-27.60	1135	20230323	23.44	1827	-23.32	20230816	1135	23.44	20230323	1935	-27.60	20221108	1135	23.44	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
4	20230927	140723	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1371	11	2	0.81	2758481144	1888563	1729.91	1479	1529	1332	1768	952	1360	1460.62	2.72	-259486	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	427	21.42	0.60	06	6.06	64.00	2281.00	1935	20221108	-29.15	1135	20230323	20.79	1827	-24.96	20230816	1135	20.79	20230323	1935	-29.15	20221108	1135	20.79	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
5	20230927	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1389	29	2	2.13	2632950813	1797752	1646.73	1479	1529	1332	1768	952	1360	1464.58	2.72	-279478	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	433	21.70	0.61	06	5.77	64.00	2281.00	1935	20221108	-28.22	1135	20230323	22.38	1827	-23.97	20230816	1135	22.38	20230323	1935	-28.22	20221108	1135	22.38	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
6	20230927	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1413	53	2	3.90	2475616207	1684665	1543.14	1479	1529	1409	1768	952	1360	1469.50	2.72	-279232	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	440	22.08	0.62	06	5.41	64.00	2281.00	1935	20221108	-26.98	1135	20230323	24.49	1827	-22.66	20230816	1135	24.49	20230323	1935	-26.98	20221108	1135	24.49	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
7	20230927	110720	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1443	83	2	6.10	2302767928	1563441	1432.10	1479	1529	1409	1768	952	1360	1472.88	2.72	-259118	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	450	22.55	0.63	06	5.02	64.00	2281.00	1935	20221108	-25.43	1135	20230323	27.14	1827	-21.02	20230816	1135	27.14	20230323	1935	-25.43	20221108	1135	27.14	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
8	20230927	100715	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1468	108	2	7.94	1752773836	1192732	1092.54	1479	1529	1409	1768	952	1360	1469.55	2.72	-261576	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	457	22.94	0.64	06	3.83	64.00	2281.00	1935	20221108	-24.13	1135	20230323	29.34	1827	-19.65	20230816	1135	29.34	20230323	1935	-24.13	20221108	1135	29.34	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
9	20230927	090727	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1415	55	2	4.04	855812664	579105	530.46	1479	1529	1409	1768	952	1360	1477.82	2.72	-131077	1453	1406	1373	1326	1293	1430	1350	156	408	500	950	1	1	31154798	441	22.11	0.62	06	1.86	64.00	2281.00	1935	20221108	-26.87	1135	20230323	24.67	1827	-22.55	20230816	1135	24.67	20230323	1935	-26.87	20221108	1135	24.67	20230323	3.59	N	093240	500	155 억	848234	N	N	3	N	N
10	20230926	160714	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1360	-7	5	-0.51	144842077	106300	145.34	1340	1420	1340	1777	957	1367	1362.58	2.80	-24261	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	424	21.25	0.60	06	0.34	64.00	2281.00	1935	20221108	-29.72	1135	20230323	19.82	1827	-25.56	20230816	1135	19.82	20230323	1935	-29.72	20221108	1135	19.82	20230323	3.73	N	093240	500	155 억	872600	N	N	3	N	N
11	20230926	150715	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1367	0	3	0.00	137195802	100699	137.69	1340	1420	1340	1777	957	1367	1362.43	2.80	-23545	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	426	21.36	0.60	06	0.32	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
12	20230926	140708	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1353	-14	5	-1.02	112463363	82645	113.00	1340	1420	1340	1777	957	1367	1360.80	2.80	-17944	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	422	21.14	0.59	06	0.27	64.00	2281.00	1935	20221108	-30.08	1135	20230323	19.21	1827	-25.94	20230816	1135	19.21	20230323	1935	-30.08	20221108	1135	19.21	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
13	20230926	130711	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1352	-15	5	-1.10	91215909	66961	91.56	1340	1420	1340	1777	957	1367	1362.22	2.80	-19604	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	421	21.12	0.59	06	0.21	64.00	2281.00	1935	20221108	-30.13	1135	20230323	19.12	1827	-26.00	20230816	1135	19.12	20230323	1935	-30.13	20221108	1135	19.12	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
14	20230926	120714	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1355	-12	5	-0.88	81389843	59690	81.61	1340	1420	1340	1777	957	1367	1363.54	2.80	-13836	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	422	21.17	0.59	06	0.19	64.00	2281.00	1935	20221108	-29.97	1135	20230323	19.38	1827	-25.83	20230816	1135	19.38	20230323	1935	-29.97	20221108	1135	19.38	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
15	20230926	110714	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1360	-7	5	-0.51	61445500	44925	61.43	1340	1420	1340	1777	957	1367	1367.74	2.80	-16654	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	424	21.25	0.60	06	0.14	64.00	2281.00	1935	20221108	-29.72	1135	20230323	19.82	1827	-25.56	20230816	1135	19.82	20230323	1935	-29.72	20221108	1135	19.82	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
16	20230926	100712	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1369	2	2	0.15	35334426	25838	35.33	1340	1420	1340	1777	957	1367	1367.54	2.80	-9781	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	427	21.39	0.60	06	0.08	64.00	2281.00	1935	20221108	-29.25	1135	20230323	20.62	1827	-25.07	20230816	1135	20.62	20230323	1935	-29.25	20221108	1135	20.62	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
17	20230926	090713	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1372	5	2	0.37	14154862	10378	14.19	1340	1420	1340	1777	957	1367	1363.93	2.80	-1283	1419	1393	1374	1348	1329	1406	1361	156	410	500	950	1	1	31154798	427	21.44	0.60	06	0.03	64.00	2281.00	1935	20221108	-29.10	1135	20230323	20.88	1827	-24.90	20230816	1135	20.88	20230323	1935	-29.10	20221108	1135	20.88	20230323	3.73	N	093240	500	155 억	872600	N	N	13	N	N
18	20230925	160712	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	7	2	0.51	99992158	73137	35.92	1360	1400	1355	1768	952	1360	1367.19	2.79	3388	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	426	21.36	0.60	06	0.23	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.75	N	093240	500	155 억	869256	N	N	13	N	N
19	20230925	150717	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	7	2	0.51	88532229	64736	31.80	1360	1400	1355	1768	952	1360	1367.59	2.79	886	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	426	21.36	0.60	06	0.21	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
20	20230925	140703	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	7	2	0.51	80669425	58980	28.97	1360	1400	1355	1768	952	1360	1367.74	2.79	-142	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	426	21.36	0.60	06	0.19	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
21	20230925	130707	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1375	15	2	1.10	77125885	56396	27.70	1360	1400	1355	1768	952	1360	1367.58	2.79	-277	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	428	21.48	0.60	06	0.18	64.00	2281.00	1935	20221108	-28.94	1135	20230323	21.15	1827	-24.74	20230816	1135	21.15	20230323	1935	-28.94	20221108	1135	21.15	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
22	20230925	120713	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1390	30	2	2.21	63845941	46701	22.94	1360	1400	1355	1768	952	1360	1367.12	2.79	-554	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	433	21.72	0.61	06	0.15	64.00	2281.00	1935	20221108	-28.17	1135	20230323	22.47	1827	-23.92	20230816	1135	22.47	20230323	1935	-28.17	20221108	1135	22.47	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
