KissMeData/093240/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160736	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1961	-329	5	-14.37	7798063123	3730962	18.55	2170	2225	1961	2975	1605	2290	2090.26	1.45	45256	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	1	1	31154798	611	9.57	0.80	06	11.98	205.00	2458.00	2520	20240927	-22.18	968	20240806	102.58	2520	-22.18	20240927	968	102.58	20240806	2520	-22.18	20240927	968	102.58	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
3	20240930	150748	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1984	-306	5	-13.36	7413600643	3536003	17.58	2170	2225	1973	2975	1605	2290	2096.57	1.45	52441	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	1	1	31154798	618	9.68	0.81	06	11.35	205.00	2458.00	2520	20240927	-21.27	968	20240806	104.96	2520	-21.27	20240927	968	104.96	20240806	2520	-21.27	20240927	968	104.96	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
4	20240930	140746	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2045	-245	5	-10.70	6215021655	2936722	14.60	2170	2225	2025	2975	1605	2290	2116.27	1.45	344	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	637	9.98	0.83	06	9.43	205.00	2458.00	2520	20240927	-18.85	968	20240806	111.26	2520	-18.85	20240927	968	111.26	20240806	2520	-18.85	20240927	968	111.26	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
5	20240930	130743	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2110	-180	5	-7.86	5698852240	2687393	13.36	2170	2225	2025	2975	1605	2290	2120.54	1.45	12261	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	657	10.29	0.86	06	8.63	205.00	2458.00	2520	20240927	-16.27	968	20240806	117.98	2520	-16.27	20240927	968	117.98	20240806	2520	-16.27	20240927	968	117.98	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
6	20240930	120740	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2140	-150	5	-6.55	4411873210	2084347	10.36	2170	2225	2025	2975	1605	2290	2116.61	1.45	31482	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	667	10.44	0.87	06	6.69	205.00	2458.00	2520	20240927	-15.08	968	20240806	121.07	2520	-15.08	20240927	968	121.07	20240806	2520	-15.08	20240927	968	121.07	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
7	20240930	110738	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2060	-230	5	-10.04	3502722900	1656304	8.23	2170	2225	2025	2975	1605	2290	2114.71	1.45	59229	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	642	10.05	0.84	06	5.32	205.00	2458.00	2520	20240927	-18.25	968	20240806	112.81	2520	-18.25	20240927	968	112.81	20240806	2520	-18.25	20240927	968	112.81	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
8	20240930	100737	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2080	-210	5	-9.17	2910263695	1368943	6.81	2170	2225	2050	2975	1605	2290	2125.84	1.45	52021	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	648	10.15	0.85	06	4.39	205.00	2458.00	2520	20240927	-17.46	968	20240806	114.88	2520	-17.46	20240927	968	114.88	20240806	2520	-17.46	20240927	968	114.88	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
9	20240930	090708	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2120	-170	5	-7.42	973701610	452851	2.25	2170	2225	2115	2975	1605	2290	2149.94	1.45	19078	2816	2552	2256	1992	1696	2685	2125	156	685	500	0	5	1	31154798	660	10.34	0.86	06	1.45	205.00	2458.00	2520	20240927	-15.87	968	20240806	119.01	2520	-15.87	20240927	968	119.01	20240806	2520	-15.87	20240927	968	119.01	20240806	1.71	N	093240	500	155 억	451036	N	N	12	N	02	N
10	20240927	160740	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2290	349	2	17.98	47400553433	19980404	278.84	1980	2520	1960	2520	1359	1941	2372.55	0.43	307456	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	713	11.17	0.93	06	64.13	205.00	2458.00	2520	20240927	-9.13	968	20240806	136.57	2520	-9.13	20240927	968	136.57	20240806	2520	-9.13	20240927	968	136.57	20240806	1.58	N	093240	500	155 억	132906	N	N	12	N	00	N
11	20240927	150745	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2465	524	2	27.00	43271994323	18189728	253.85	1980	2520	1960	2520	1359	1941	2378.93	0.43	256374	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	768	12.02	1.00	06	58.38	205.00	2458.00	2520	20240927	-2.18	968	20240806	154.65	2520	-2.18	20240927	968	154.65	20240806	2520	-2.18	20240927	968	154.65	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