23	20230925	110708	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	7	2	0.51	59716066	43716	21.47	1360	1400	1355	1768	952	1360	1366.00	2.79	-621	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	426	21.36	0.60	06	0.14	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
24	20230925	100711	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1370	10	2	0.74	27665156	20260	9.95	1360	1400	1359	1768	952	1360	1365.51	2.79	-1908	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	427	21.41	0.60	06	0.07	64.00	2281.00	1935	20221108	-29.20	1135	20230323	20.70	1827	-25.01	20230816	1135	20.70	20230323	1935	-29.20	20221108	1135	20.70	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
25	20230925	090708	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1362	2	2	0.15	6642537	4883	2.40	1360	1362	1359	1768	952	1360	1360.34	2.79	1383	1425	1392	1372	1339	1319	1409	1356	156	408	500	950	1	1	31154798	424	21.28	0.60	06	0.02	64.00	2281.00	1935	20221108	-29.61	1135	20230323	20.00	1827	-25.45	20230816	1135	20.00	20230323	1935	-29.61	20221108	1135	20.00	20230323	3.75	N	093240	500	155 억	869256	N	N	3	N	N
26	20230922	160733	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1360	-61	5	-4.29	275141300	201000	97.96	1352	1405	1352	1847	995	1421	1368.86	2.71	24304	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	424	21.25	0.60	06	0.65	64.00	2281.00	1935	20221108	-29.72	1135	20230323	19.82	1827	-25.56	20230816	1135	19.82	20230323	1935	-29.72	20221108	1135	19.82	20230323	3.87	N	093240	500	155 억	845387	N	N	3	N	N
27	20230922	150729	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1355	-66	5	-4.64	259766073	189687	92.45	1352	1405	1352	1847	995	1421	1369.45	2.71	24836	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	422	21.17	0.59	06	0.61	64.00	2281.00	1935	20221108	-29.97	1135	20230323	19.38	1827	-25.83	20230816	1135	19.38	20230323	1935	-29.97	20221108	1135	19.38	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
28	20230922	140729	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	-54	5	-3.80	210617304	153543	74.83	1352	1405	1352	1847	995	1421	1371.72	2.71	21686	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	426	21.36	0.60	06	0.49	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
29	20230922	130644	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1372	-49	5	-3.45	191504025	139567	68.02	1352	1405	1352	1847	995	1421	1372.13	2.71	24809	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	427	21.44	0.60	06	0.45	64.00	2281.00	1935	20221108	-29.10	1135	20230323	20.88	1827	-24.90	20230816	1135	20.88	20230323	1935	-29.10	20221108	1135	20.88	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
30	20230922	120643	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1379	-42	5	-2.96	151621959	110456	53.83	1352	1405	1352	1847	995	1421	1372.69	2.71	24187	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	430	21.55	0.60	06	0.35	64.00	2281.00	1935	20221108	-28.73	1135	20230323	21.50	1827	-24.52	20230816	1135	21.50	20230323	1935	-28.73	20221108	1135	21.50	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
31	20230922	110639	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1389	-32	5	-2.25	132757720	96811	47.18	1352	1405	1352	1847	995	1421	1371.31	2.71	25945	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	433	21.70	0.61	06	0.31	64.00	2281.00	1935	20221108	-28.22	1135	20230323	22.38	1827	-23.97	20230816	1135	22.38	20230323	1935	-28.22	20221108	1135	22.38	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
32	20230922	100641	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1383	-38	5	-2.67	119831393	87439	42.61	1352	1405	1352	1847	995	1421	1370.46	2.71	23591	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	431	21.61	0.61	06	0.28	64.00	2281.00	1935	20221108	-28.53	1135	20230323	21.85	1827	-24.30	20230816	1135	21.85	20230323	1935	-28.53	20221108	1135	21.85	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
33	20230922	090636	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1366	-55	5	-3.87	68575877	50395	24.56	1352	1402	1352	1847	995	1421	1360.77	2.71	11966	1458	1439	1415	1396	1372	1449	1406	156	426	500	990	1	1	31154798	426	21.34	0.60	06	0.16	64.00	2281.00	1935	20221108	-29.41	1135	20230323	20.35	1827	-25.23	20230816	1135	20.35	20230323	1935	-29.41	20221108	1135	20.35	20230323	3.87	N	093240	500	155 억	845387	N	N	0	N	N
34	20230921	160643	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1421	1	2	0.07	262026888	185510	105.82	1410	1434	1391	1846	994	1420	1412.41	2.80	-25943	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	443	22.20	0.62	06	0.60	64.00	2281.00	1935	20221108	-26.56	1135	20230323	25.20	1827	-22.22	20230816	1135	25.20	20230323	1935	-26.56	20221108	1135	25.20	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
35	20230921	150632	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1423	3	2	0.21	243683987	172586	98.45	1410	1434	1391	1846	994	1420	1411.96	2.80	-26864	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	443	22.23	0.62	06	0.55	64.00	2281.00	1935	20221108	-26.46	1135	20230323	25.37	1827	-22.11	20230816	1135	25.37	20230323	1935	-26.46	20221108	1135	25.37	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
36	20230921	140640	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1420	0	3	0.00	208707896	147957	84.40	1410	1434	1391	1846	994	1420	1410.60	2.80	-25845	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	442	22.19	0.62	06	0.47	64.00	2281.00	1935	20221108	-26.61	1135	20230323	25.11	1827	-22.28	20230816	1135	25.11	20230323	1935	-26.61	20221108	1135	25.11	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
37	20230921	130633	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1411	-9	5	-0.63	157365887	111779	63.76	1410	1434	1391	1846	994	1420	1407.83	2.80	-24529	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	440	22.05	0.62	06	0.36	64.00	2281.00	1935	20221108	-27.08	1135	20230323	24.32	1827	-22.77	20230816	1135	24.32	20230323	1935	-27.08	20221108	1135	24.32	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
38	20230921	120627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1396	-24	5	-1.69	122983522	87335	49.82	1410	1434	1394	1846	994	1420	1408.18	2.80	-18174	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	435	21.81	0.61	06	0.28	64.00	2281.00	1935	20221108	-27.86	1135	20230323	23.00	1827	-23.59	20230816	1135	23.00	20230323	1935	-27.86	20221108	1135	23.00	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
39	20230921	110644	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1409	-11	5	-0.77	77286868	54725	31.22	1410	1434	1403	1846	994	1420	1412.28	2.80	-4176	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	439	22.02	0.62	06	0.18	64.00	2281.00	1935	20221108	-27.18	1135	20230323	24.14	1827	-22.88	20230816	1135	24.14	20230323	1935	-27.18	20221108	1135	24.14	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
40	20230921	100631	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1416	-4	5	-0.28	50226096	35492	20.25	1410	1434	1407	1846	994	1420	1415.14	2.80	1056	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	441	22.12	0.62	06	0.11	64.00	2281.00	1935	20221108	-26.82	1135	20230323	24.76	1827	-22.50	20230816	1135	24.76	20230323	1935	-26.82	20221108	1135	24.76	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
41	20230921	090639	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1417	-3	5	-0.21	6571379	4659	2.66	1410	1417	1410	1846	994	1420	1410.47	2.80	496	1474	1446	1430	1402	1386	1439	1395	156	426	500	990	1	1	31154798	441	22.14	0.62	06	0.01	64.00	2281.00	1935	20221108	-26.77	1135	20230323	24.85	1827	-22.44	20230816	1135	24.85	20230323	1935	-26.77	20221108	1135	24.85	20230323	3.85	N	093240	500	155 억	871355	N	N	4	N	N
42	20230920	160639	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1420	-34	5	-2.34	249567877	175307	51.31	1454	1458	1414	1890	1018	1454	1423.61	2.67	38419	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	442	22.19	0.62	06	0.56	64.00	2281.00	1935	20221108	-26.61	1135	20230323	25.11	1827	-22.28	20230816	1135	25.11	20230323	1935	-26.61	20221108	1135	25.11	20230323	3.82	N	093240	500	155 억	832171	N	N	4	N	N
43	20230920	150623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1418	-36	5	-2.48	236311357	165979	48.58	1454	1458	1414	1890	1018	1454	1423.74	2.67	38256	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	442	22.16	0.62	06	0.53	64.00	2281.00	1935	20221108	-26.72	1135	20230323	24.93	1827	-22.39	20230816	1135	24.93	20230323	1935	-26.72	20221108	1135	24.93	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
44	20230920	140631	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1416	-38	5	-2.61	224645287	157755	46.17	1454	1458	1414	1890	1018	1454	1424.01	2.67	39484	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	441	22.12	0.62	06	0.51	64.00	2281.00	1935	20221108	-26.82	1135	20230323	24.76	1827	-22.50	20230816	1135	24.76	20230323	1935	-26.82	20221108	1135	24.76	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
45	20230920	130627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1426	-28	5	-1.93	208729195	146522	42.88	1454	1458	1415	1890	1018	1454	1424.56	2.67	39771	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	444	22.28	0.63	06	0.47	64.00	2281.00	1935	20221108	-26.30	1135	20230323	25.64	1827	-21.95	20230816	1135	25.64	20230323	1935	-26.30	20221108	1135	25.64	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
46	20230920	120625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1433	-21	5	-1.44	185218874	129979	38.04	1454	1458	1415	1890	1018	1454	1424.99	2.67	35859	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	446	22.39	0.63	06	0.42	64.00	2281.00	1935	20221108	-25.94	1135	20230323	26.26	1827	-21.57	20230816	1135	26.26	20230323	1935	-25.94	20221108	1135	26.26	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
47	20230920	110631	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1424	-30	5	-2.06	160092994	112322	32.87	1454	1458	1415	1890	1018	1454	1425.30	2.67	32292	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	444	22.25	0.62	06	0.36	64.00	2281.00	1935	20221108	-26.41	1135	20230323	25.46	1827	-22.06	20230816	1135	25.46	20230323	1935	-26.41	20221108	1135	25.46	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
48	20230920	100618	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1435	-19	5	-1.31	91927460	64366	18.84	1454	1458	1419	1890	1018	1454	1428.20	2.67	17822	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	447	22.42	0.63	06	0.21	64.00	2281.00	1935	20221108	-25.84	1135	20230323	26.43	1827	-21.46	20230816	1135	26.43	20230323	1935	-25.84	20221108	1135	26.43	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
49	20230920	090627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1457	3	2	0.21	12853070	8895	2.60	1454	1458	1425	1890	1018	1454	1444.98	2.67	889	1550	1502	1461	1413	1372	1481	1392	156	436	500	1010	1	1	31154798	454	22.77	0.64	06	0.03	64.00	2281.00	1935	20221108	-24.70	1135	20230323	28.37	1827	-20.25	20230816	1135	28.37	20230323	1935	-24.70	20221108	1135	28.37	20230323	3.82	N	093240	500	155 억	832171	N	N	0	N	N
50	20230919	160624	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1454	-27	5	-1.82	497943664	340012	177.66	1482	1509	1420	1925	1037	1481	1464.49	2.69	-5686	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	453	5.59	0.66	06	1.09	260.00	2211.00	1935	20221108	-24.86	1135	20230323	28.11	1827	-20.42	20230816	1135	28.11	20230323	1935	-24.86	20221108	1135	28.11	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
51	20230919	150625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1454	-27	5	-1.82	481840968	328922	171.87	1482	1509	1420	1925	1037	1481	1464.91	2.69	-5618	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	453	5.59	0.66	06	1.06	260.00	2211.00	1935	20221108	-24.86	1135	20230323	28.11	1827	-20.42	20230816	1135	28.11	20230323	1935	-24.86	20221108	1135	28.11	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
52	20230919	140622	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1449	-32	5	-2.16	340931104	230779	120.59	1482	1509	1448	1925	1037	1481	1477.31	2.69	-20745	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	451	5.57	0.66	06	0.74	260.00	2211.00	1935	20221108	-25.12	1135	20230323	27.67	1827	-20.69	20230816	1135	27.67	20230323	1935	-25.12	20221108	1135	27.67	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
53	20230919	130612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1472	-9	5	-0.61	214873935	144178	75.34	1482	1509	1461	1925	1037	1481	1490.34	2.69	-34305	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	459	5.66	0.67	06	0.46	260.00	2211.00	1935	20221108	-23.93	1135	20230323	29.69	1827	-19.43	20230816	1135	29.69	20230323	1935	-23.93	20221108	1135	29.69	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
54	20230919	120629	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1486	5	2	0.34	189335938	126899	66.31	1482	1509	1461	1925	1037	1481	1492.02	2.69	-34347	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	463	5.72	0.67	06	0.41	260.00	2211.00	1935	20221108	-23.20	1135	20230323	30.93	1827	-18.66	20230816	1135	30.93	20230323	1935	-23.20	20221108	1135	30.93	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
55	20230919	110629	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1489	8	2	0.54	170234694	114035	59.59	1482	1509	1461	1925	1037	1481	1492.83	2.69	-31510	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	464	5.73	0.67	06	0.37	260.00	2211.00	1935	20221108	-23.05	1135	20230323	31.19	1827	-18.50	20230816	1135	31.19	20230323	1935	-23.05	20221108	1135	31.19	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
56	20230919	100625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1494	13	2	0.88	144035569	96492	50.42	1482	1509	1461	1925	1037	1481	1492.72	2.69	-21650	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	465	5.75	0.68	06	0.31	260.00	2211.00	1935	20221108	-22.79	1135	20230323	31.63	1827	-18.23	20230816	1135	31.63	20230323	1935	-22.79	20221108	1135	31.63	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
57	20230919	090621	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1486	5	2	0.34	16751285	11341	5.93	1482	1486	1461	1925	1037	1481	1477.06	2.69	-3497	1536	1508	1488	1460	1440	1498	1450	156	444	500	1030	1	1	31154798	463	5.72	0.67	06	0.04	260.00	2211.00	1935	20221108	-23.20	1135	20230323	30.93	1827	-18.66	20230816	1135	30.93	20230323	1935	-23.20	20221108	1135	30.93	20230323	3.85	N	093240	500	155 억	837857	N	N	0	N	N
58	20230918	160626	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1481	-30	5	-1.99	283753335	190613	147.92	1495	1516	1468	1964	1058	1511	1488.64	2.87	-51568	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	461	5.70	0.67	06	0.61	260.00	2211.00	1935	20221108	-23.46	1135	20230323	30.48	1827	-18.94	20230816	1135	30.48	20230323	1935	-23.46	20221108	1135	30.48	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
59	20230918	150623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1470	-41	5	-2.71	269558941	181017	140.48	1495	1516	1468	1964	1058	1511	1489.14	2.87	-49383	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	458	5.65	0.66	06	0.58	260.00	2211.00	1935	20221108	-24.03	1135	20230323	29.52	1827	-19.54	20230816	1135	29.52	20230323	1935	-24.03	20221108	1135	29.52	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
60	20230918	140638	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1486	-25	5	-1.65	180776100	120839	93.78	1495	1516	1483	1964	1058	1511	1496.01	2.87	-33204	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	463	5.72	0.67	06	0.39	260.00	2211.00	1935	20221108	-23.20	1135	20230323	30.93	1827	-18.66	20230816	1135	30.93	20230323	1935	-23.20	20221108	1135	30.93	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