12	20240927	140752	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2520	579	1	29.83	35929385698	15232530	212.58	1980	2520	1960	2520	1359	1941	2358.73	0.43	165238	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	785	12.29	1.03	06	48.89	205.00	2458.00	2520	20240927	0.00	968	20240806	160.33	2520	0.00	20240927	968	160.33	20240806	2520	0.00	20240927	968	160.33	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
13	20240927	130744	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2430	489	2	25.19	32842043618	13993465	195.29	1980	2520	1960	2520	1359	1941	2346.96	0.43	164640	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	757	11.85	0.99	06	44.92	205.00	2458.00	2520	20240927	-3.57	968	20240806	151.03	2520	-3.57	20240927	968	151.03	20240806	2520	-3.57	20240927	968	151.03	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
14	20240927	120740	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2445	504	2	25.97	29782050478	12724341	177.58	1980	2520	1960	2520	1359	1941	2340.56	0.43	155916	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	762	11.93	0.99	06	40.84	205.00	2458.00	2520	20240927	-2.98	968	20240806	152.58	2520	-2.98	20240927	968	152.58	20240806	2520	-2.98	20240927	968	152.58	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
15	20240927	110744	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2430	489	2	25.19	27104541208	11628586	162.29	1980	2520	1960	2520	1359	1941	2330.86	0.43	82329	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	757	11.85	0.99	06	37.33	205.00	2458.00	2520	20240927	-3.57	968	20240806	151.03	2520	-3.57	20240927	968	151.03	20240806	2520	-3.57	20240927	968	151.03	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
16	20240927	100743	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2520	579	1	29.83	18974203273	8365358	116.75	1980	2520	1960	2520	1359	1941	2268.19	0.43	-12628	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	785	12.29	1.03	06	26.85	205.00	2458.00	2520	20240927	0.00	968	20240806	160.33	2520	0.00	20240927	968	160.33	20240806	2520	0.00	20240927	968	160.33	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
17	20240927	090744	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2035	94	2	4.84	1978708009	981815	13.70	1980	2075	1960	2520	1359	1941	2015.36	0.43	4880	2358	2149	2026	1817	1694	2088	1756	156	579	500	1390	5	1	31154798	634	9.93	0.83	06	3.15	205.00	2458.00	2235	20240926	-8.95	968	20240806	110.23	2235	-8.95	20240926	968	110.23	20240806	2235	-8.95	20240926	968	110.23	20240806	1.58	N	093240	500	155 억	132906	N	N	11	N	00	N
18	20240926	160729	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1941	-244	5	-11.17	14060908588	7006310	28.54	2185	2235	1903	2840	1530	2185	2006.98	0.41	-41717	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	605	9.47	0.79	06	22.49	205.00	2458.00	2235	20240926	-13.15	968	20240806	100.52	2235	-13.15	20240926	968	100.52	20240806	2235	-13.15	20240926	968	100.52	20240806	1.44	N	093240	500	155 억	127080	N	N	11	N	01	N
19	20240926	150731	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1965	-220	5	-10.07	13435011668	6685230	27.23	2185	2235	1903	2840	1530	2185	2009.66	0.41	-43608	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	612	9.59	0.80	06	21.46	205.00	2458.00	2235	20240926	-12.08	968	20240806	103.00	2235	-12.08	20240926	968	103.00	20240806	2235	-12.08	20240926	968	103.00	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
20	20240926	140740	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1931	-254	5	-11.62	12706837927	6309082	25.70	2185	2235	1903	2840	1530	2185	2014.05	0.41	-40170	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	602	9.42	0.79	06	20.25	205.00	2458.00	2235	20240926	-13.60	968	20240806	99.48	2235	-13.60	20240926	968	99.48	20240806	2235	-13.60	20240926	968	99.48	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
21	20240926	130737	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1955	-230	5	-10.53	11731673278	5803005	23.64	2185	2235	1934	2840	1530	2185	2021.65	0.41	-60890	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	609	9.54	0.80	06	18.63	205.00	2458.00	2235	20240926	-12.53	968	20240806	101.96	2235	-12.53	20240926	968	101.96	20240806	2235	-12.53	20240926	968	101.96	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
22	20240926	120740	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1960	-225	5	-10.30	11352410998	5609367	22.85	2185	2235	1934	2840	1530	2185	2023.83	0.41	-59245	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	611	9.56	0.80	06	18.00	205.00	2458.00	2235	20240926	-12.30	968	20240806	102.48	2235	-12.30	20240926	968	102.48	20240806	2235	-12.30	20240926	968	102.48	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