61	20230918	130621	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1485	-26	5	-1.72	161550739	107929	83.76	1495	1516	1485	1964	1058	1511	1496.82	2.87	-32575	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	463	5.71	0.67	06	0.35	260.00	2211.00	1935	20221108	-23.26	1135	20230323	30.84	1827	-18.72	20230816	1135	30.84	20230323	1935	-23.26	20221108	1135	30.84	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
62	20230918	120625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1495	-16	5	-1.06	136237318	90915	70.55	1495	1516	1488	1964	1058	1511	1498.51	2.87	-18085	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	466	5.75	0.68	06	0.29	260.00	2211.00	1935	20221108	-22.74	1135	20230323	31.72	1827	-18.17	20230816	1135	31.72	20230323	1935	-22.74	20221108	1135	31.72	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
63	20230918	110620	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1497	-14	5	-0.93	112050266	74737	58.00	1495	1516	1488	1964	1058	1511	1499.26	2.87	-11028	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	466	5.76	0.68	06	0.24	260.00	2211.00	1935	20221108	-22.64	1135	20230323	31.89	1827	-18.06	20230816	1135	31.89	20230323	1935	-22.64	20221108	1135	31.89	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
64	20230918	100615	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1496	-15	5	-0.99	81293712	54148	42.02	1495	1516	1494	1964	1058	1511	1501.32	2.87	-713	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	466	5.75	0.68	06	0.17	260.00	2211.00	1935	20221108	-22.69	1135	20230323	31.81	1827	-18.12	20230816	1135	31.81	20230323	1935	-22.69	20221108	1135	31.81	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
65	20230918	090614	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1506	-5	5	-0.33	21957202	14638	11.36	1495	1516	1495	1964	1058	1511	1500.01	2.87	5917	1556	1533	1507	1484	1458	1545	1496	156	453	500	1050	1	1	31154798	469	5.79	0.68	06	0.05	260.00	2211.00	1935	20221108	-22.17	1135	20230323	32.69	1827	-17.57	20230816	1135	32.69	20230323	1935	-22.17	20221108	1135	32.69	20230323	3.84	N	093240	500	155 억	895386	N	N	2	N	N
66	20230915	160621	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1511	30	2	2.03	191915647	127415	65.08	1510	1530	1481	1925	1037	1481	1506.22	2.88	-4955	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	471	5.81	0.68	06	0.41	260.00	2211.00	1935	20221108	-21.91	1135	20230323	33.13	1827	-17.30	20230816	1135	33.13	20230323	1935	-21.91	20221108	1135	33.13	20230323	3.82	N	093240	500	155 억	897023	N	N	2	N	N
67	20230915	150620	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1509	28	2	1.89	175478079	116515	59.52	1510	1530	1481	1925	1037	1481	1506.06	2.88	1057	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	470	5.80	0.68	06	0.37	260.00	2211.00	1935	20221108	-22.02	1135	20230323	32.95	1827	-17.41	20230816	1135	32.95	20230323	1935	-22.02	20221108	1135	32.95	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
68	20230915	140618	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1501	20	2	1.35	160888719	106807	54.56	1510	1530	1481	1925	1037	1481	1506.35	2.88	2539	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	468	5.77	0.68	06	0.34	260.00	2211.00	1935	20221108	-22.43	1135	20230323	32.25	1827	-17.84	20230816	1135	32.25	20230323	1935	-22.43	20221108	1135	32.25	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
69	20230915	130617	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1518	37	2	2.50	122799434	81483	41.62	1510	1530	1481	1925	1037	1481	1507.06	2.88	8057	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	473	5.84	0.69	06	0.26	260.00	2211.00	1935	20221108	-21.55	1135	20230323	33.74	1827	-16.91	20230816	1135	33.74	20230323	1935	-21.55	20221108	1135	33.74	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
70	20230915	120622	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1501	20	2	1.35	66338292	44208	22.58	1510	1510	1481	1925	1037	1481	1500.59	2.88	11271	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	468	5.77	0.68	06	0.14	260.00	2211.00	1935	20221108	-22.43	1135	20230323	32.25	1827	-17.84	20230816	1135	32.25	20230323	1935	-22.43	20221108	1135	32.25	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
71	20230915	110625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1500	19	2	1.28	39594762	26390	13.48	1510	1510	1481	1925	1037	1481	1500.37	2.88	3529	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	467	5.77	0.68	06	0.08	260.00	2211.00	1935	20221108	-22.48	1135	20230323	32.16	1827	-17.90	20230816	1135	32.16	20230323	1935	-22.48	20221108	1135	32.16	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
72	20230915	100622	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1496	15	2	1.01	22649969	15089	7.71	1510	1510	1481	1925	1037	1481	1501.09	2.88	2305	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	466	5.75	0.68	06	0.05	260.00	2211.00	1935	20221108	-22.69	1135	20230323	31.81	1827	-18.12	20230816	1135	31.81	20230323	1935	-22.69	20221108	1135	31.81	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
73	20230915	090613	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1499	18	2	1.22	3124868	2079	1.06	1510	1510	1481	1925	1037	1481	1503.06	2.88	-542	1545	1512	1492	1459	1439	1503	1450	156	444	500	1030	1	1	31154798	467	5.77	0.68	06	0.01	260.00	2211.00	1935	20221108	-22.53	1135	20230323	32.07	1827	-17.95	20230816	1135	32.07	20230323	1935	-22.53	20221108	1135	32.07	20230323	3.82	N	093240	500	155 억	897023	N	N	26	N	N
74	20230914	160620	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1481	-24	5	-1.59	290515006	194246	62.22	1505	1525	1472	1956	1054	1505	1495.69	2.90	-10543	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	461	5.70	0.67	06	0.62	260.00	2211.00	1935	20221108	-23.46	1135	20230323	30.48	1827	-18.94	20230816	1135	30.48	20230323	1935	-23.46	20221108	1135	30.48	20230323	3.78	N	093240	500	155 억	902568	N	N	26	N	N
75	20230914	150606	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1490	-15	5	-1.00	215269372	143507	45.97	1505	1525	1482	1956	1054	1505	1500.06	2.90	-13808	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	464	5.73	0.67	06	0.46	260.00	2211.00	1935	20221108	-23.00	1135	20230323	31.28	1827	-18.45	20230816	1135	31.28	20230323	1935	-23.00	20221108	1135	31.28	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
76	20230914	140615	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1498	-7	5	-0.47	177494323	118208	37.86	1505	1525	1482	1956	1054	1505	1501.54	2.90	-18083	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	467	5.76	0.68	06	0.38	260.00	2211.00	1935	20221108	-22.58	1135	20230323	31.98	1827	-18.01	20230816	1135	31.98	20230323	1935	-22.58	20221108	1135	31.98	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
77	20230914	130603	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1505	0	3	0.00	146909115	97756	31.31	1505	1525	1482	1956	1054	1505	1502.81	2.90	-15067	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	469	5.79	0.68	06	0.31	260.00	2211.00	1935	20221108	-22.22	1135	20230323	32.60	1827	-17.62	20230816	1135	32.60	20230323	1935	-22.22	20221108	1135	32.60	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
78	20230914	120612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1509	4	2	0.27	141193763	93960	30.10	1505	1525	1482	1956	1054	1505	1502.70	2.90	-14922	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	470	5.80	0.68	06	0.30	260.00	2211.00	1935	20221108	-22.02	1135	20230323	32.95	1827	-17.41	20230816	1135	32.95	20230323	1935	-22.02	20221108	1135	32.95	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
79	20230914	110607	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1498	-7	5	-0.47	133480979	88823	28.45	1505	1525	1482	1956	1054	1505	1502.77	2.90	-14588	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	467	5.76	0.68	06	0.29	260.00	2211.00	1935	20221108	-22.58	1135	20230323	31.98	1827	-18.01	20230816	1135	31.98	20230323	1935	-22.58	20221108	1135	31.98	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
80	20230914	100602	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1511	6	2	0.40	44891681	29606	9.48	1505	1525	1501	1956	1054	1505	1516.30	2.90	-11931	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	471	5.81	0.68	06	0.10	260.00	2211.00	1935	20221108	-21.91	1135	20230323	33.13	1827	-17.30	20230816	1135	33.13	20230323	1935	-21.91	20221108	1135	33.13	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
81	20230914	090615	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1524	19	2	1.26	6727757	4421	1.42	1505	1525	1505	1956	1054	1505	1521.77	2.90	-3433	1573	1539	1522	1488	1471	1530	1479	156	451	500	1050	1	1	31154798	475	5.86	0.69	06	0.01	260.00	2211.00	1935	20221108	-21.24	1135	20230323	34.27	1827	-16.58	20230816	1135	34.27	20230323	1935	-21.24	20221108	1135	34.27	20230323	3.78	N	093240	500	155 억	902568	N	N	5	N	N
82	20230913	160616	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1505	-59	5	-3.77	470697115	308134	100.91	1546	1556	1505	2030	1095	1564	1527.71	3.17	-84283	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	469	5.79	0.68	06	0.99	260.00	2211.00	1935	20221108	-22.22	1135	20230323	32.60	1827	-17.62	20230816	1135	32.60	20230323	1935	-22.22	20221108	1135	32.60	20230323	3.74	N	093240	500	155 억	986274	N	N	5	N	N
83	20230913	150611	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1511	-53	5	-3.39	433591420	283521	92.85	1546	1556	1505	2030	1095	1564	1529.31	3.17	-83393	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	471	5.81	0.68	06	0.91	260.00	2211.00	1935	20221108	-21.91	1135	20230323	33.13	1827	-17.30	20230816	1135	33.13	20230323	1935	-21.91	20221108	1135	33.13	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
84	20230913	140614	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1523	-41	5	-2.62	327057942	213119	69.79	1546	1556	1511	2030	1095	1564	1534.63	3.17	-79276	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	474	5.86	0.69	06	0.68	260.00	2211.00	1935	20221108	-21.29	1135	20230323	34.19	1827	-16.64	20230816	1135	34.19	20230323	1935	-21.29	20221108	1135	34.19	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
85	20230913	130558	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1517	-47	5	-3.01	309353482	201457	65.97	1546	1556	1511	2030	1095	1564	1535.58	3.17	-75702	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	473	5.83	0.69	06	0.65	260.00	2211.00	1935	20221108	-21.60	1135	20230323	33.66	1827	-16.97	20230816	1135	33.66	20230323	1935	-21.60	20221108	1135	33.66	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
86	20230913	120613	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1529	-35	5	-2.24	251261400	163306	53.48	1546	1556	1518	2030	1095	1564	1538.59	3.17	-60800	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	476	5.88	0.69	06	0.52	260.00	2211.00	1935	20221108	-20.98	1135	20230323	34.71	1827	-16.31	20230816	1135	34.71	20230323	1935	-20.98	20221108	1135	34.71	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
87	20230913	110612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1529	-35	5	-2.24	211361185	137278	44.95	1546	1556	1518	2030	1095	1564	1539.66	3.17	-51181	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	476	5.88	0.69	06	0.44	260.00	2211.00	1935	20221108	-20.98	1135	20230323	34.71	1827	-16.31	20230816	1135	34.71	20230323	1935	-20.98	20221108	1135	34.71	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
88	20230913	100603	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	-18	5	-1.15	117628520	76147	24.94	1546	1556	1535	2030	1095	1564	1544.76	3.17	-16658	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	482	5.95	0.70	06	0.24	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
89	20230913	090601	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	-18	5	-1.15	32027241	20720	6.79	1546	1551	1540	2030	1095	1564	1545.72	3.17	-3498	1618	1590	1556	1528	1494	1605	1543	156	466	500	1090	1	1	31154798	482	5.95	0.70	06	0.07	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.74	N	093240	500	155 억	986274	N	N	4	N	N
90	20230912	160557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1564	15	2	0.97	472548407	302873	134.63	1548	1584	1522	2010	1085	1549	1560.22	3.31	-45401	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	487	6.02	0.71	06	0.97	260.00	2211.00	1935	20221108	-19.17	1135	20230323	37.80	1827	-14.40	20230816	1135	37.80	20230323	1935	-19.17	20221108	1135	37.80	20230323	3.76	N	093240	500	155 억	1030039	N	N	4	N	N
91	20230912	150605	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1557	8	2	0.52	446197761	285965	127.11	1548	1584	1522	2010	1085	1549	1560.33	3.31	-40492	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	485	5.99	0.70	06	0.92	260.00	2211.00	1935	20221108	-19.53	1135	20230323	37.18	1827	-14.78	20230816	1135	37.18	20230323	1935	-19.53	20221108	1135	37.18	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
92	20230912	140603	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	-3	5	-0.19	350628990	224561	99.82	1548	1584	1522	2010	1085	1549	1561.41	3.31	-25137	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	482	5.95	0.70	06	0.72	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
93	20230912	130557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1574	25	2	1.61	230083448	147546	65.58	1548	1578	1522	2010	1085	1549	1559.42	3.31	-4343	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	490	6.05	0.71	06	0.47	260.00	2211.00	1935	20221108	-18.66	1135	20230323	38.68	1827	-13.85	20230816	1135	38.68	20230323	1935	-18.66	20221108	1135	38.68	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
94	20230912	120553	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1568	19	2	1.23	198712002	127550	56.70	1548	1574	1522	2010	1085	1549	1557.93	3.31	-2998	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	489	6.03	0.71	06	0.41	260.00	2211.00	1935	20221108	-18.97	1135	20230323	38.15	1827	-14.18	20230816	1135	38.15	20230323	1935	-18.97	20221108	1135	38.15	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
95	20230912	110600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1558	9	2	0.58	157381472	101101	44.94	1548	1569	1522	2010	1085	1549	1556.70	3.31	2208	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	485	5.99	0.70	06	0.32	260.00	2211.00	1935	20221108	-19.48	1135	20230323	37.27	1827	-14.72	20230816	1135	37.27	20230323	1935	-19.48	20221108	1135	37.27	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
96	20230912	100557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1562	13	2	0.84	73621171	47440	21.09	1548	1562	1522	2010	1085	1549	1551.90	3.31	4606	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	487	6.01	0.71	06	0.15	260.00	2211.00	1935	20221108	-19.28	1135	20230323	37.62	1827	-14.50	20230816	1135	37.62	20230323	1935	-19.28	20221108	1135	37.62	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
97	20230912	090608	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1547	-2	5	-0.13	7458927	4839	2.15	1548	1549	1522	2010	1085	1549	1540.99	3.31	-370	1597	1572	1539	1514	1481	1585	1527	156	461	500	1080	1	1	31154798	482	5.95	0.70	06	0.02	260.00	2211.00	1935	20221108	-20.05	1135	20230323	36.30	1827	-15.33	20230816	1135	36.30	20230323	1935	-20.05	20221108	1135	36.30	20230323	3.76	N	093240	500	155 억	1030039	N	N	8	N	N