23	20240926	110737	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1960	-225	5	-10.30	9492641093	4666141	19.01	2185	2235	1934	2840	1530	2185	2034.37	0.41	-15115	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	611	9.56	0.80	06	14.98	205.00	2458.00	2235	20240926	-12.30	968	20240806	102.48	2235	-12.30	20240926	968	102.48	20240806	2235	-12.30	20240926	968	102.48	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
24	20240926	100740	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1987	-198	5	-9.06	7811004518	3817067	15.55	2185	2235	1934	2840	1530	2185	2046.34	0.41	7235	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	1	1	31154798	619	9.69	0.81	06	12.25	205.00	2458.00	2235	20240926	-11.10	968	20240806	105.27	2235	-11.10	20240926	968	105.27	20240806	2235	-11.10	20240926	968	105.27	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
25	20240926	090737	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2005	-180	5	-8.24	3691732071	1760350	7.17	2185	2235	1967	2840	1530	2185	2097.16	0.41	-25268	2457	2321	2049	1913	1641	2389	1981	156	655	500	1570	5	1	31154798	625	9.78	0.82	06	5.65	205.00	2458.00	2235	20240926	-10.29	968	20240806	107.13	2235	-10.29	20240926	968	107.13	20240806	2235	-10.29	20240926	968	107.13	20240806	1.44	N	093240	500	155 억	127080	N	N	9	N	01	N
26	20240925	160729	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2185	502	1	29.83	50109652236	24507925	266.16	1827	2185	1777	2185	1179	1683	2044.58	0.47	-181519	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	681	10.66	0.89	06	78.67	205.00	2458.00	2185	20240925	0.00	968	20240806	125.72	2185	0.00	20240925	968	125.72	20240806	2185	0.00	20240925	968	125.72	20240806	1.46	N	093240	500	155 억	146107	N	N	9	N	00	N
27	20240925	150735	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2055	372	2	22.10	45389068066	22323615	242.43	1827	2185	1777	2185	1179	1683	2033.23	0.47	-186056	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	640	10.02	0.84	06	71.65	205.00	2458.00	2185	20240925	-5.95	968	20240806	112.29	2185	-5.95	20240925	968	112.29	20240806	2185	-5.95	20240925	968	112.29	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
28	20240925	140737	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2055	372	2	22.10	38140748424	18829988	204.49	1827	2185	1777	2185	1179	1683	2025.53	0.47	-190033	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	640	10.02	0.84	06	60.44	205.00	2458.00	2185	20240925	-5.95	968	20240806	112.29	2185	-5.95	20240925	968	112.29	20240806	2185	-5.95	20240925	968	112.29	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
29	20240925	130735	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2030	347	2	20.62	36426479439	17998981	195.47	1827	2185	1777	2185	1179	1683	2023.81	0.47	-202863	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	632	9.90	0.83	06	57.77	205.00	2458.00	2185	20240925	-7.09	968	20240806	109.71	2185	-7.09	20240925	968	109.71	20240806	2185	-7.09	20240925	968	109.71	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
30	20240925	120735	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2060	377	2	22.40	35440504224	17515276	190.22	1827	2185	1777	2185	1179	1683	2023.41	0.47	-214579	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	642	10.05	0.84	06	56.22	205.00	2458.00	2185	20240925	-5.72	968	20240806	112.81	2185	-5.72	20240925	968	112.81	20240806	2185	-5.72	20240925	968	112.81	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
31	20240925	110732	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2070	387	2	22.99	33164346699	16412576	178.24	1827	2185	1777	2185	1179	1683	2020.67	0.47	-224417	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	645	10.10	0.84	06	52.68	205.00	2458.00	2185	20240925	-5.26	968	20240806	113.84	2185	-5.26	20240925	968	113.84	20240806	2185	-5.26	20240925	968	113.84	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
32	20240925	100735	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2040	357	2	21.21	27165023121	13450373	146.07	1827	2185	1777	2185	1179	1683	2019.65	0.47	-219707	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	5	1	31154798	636	9.95	0.83	06	43.17	205.00	2458.00	2185	20240925	-6.64	968	20240806	110.74	2185	-6.64	20240925	968	110.74	20240806	2185	-6.64	20240925	968	110.74	20240806	1.46	N	093240	500	155 억	146107	N	N	0	N	00	N
33	20240925	090737	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1918	235	2	13.96	6115981675	3302459	35.86	1827	1949	1777	2185	1179	1683	1851.95	0.47	-126616	1938	1810	1555	1427	1172	1874	1491	156	502	500	1210	1	1	31154798	598	9.36	0.78	06	10.60	205.00	2458.00	1949	20240925	-1.59	968	20240806	98.14	1949	-1.59	20240925	968	98.14	20240806	1949	-1.59	20240925	968	98.14	20240806	1.46	N	093240	500	155 억	146107	Y	N	0	N	00	N
34	20240924	160729	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1683	388	1	29.96	14488514265	9205267	1902.56	1310	1683	1300	1683	907	1295	1573.94	0.76	89466	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	524	8.21	0.68	06	29.55	205.00	2458.00	1683	20240924	0.00	968	20240806	73.86	1683	0.00	20240924	968	73.86	20240806	1683	0.00	20240924	968	73.86	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
35	20240924	150730	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1683	388	1	29.96	14441080593	9177083	1896.74	1310	1683	1300	1683	907	1295	1573.60	0.76	61420	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	524	8.21	0.68	06	29.46	205.00	2458.00	1683	20240924	0.00	968	20240806	73.86	1683	0.00	20240924	968	73.86	20240806	1683	0.00	20240924	968	73.86	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
36	20240924	140728	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1683	388	1	29.96	14391822549	9147815	1890.69	1310	1683	1300	1683	907	1295	1573.25	0.76	40643	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	524	8.21	0.68	06	29.36	205.00	2458.00	1683	20240924	0.00	968	20240806	73.86	1683	0.00	20240924	968	73.86	20240806	1683	0.00	20240924	968	73.86	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
37	20240924	130729	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1683	388	1	29.96	14321378901	9105959	1882.04	1310	1683	1300	1683	907	1295	1572.75	0.76	40694	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	524	8.21	0.68	06	29.23	205.00	2458.00	1683	20240924	0.00	968	20240806	73.86	1683	0.00	20240924	968	73.86	20240806	1683	0.00	20240924	968	73.86	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
38	20240924	120723	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1656	361	2	27.88	11735057078	7559173	1562.35	1310	1667	1300	1683	907	1295	1552.43	0.76	42223	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	516	8.08	0.67	06	24.26	205.00	2458.00	1667	20240924	-0.66	968	20240806	71.07	1667	-0.66	20240924	968	71.07	20240806	1667	-0.66	20240924	968	71.07	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
39	20240924	110730	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1592	297	2	22.93	7886171078	5194325	1073.57	1310	1640	1300	1683	907	1295	1518.23	0.76	-45212	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	496	7.77	0.65	06	16.67	205.00	2458.00	1640	20240924	-2.93	968	20240806	64.46	1640	-2.93	20240924	968	64.46	20240806	1640	-2.93	20240924	968	64.46	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
40	20240924	100729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1399	104	2	8.03	750710339	546858	113.03	1310	1412	1300	1683	907	1295	1372.77	0.76	60687	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	436	6.82	0.57	06	1.76	205.00	2458.00	1556	20230913	-10.09	968	20240806	44.52	1520	-7.96	20240102	968	44.52	20240806	1529	-8.50	20230927	968	44.52	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
41	20240924	090730	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1333	38	2	2.93	41171356	31137	6.44	1310	1335	1300	1683	907	1295	1322.26	0.76	3238	1347	1321	1294	1268	1241	1334	1281	156	388	500	930	1	1	31154798	415	6.50	0.54	06	0.10	205.00	2458.00	1556	20230913	-14.33	968	20240806	37.71	1520	-12.30	20240102	968	37.71	20240806	1529	-12.82	20230927	968	37.71	20240806	1.46	N	093240	500	155 억	237868	N	N	1	N	00	N
42	20240923	160726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1295	9	2	0.70	622305138	482177	10.12	1290	1320	1267	1671	901	1286	1290.62	0.40	110907	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	403	20.23	0.57	06	1.55	64.00	2281.00	1584	20230912	-18.24	968	20240806	33.78	1520	-14.80	20240102	968	33.78	20240806	1529	-15.30	20230927	968	33.78	20240806	1.25	N	093240	500	155 억	125360	N	N	1	N	00	N
43	20240923	150729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1306	20	2	1.56	605597252	469302	9.85	1290	1320	1267	1671	901	1286	1290.42	0.40	111920	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	407	20.41	0.57	06	1.51	64.00	2281.00	1584	20230912	-17.55	968	20240806	34.92	1520	-14.08	20240102	968	34.92	20240806	1529	-14.58	20230927	968	34.92	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