98	20230911	160554	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1549	9	2	0.58	342708505	223586	69.12	1540	1564	1506	2000	1078	1540	1532.49	3.22	30167	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	483	5.96	0.70	06	0.72	260.00	2211.00	1935	20221108	-19.95	1135	20230323	36.48	1827	-15.22	20230816	1135	36.48	20230323	1935	-19.95	20221108	1135	36.48	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
99	20230911	150602	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1543	3	2	0.19	318563136	207980	64.29	1540	1564	1506	2000	1078	1540	1531.70	3.22	29995	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	481	5.93	0.70	06	0.67	260.00	2211.00	1935	20221108	-20.26	1135	20230323	35.95	1827	-15.54	20230816	1135	35.95	20230323	1935	-20.26	20221108	1135	35.95	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
100	20230911	140608	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1553	13	2	0.84	281976632	184233	56.95	1540	1564	1506	2000	1078	1540	1530.54	3.22	29028	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	484	5.97	0.70	06	0.59	260.00	2211.00	1935	20221108	-19.74	1135	20230323	36.83	1827	-15.00	20230816	1135	36.83	20230323	1935	-19.74	20221108	1135	36.83	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
101	20230911	130546	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1539	-1	5	-0.06	252403724	165061	51.03	1540	1564	1506	2000	1078	1540	1529.15	3.22	24898	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	479	5.92	0.70	06	0.53	260.00	2211.00	1935	20221108	-20.47	1135	20230323	35.59	1827	-15.76	20230816	1135	35.59	20230323	1935	-20.47	20221108	1135	35.59	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
102	20230911	120554	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1538	-2	5	-0.13	220015146	144027	44.52	1540	1564	1506	2000	1078	1540	1527.60	3.22	15624	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	479	5.92	0.70	06	0.46	260.00	2211.00	1935	20221108	-20.52	1135	20230323	35.51	1827	-15.82	20230816	1135	35.51	20230323	1935	-20.52	20221108	1135	35.51	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
103	20230911	110543	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1521	-19	5	-1.23	201040994	131649	40.70	1540	1564	1506	2000	1078	1540	1527.10	3.22	15766	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	474	5.85	0.69	06	0.42	260.00	2211.00	1935	20221108	-21.40	1135	20230323	34.01	1827	-16.75	20230816	1135	34.01	20230323	1935	-21.40	20221108	1135	34.01	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
104	20230911	100547	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1510	-30	5	-1.95	149103020	97357	30.10	1540	1564	1506	2000	1078	1540	1531.51	3.22	11290	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	470	5.81	0.68	06	0.31	260.00	2211.00	1935	20221108	-21.96	1135	20230323	33.04	1827	-17.35	20230816	1135	33.04	20230323	1935	-21.96	20221108	1135	33.04	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
105	20230911	090545	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1555	15	2	0.97	22284434	14388	4.45	1540	1562	1540	2000	1078	1540	1548.82	3.22	-1552	1613	1576	1538	1501	1463	1557	1482	156	460	500	1070	1	1	31154798	484	5.98	0.70	06	0.05	260.00	2211.00	1935	20221108	-19.64	1135	20230323	37.00	1827	-14.89	20230816	1135	37.00	20230323	1935	-19.64	20221108	1135	37.00	20230323	3.75	N	093240	500	155 억	1002727	N	N	8	N	N
106	20230908	160556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1540	0	3	0.00	493889706	319061	100.30	1553	1575	1500	2000	1078	1540	1547.95	3.07	36721	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	480	5.92	0.70	06	1.02	260.00	2211.00	1935	20221108	-20.41	1135	20230323	35.68	1827	-15.71	20230816	1135	35.68	20230323	1935	-20.41	20221108	1135	35.68	20230323	3.69	N	093240	500	155 억	957707	N	N	8	N	N
107	20230908	150557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1550	10	2	0.65	462049415	298407	93.81	1553	1575	1500	2000	1078	1540	1548.39	3.07	28837	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	483	5.96	0.70	06	0.96	260.00	2211.00	1935	20221108	-19.90	1135	20230323	36.56	1827	-15.16	20230816	1135	36.56	20230323	1935	-19.90	20221108	1135	36.56	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
108	20230908	140555	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1562	22	2	1.43	388136513	250968	78.90	1553	1575	1500	2000	1078	1540	1546.56	3.07	18417	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	487	6.01	0.71	06	0.81	260.00	2211.00	1935	20221108	-19.28	1135	20230323	37.62	1827	-14.50	20230816	1135	37.62	20230323	1935	-19.28	20221108	1135	37.62	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
109	20230908	130600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1563	23	2	1.49	326459764	211425	66.46	1553	1575	1500	2000	1078	1540	1544.09	3.07	21270	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	487	6.01	0.71	06	0.68	260.00	2211.00	1935	20221108	-19.22	1135	20230323	37.71	1827	-14.45	20230816	1135	37.71	20230323	1935	-19.22	20221108	1135	37.71	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
110	20230908	120608	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1552	12	2	0.78	301483754	195337	61.41	1553	1575	1500	2000	1078	1540	1543.40	3.07	18397	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	484	5.97	0.70	06	0.63	260.00	2211.00	1935	20221108	-19.79	1135	20230323	36.74	1827	-15.05	20230816	1135	36.74	20230323	1935	-19.79	20221108	1135	36.74	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
111	20230908	110602	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1559	19	2	1.23	188166005	121918	38.33	1553	1575	1521	2000	1078	1540	1543.38	3.07	-4899	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	486	6.00	0.71	06	0.39	260.00	2211.00	1935	20221108	-19.43	1135	20230323	37.36	1827	-14.67	20230816	1135	37.36	20230323	1935	-19.43	20221108	1135	37.36	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
112	20230908	100556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1540	0	3	0.00	119449031	77456	24.35	1553	1575	1521	2000	1078	1540	1542.15	3.07	-14172	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	480	5.92	0.70	06	0.25	260.00	2211.00	1935	20221108	-20.41	1135	20230323	35.68	1827	-15.71	20230816	1135	35.68	20230323	1935	-20.41	20221108	1135	35.68	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
113	20230908	090600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1531	-9	5	-0.58	41027179	26299	8.27	1553	1575	1531	2000	1078	1540	1560.03	3.07	-13291	1606	1572	1541	1507	1476	1557	1492	156	460	500	1070	1	1	31154798	477	5.89	0.69	06	0.08	260.00	2211.00	1935	20221108	-20.88	1135	20230323	34.89	1827	-16.20	20230816	1135	34.89	20230323	1935	-20.88	20221108	1135	34.89	20230323	3.69	N	093240	500	155 억	957707	N	N	11	N	N
114	20230907	160551	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1540	-15	5	-0.96	487394053	317141	46.67	1555	1575	1510	2020	1089	1555	1536.83	3.18	-31054	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	480	5.92	0.70	06	1.02	260.00	2211.00	1935	20221108	-20.41	1135	20230323	35.68	1827	-15.71	20230816	1135	35.68	20230323	1935	-20.41	20221108	1135	35.68	20230323	3.75	N	093240	500	155 억	990691	N	N	11	N	N
115	20230907	150556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1535	-20	5	-1.29	426328945	277407	40.82	1555	1575	1510	2020	1089	1555	1536.84	3.18	-25683	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	478	5.90	0.69	06	0.89	260.00	2211.00	1935	20221108	-20.67	1135	20230323	35.24	1827	-15.98	20230816	1135	35.24	20230323	1935	-20.67	20221108	1135	35.24	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
116	20230907	140552	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1526	-29	5	-1.86	377132599	245243	36.09	1555	1575	1510	2020	1089	1555	1537.79	3.18	-32784	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	475	5.87	0.69	06	0.79	260.00	2211.00	1935	20221108	-21.14	1135	20230323	34.45	1827	-16.48	20230816	1135	34.45	20230323	1935	-21.14	20221108	1135	34.45	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