44	20240923	140734	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1311	25	2	1.94	585478991	453863	9.53	1290	1320	1267	1671	901	1286	1289.99	0.40	109891	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	408	20.48	0.57	06	1.46	64.00	2281.00	1584	20230912	-17.23	968	20240806	35.43	1520	-13.75	20240102	968	35.43	20240806	1529	-14.26	20230927	968	35.43	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
45	20240923	130728	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	24	2	1.87	563742857	437277	9.18	1290	1320	1267	1671	901	1286	1289.21	0.40	109693	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	408	20.47	0.57	06	1.40	64.00	2281.00	1584	20230912	-17.30	968	20240806	35.33	1520	-13.82	20240102	968	35.33	20240806	1529	-14.32	20230927	968	35.33	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
46	20240923	120728	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1311	25	2	1.94	552310645	428518	8.99	1290	1320	1267	1671	901	1286	1288.89	0.40	105429	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	408	20.48	0.57	06	1.38	64.00	2281.00	1584	20230912	-17.23	968	20240806	35.43	1520	-13.75	20240102	968	35.43	20240806	1529	-14.26	20230927	968	35.43	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
47	20240923	110729	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1313	27	2	2.10	487094173	378537	7.94	1290	1320	1267	1671	901	1286	1286.78	0.40	97709	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	409	20.52	0.58	06	1.22	64.00	2281.00	1584	20230912	-17.11	968	20240806	35.64	1520	-13.62	20240102	968	35.64	20240806	1529	-14.13	20230927	968	35.64	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
48	20240923	100728	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1279	-7	5	-0.54	295729359	231546	4.86	1290	1300	1267	1671	901	1286	1277.19	0.40	77792	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	398	19.98	0.56	06	0.74	64.00	2281.00	1584	20230912	-19.26	968	20240806	32.13	1520	-15.86	20240102	968	32.13	20240806	1529	-16.35	20230927	968	32.13	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
49	20240923	090728	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1279	-7	5	-0.54	81701638	63611	1.34	1290	1300	1275	1671	901	1286	1284.39	0.40	32837	1517	1401	1337	1221	1157	1369	1189	156	385	500	920	1	1	31154798	398	19.98	0.56	06	0.20	64.00	2281.00	1584	20230912	-19.26	968	20240806	32.13	1520	-15.86	20240102	968	32.13	20240806	1529	-16.35	20230927	968	32.13	20240806	1.25	N	093240	500	155 억	125360	N	N	0	N	00	N
50	20240913	160651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1249	41	2	3.39	246254991	199859	159.55	1212	1254	1210	1570	846	1208	1232.02	0.41	13207	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	389	19.52	0.55	06	0.64	64.00	2281.00	1584	20230912	-21.15	968	20240806	29.03	1520	-17.83	20240102	968	29.03	20240806	1556	-19.73	20230913	968	29.03	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
51	20240913	150659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1243	35	2	2.90	209023223	170005	135.72	1212	1244	1210	1570	846	1208	1229.51	0.41	12386	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	387	19.42	0.54	06	0.55	64.00	2281.00	1584	20230912	-21.53	968	20240806	28.41	1520	-18.22	20240102	968	28.41	20240806	1556	-20.12	20230913	968	28.41	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
52	20240913	140701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1225	17	2	1.41	143115287	116606	93.09	1212	1242	1210	1570	846	1208	1227.34	0.41	9905	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	382	19.14	0.54	06	0.37	64.00	2281.00	1584	20230912	-22.66	968	20240806	26.55	1520	-19.41	20240102	968	26.55	20240806	1556	-21.27	20230913	968	26.55	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
53	20240913	130657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1229	21	2	1.74	123690364	100799	80.47	1212	1242	1210	1570	846	1208	1227.10	0.41	11307	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	383	19.20	0.54	06	0.32	64.00	2281.00	1584	20230912	-22.41	968	20240806	26.96	1520	-19.14	20240102	968	26.96	20240806	1556	-21.02	20230913	968	26.96	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
54	20240913	120657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1227	19	2	1.57	111865643	91140	72.76	1212	1242	1210	1570	846	1208	1227.40	0.41	8689	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	382	19.17	0.54	06	0.29	64.00	2281.00	1584	20230912	-22.54	968	20240806	26.76	1520	-19.28	20240102	968	26.76	20240806	1556	-21.14	20230913	968	26.76	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
55	20240913	110658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1227	19	2	1.57	102385411	83385	66.57	1212	1242	1210	1570	846	1208	1227.86	0.41	8976	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	382	19.17	0.54	06	0.27	64.00	2281.00	1584	20230912	-22.54	968	20240806	26.76	1520	-19.28	20240102	968	26.76	20240806	1556	-21.14	20230913	968	26.76	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
56	20240913	100700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1229	21	2	1.74	85675441	69739	55.67	1212	1242	1210	1570	846	1208	1228.52	0.41	8566	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	383	19.20	0.54	06	0.22	64.00	2281.00	1584	20230912	-22.41	968	20240806	26.96	1520	-19.14	20240102	968	26.96	20240806	1556	-21.02	20230913	968	26.96	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
57	20240913	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1220	12	2	0.99	5348836	4407	3.52	1212	1220	1210	1570	846	1208	1213.71	0.41	-129	1222	1214	1200	1192	1178	1219	1197	156	362	500	860	1	1	31154798	380	19.06	0.53	06	0.01	64.00	2281.00	1584	20230912	-22.98	968	20240806	26.03	1520	-19.74	20240102	968	26.03	20240806	1556	-21.59	20230913	968	26.03	20240806	1.01	N	093240	500	155 억	128790	N	N	2	N	00	N
58	20240912	160648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1208	16	2	1.34	150269872	125262	169.76	1193	1208	1186	1549	835	1192	1199.64	0.36	16350	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	376	18.88	0.53	06	0.40	64.00	2281.00	1590	20230906	-24.03	968	20240806	24.79	1520	-20.53	20240102	968	24.79	20240806	1584	-23.74	20230912	968	24.79	20240806	1.02	N	093240	500	155 억	113628	N	N	2	N	00	N
59	20240912	150655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	8	2	0.67	107109625	89443	121.21	1193	1205	1186	1549	835	1192	1197.52	0.36	5560	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	374	18.75	0.53	06	0.29	64.00	2281.00	1590	20230906	-24.53	968	20240806	23.97	1520	-21.05	20240102	968	23.97	20240806	1584	-24.24	20230912	968	23.97	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
60	20240912	140658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1204	12	2	1.01	83829187	70038	94.92	1193	1205	1186	1549	835	1192	1196.91	0.36	2641	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	375	18.81	0.53	06	0.22	64.00	2281.00	1590	20230906	-24.28	968	20240806	24.38	1520	-20.79	20240102	968	24.38	20240806	1584	-23.99	20230912	968	24.38	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
61	20240912	130655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1197	5	2	0.42	41746738	34993	47.42	1193	1205	1186	1549	835	1192	1193.00	0.36	1372	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	373	18.70	0.52	06	0.11	64.00	2281.00	1590	20230906	-24.72	968	20240806	23.66	1520	-21.25	20240102	968	23.66	20240806	1584	-24.43	20230912	968	23.66	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
62	20240912	120653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	1	2	0.08	31105780	26077	35.34	1193	1205	1186	1549	835	1192	1192.84	0.36	-1865	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	372	18.64	0.52	06	0.08	64.00	2281.00	1590	20230906	-24.97	968	20240806	23.24	1520	-21.51	20240102	968	23.24	20240806	1584	-24.68	20230912	968	23.24	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
63	20240912	110651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1193	1	2	0.08	29725762	24920	33.77	1193	1205	1186	1549	835	1192	1192.85	0.36	-1875	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	372	18.64	0.52	06	0.08	64.00	2281.00	1590	20230906	-24.97	968	20240806	23.24	1520	-21.51	20240102	968	23.24	20240806	1584	-24.68	20230912	968	23.24	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
64	20240912	100653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-4	5	-0.34	26720870	22399	30.36	1193	1205	1186	1549	835	1192	1192.95	0.36	-1768	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	370	18.56	0.52	06	0.07	64.00	2281.00	1590	20230906	-25.28	968	20240806	22.73	1520	-21.84	20240102	968	22.73	20240806	1584	-25.00	20230912	968	22.73	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