117	20230907	130551	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1523	-32	5	-2.06	337256012	219031	32.23	1555	1575	1510	2020	1089	1555	1539.76	3.18	-32160	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	474	5.86	0.69	06	0.70	260.00	2211.00	1935	20221108	-21.29	1135	20230323	34.19	1827	-16.64	20230816	1135	34.19	20230323	1935	-21.29	20221108	1135	34.19	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
118	20230907	120558	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1529	-26	5	-1.67	316701027	205574	30.25	1555	1575	1510	2020	1089	1555	1540.57	3.18	-28768	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	476	5.88	0.69	06	0.66	260.00	2211.00	1935	20221108	-20.98	1135	20230323	34.71	1827	-16.31	20230816	1135	34.71	20230323	1935	-20.98	20221108	1135	34.71	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
119	20230907	110557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1521	-34	5	-2.19	284977820	184775	27.19	1555	1575	1510	2020	1089	1555	1542.30	3.18	-27836	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	474	5.85	0.69	06	0.59	260.00	2211.00	1935	20221108	-21.40	1135	20230323	34.01	1827	-16.75	20230816	1135	34.01	20230323	1935	-21.40	20221108	1135	34.01	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
120	20230907	100556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1510	-45	5	-2.89	218709513	141345	20.80	1555	1575	1510	2020	1089	1555	1547.35	3.18	-23433	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	470	5.81	0.68	06	0.45	260.00	2211.00	1935	20221108	-21.96	1135	20230323	33.04	1827	-17.35	20230816	1135	33.04	20230323	1935	-21.96	20221108	1135	33.04	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
121	20230907	090602	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1557	2	2	0.13	23949580	15436	2.27	1555	1557	1545	2020	1089	1555	1551.54	3.18	-5336	1627	1591	1554	1518	1481	1609	1536	156	465	500	1080	1	1	31154798	485	5.99	0.70	06	0.05	260.00	2211.00	1935	20221108	-19.53	1135	20230323	37.18	1827	-14.78	20230816	1135	37.18	20230323	1935	-19.53	20221108	1135	37.18	20230323	3.75	N	093240	500	155 억	990691	N	N	15	N	N
122	20230906	160552	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1555	54	2	3.60	1047815506	673250	15.05	1521	1590	1517	1951	1051	1501	1556.35	2.55	206269	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	484	5.98	0.70	06	2.16	260.00	2211.00	1935	20221108	-19.64	1135	20230323	37.00	1827	-14.89	20230816	1135	37.00	20230323	1935	-19.64	20221108	1135	37.00	20230323	3.77	N	093240	500	155 억	793040	N	N	15	N	N
123	20230906	150553	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1554	53	2	3.53	1005964670	646264	14.44	1521	1590	1517	1951	1051	1501	1556.58	2.55	207890	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	484	5.98	0.70	06	2.07	260.00	2211.00	1935	20221108	-19.69	1135	20230323	36.92	1827	-14.94	20230816	1135	36.92	20230323	1935	-19.69	20221108	1135	36.92	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
124	20230906	140553	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1543	42	2	2.80	933328747	599354	13.39	1521	1590	1517	1951	1051	1501	1557.22	2.55	203100	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	481	5.93	0.70	06	1.92	260.00	2211.00	1935	20221108	-20.26	1135	20230323	35.95	1827	-15.54	20230816	1135	35.95	20230323	1935	-20.26	20221108	1135	35.95	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
125	20230906	130548	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	45	2	3.00	869339811	557704	12.46	1521	1590	1517	1951	1051	1501	1558.78	2.55	199795	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	482	5.95	0.70	06	1.79	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
126	20230906	120600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1540	39	2	2.60	835918958	536073	11.98	1521	1590	1517	1951	1051	1501	1559.34	2.55	201185	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	480	5.92	0.70	06	1.72	260.00	2211.00	1935	20221108	-20.41	1135	20230323	35.68	1827	-15.71	20230816	1135	35.68	20230323	1935	-20.41	20221108	1135	35.68	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
127	20230906	110559	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1556	55	2	3.66	755921273	484228	10.82	1521	1590	1517	1951	1051	1501	1561.09	2.55	197755	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	485	5.98	0.70	06	1.55	260.00	2211.00	1935	20221108	-19.59	1135	20230323	37.09	1827	-14.83	20230816	1135	37.09	20230323	1935	-19.59	20221108	1135	37.09	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
128	20230906	100541	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1588	87	2	5.80	611956145	392488	8.77	1521	1590	1517	1951	1051	1501	1559.17	2.55	180357	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	495	6.11	0.72	06	1.26	260.00	2211.00	1935	20221108	-17.93	1135	20230323	39.91	1827	-13.08	20230816	1135	39.91	20230323	1935	-17.93	20221108	1135	39.91	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
129	20230906	090547	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1531	30	2	2.00	59642622	39102	0.87	1521	1534	1517	1951	1051	1501	1525.31	2.55	16157	1876	1688	1592	1404	1308	1640	1356	156	450	500	1050	1	1	31154798	477	5.89	0.69	06	0.13	260.00	2211.00	1935	20221108	-20.88	1135	20230323	34.89	1827	-16.20	20230816	1135	34.89	20230323	1935	-20.88	20221108	1135	34.89	20230323	3.77	N	093240	500	155 억	793040	N	N	27	N	N
130	20230905	160547	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1501	-55	5	-3.53	7278227632	4449198	838.89	1619	1780	1496	2020	1090	1556	1635.95	2.91	-111983	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	468	5.77	0.68	06	14.28	260.00	2211.00	1935	20221108	-22.43	1135	20230323	32.25	1827	-17.84	20230816	1135	32.25	20230323	1935	-22.43	20221108	1135	32.25	20230323	3.86	N	093240	500	155 억	907401	N	N	27	N	N
131	20230905	150557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1523	-33	5	-2.12	7142431776	4358945	821.87	1619	1780	1496	2020	1090	1556	1638.57	2.91	-147774	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	474	5.86	0.69	06	13.99	260.00	2211.00	1935	20221108	-21.29	1135	20230323	34.19	1827	-16.64	20230816	1135	34.19	20230323	1935	-21.29	20221108	1135	34.19	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
132	20230905	140556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1526	-30	5	-1.93	6962781413	4240808	799.59	1619	1780	1496	2020	1090	1556	1641.85	2.91	-165570	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	475	5.87	0.69	06	13.61	260.00	2211.00	1935	20221108	-21.14	1135	20230323	34.45	1827	-16.48	20230816	1135	34.45	20230323	1935	-21.14	20221108	1135	34.45	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
133	20230905	130536	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1552	-4	5	-0.26	347286482	223299	42.10	1619	1619	1521	2020	1090	1556	1555.25	2.91	-41851	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	484	5.97	0.70	06	0.72	260.00	2211.00	1935	20221108	-19.79	1135	20230323	36.74	1827	-15.05	20230816	1135	36.74	20230323	1935	-19.79	20221108	1135	36.74	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
134	20230905	120544	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1545	-11	5	-0.71	316968387	203648	38.40	1619	1619	1521	2020	1090	1556	1556.45	2.91	-45253	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	481	5.94	0.70	06	0.65	260.00	2211.00	1935	20221108	-20.16	1135	20230323	36.12	1827	-15.44	20230816	1135	36.12	20230323	1935	-20.16	20221108	1135	36.12	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
135	20230905	110547	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1543	-13	5	-0.84	289356396	185742	35.02	1619	1619	1521	2020	1090	1556	1557.84	2.91	-56192	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	481	5.93	0.70	06	0.60	260.00	2211.00	1935	20221108	-20.26	1135	20230323	35.95	1827	-15.54	20230816	1135	35.95	20230323	1935	-20.26	20221108	1135	35.95	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
136	20230905	100542	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1528	-28	5	-1.80	240652579	154145	29.06	1619	1619	1521	2020	1090	1556	1561.21	2.91	-52787	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	476	5.88	0.69	06	0.49	260.00	2211.00	1935	20221108	-21.03	1135	20230323	34.63	1827	-16.37	20230816	1135	34.63	20230323	1935	-21.03	20221108	1135	34.63	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
137	20230905	090539	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1588	32	2	2.06	42539203	26643	5.02	1619	1619	1574	2020	1090	1556	1596.64	2.91	-4975	1624	1590	1566	1532	1508	1607	1549	156	464	500	1080	1	1	31154798	495	6.11	0.72	06	0.09	260.00	2211.00	1935	20221108	-17.93	1135	20230323	39.91	1827	-13.08	20230816	1135	39.91	20230323	1935	-17.93	20221108	1135	39.91	20230323	3.86	N	093240	500	155 억	907401	N	N	107	N	N
138	20230904	160539	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1556	24	2	1.57	829240028	527136	78.04	1550	1600	1542	1991	1073	1532	1573.11	2.59	107146	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	485	5.98	0.70	06	1.69	260.00	2211.00	1935	20221108	-19.59	1135	20230323	37.09	1827	-14.83	20230816	1135	37.09	20230323	1935	-19.59	20221108	1135	37.09	20230323	3.57	N	093240	500	155 억	807178	N	N	107	N	N
139	20230904	150532	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1558	26	2	1.70	808773252	513986	76.09	1550	1600	1542	1991	1073	1532	1573.53	2.59	107246	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	485	5.99	0.70	06	1.65	260.00	2211.00	1935	20221108	-19.48	1135	20230323	37.27	1827	-14.72	20230816	1135	37.27	20230323	1935	-19.48	20221108	1135	37.27	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
140	20230904	140528	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1573	41	2	2.68	726516605	461168	68.27	1550	1600	1542	1991	1073	1532	1575.38	2.59	108804	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	490	6.05	0.71	06	1.48	260.00	2211.00	1935	20221108	-18.71	1135	20230323	38.59	1827	-13.90	20230816	1135	38.59	20230323	1935	-18.71	20221108	1135	38.59	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
141	20230904	130536	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1568	36	2	2.35	674262919	427782	63.33	1550	1600	1542	1991	1073	1532	1576.18	2.59	102928	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	489	6.03	0.71	06	1.37	260.00	2211.00	1935	20221108	-18.97	1135	20230323	38.15	1827	-14.18	20230816	1135	38.15	20230323	1935	-18.97	20221108	1135	38.15	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
142	20230904	120526	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1580	48	2	3.13	599739389	380378	56.31	1550	1600	1542	1991	1073	1532	1576.69	2.59	107393	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	492	6.08	0.71	06	1.22	260.00	2211.00	1935	20221108	-18.35	1135	20230323	39.21	1827	-13.52	20230816	1135	39.21	20230323	1935	-18.35	20221108	1135	39.21	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
143	20230904	110519	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1578	46	2	3.00	540210780	342904	50.76	1550	1600	1542	1991	1073	1532	1575.40	2.59	96721	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	492	6.07	0.71	06	1.10	260.00	2211.00	1935	20221108	-18.45	1135	20230323	39.03	1827	-13.63	20230816	1135	39.03	20230323	1935	-18.45	20221108	1135	39.03	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
144	20230904	100521	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1568	36	2	2.35	443405353	281577	41.68	1550	1600	1542	1991	1073	1532	1574.72	2.59	92364	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	489	6.03	0.71	06	0.90	260.00	2211.00	1935	20221108	-18.97	1135	20230323	38.15	1827	-14.18	20230816	1135	38.15	20230323	1935	-18.97	20221108	1135	38.15	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
145	20230904	090532	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1544	12	2	0.78	127505739	82028	12.14	1550	1571	1542	1991	1073	1532	1554.42	2.59	11513	1691	1611	1563	1483	1435	1587	1459	156	459	500	1070	1	1	31154798	481	5.94	0.70	06	0.26	260.00	2211.00	1935	20221108	-20.21	1135	20230323	36.04	1827	-15.49	20230816	1135	36.04	20230323	1935	-20.21	20221108	1135	36.04	20230323	3.57	N	093240	500	155 억	807178	N	N	6	N	N
146	20230901	160523	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1532	-39	5	-2.48	1059224579	672058	122.03	1571	1643	1515	2040	1100	1571	1576.13	2.65	-10226	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	477	5.89	0.69	06	2.16	260.00	2211.00	1935	20221108	-20.83	1135	20230323	34.98	1827	-16.15	20230816	1135	34.98	20230323	1935	-20.83	20221108	1135	34.98	20230323	3.57	N	093240	500	155 억	824222	N	N	6	N	N
147	20230901	150530	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1522	-49	5	-3.12	1023570568	648711	117.79	1571	1643	1515	2040	1100	1571	1577.85	2.65	-13658	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	474	5.85	0.69	06	2.08	260.00	2211.00	1935	20221108	-21.34	1135	20230323	34.10	1827	-16.69	20230816	1135	34.10	20230323	1935	-21.34	20221108	1135	34.10	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
148	20230901	140532	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1533	-38	5	-2.42	938409581	592807	107.64	1571	1643	1533	2040	1100	1571	1582.99	2.65	-23109	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	478	5.90	0.69	06	1.90	260.00	2211.00	1935	20221108	-20.78	1135	20230323	35.07	1827	-16.09	20230816	1135	35.07	20230323	1935	-20.78	20221108	1135	35.07	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
149	20230901	130518	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1549	-22	5	-1.40	868099638	547139	99.35	1571	1643	1542	2040	1100	1571	1586.62	2.65	-29938	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	483	5.96	0.70	06	1.76	260.00	2211.00	1935	20221108	-19.95	1135	20230323	36.48	1827	-15.22	20230816	1135	36.48	20230323	1935	-19.95	20221108	1135	36.48	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
150	20230901	120523	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	-25	5	-1.59	804361296	505980	91.88	1571	1643	1544	2040	1100	1571	1589.71	2.65	-35131	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	482	5.95	0.70	06	1.62	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
151	20230901	110524	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1578	7	2	0.45	652597225	408492	74.18	1571	1643	1544	2040	1100	1571	1597.58	2.65	-36887	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	492	6.07	0.71	06	1.31	260.00	2211.00	1935	20221108	-18.45	1135	20230323	39.03	1827	-13.63	20230816	1135	39.03	20230323	1935	-18.45	20221108	1135	39.03	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
152	20230901	100520	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1567	-4	5	-0.25	594184980	371285	67.42	1571	1643	1544	2040	1100	1571	1600.35	2.65	-34490	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	488	6.03	0.71	06	1.19	260.00	2211.00	1935	20221108	-19.02	1135	20230323	38.06	1827	-14.23	20230816	1135	38.06	20230323	1935	-19.02	20221108	1135	38.06	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N
153	20230901	090514	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1551	-20	5	-1.27	50332661	32346	5.87	1571	1571	1544	2040	1100	1571	1556.07	2.65	-4492	1636	1603	1579	1546	1522	1591	1534	156	469	500	1090	1	1	31154798	483	5.97	0.70	06	0.10	260.00	2211.00	1935	20221108	-19.84	1135	20230323	36.65	1827	-15.11	20230816	1135	36.65	20230323	1935	-19.84	20221108	1135	36.65	20230323	3.57	N	093240	500	155 억	824222	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History