65	20240912	090654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	11	2	0.92	5617160	4697	6.37	1193	1205	1192	1549	835	1192	1195.90	0.36	784	1214	1203	1182	1171	1150	1208	1176	156	357	500	850	1	1	31154798	375	18.80	0.53	06	0.02	64.00	2281.00	1590	20230906	-24.34	968	20240806	24.28	1520	-20.86	20240102	968	24.28	20240806	1584	-24.05	20230912	968	24.28	20240806	1.02	N	093240	500	155 억	113628	N	N	0	N	00	N
66	20240911	160639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1192	12	2	1.02	86510266	73787	94.42	1180	1193	1161	1534	826	1180	1171.71	0.36	1872	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	371	18.62	0.52	06	0.24	64.00	2281.00	1780	20230905	-33.03	968	20240806	23.14	1520	-21.58	20240102	968	23.14	20240806	1584	-24.75	20230912	968	23.14	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
67	20240911	150644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1167	-13	5	-1.10	65713437	56219	71.94	1180	1180	1161	1534	826	1180	1168.88	0.36	4890	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	364	18.23	0.51	06	0.18	64.00	2281.00	1780	20230905	-34.44	968	20240806	20.56	1520	-23.22	20240102	968	20.56	20240806	1584	-26.33	20230912	968	20.56	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
68	20240911	140643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1173	-7	5	-0.59	60146796	51456	65.85	1180	1180	1161	1534	826	1180	1168.90	0.36	5116	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	365	18.33	0.51	06	0.17	64.00	2281.00	1780	20230905	-34.10	968	20240806	21.18	1520	-22.83	20240102	968	21.18	20240806	1584	-25.95	20230912	968	21.18	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
69	20240911	130642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1176	-4	5	-0.34	53989026	46205	59.13	1180	1180	1161	1534	826	1180	1168.47	0.36	5437	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	366	18.38	0.52	06	0.15	64.00	2281.00	1780	20230905	-33.93	968	20240806	21.49	1520	-22.63	20240102	968	21.49	20240806	1584	-25.76	20230912	968	21.49	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
70	20240911	120647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	0	3	0.00	43813186	37498	47.99	1180	1180	1161	1534	826	1180	1168.41	0.36	6139	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	368	18.44	0.52	06	0.12	64.00	2281.00	1780	20230905	-33.71	968	20240806	21.90	1520	-22.37	20240102	968	21.90	20240806	1584	-25.51	20230912	968	21.90	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
71	20240911	110638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1178	-2	5	-0.17	31302413	26801	34.30	1180	1180	1161	1534	826	1180	1167.96	0.36	6140	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	367	18.41	0.52	06	0.09	64.00	2281.00	1780	20230905	-33.82	968	20240806	21.69	1520	-22.50	20240102	968	21.69	20240806	1584	-25.63	20230912	968	21.69	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
72	20240911	100637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	-5	5	-0.42	12549277	10747	13.75	1180	1180	1161	1534	826	1180	1167.70	0.36	247	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	366	18.36	0.52	06	0.03	64.00	2281.00	1780	20230905	-33.99	968	20240806	21.38	1520	-22.70	20240102	968	21.38	20240806	1584	-25.82	20230912	968	21.38	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
73	20240911	090649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1161	-19	5	-1.61	3803526	3253	4.16	1180	1180	1161	1534	826	1180	1169.24	0.36	381	1203	1191	1183	1171	1163	1187	1167	156	354	500	840	1	1	31154798	362	18.14	0.51	06	0.01	64.00	2281.00	1780	20230905	-34.78	968	20240806	19.94	1520	-23.62	20240102	968	19.94	20240806	1584	-26.70	20230912	968	19.94	20240806	1.01	N	093240	500	155 억	111721	N	N	0	N	00	N
74	20240910	160640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	-14	5	-1.17	92313709	78145	38.39	1182	1195	1175	1552	836	1194	1181.31	0.36	-1603	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	368	18.44	0.52	06	0.25	64.00	2281.00	1780	20230905	-33.71	968	20240806	21.90	1520	-22.37	20240102	968	21.90	20240806	1584	-25.51	20230912	968	21.90	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
75	20240910	150645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1177	-17	5	-1.42	85126914	72062	35.40	1182	1195	1175	1552	836	1194	1181.30	0.36	676	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	367	18.39	0.52	06	0.23	64.00	2281.00	1780	20230905	-33.88	968	20240806	21.59	1520	-22.57	20240102	968	21.59	20240806	1584	-25.69	20230912	968	21.59	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
76	20240910	140640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1179	-15	5	-1.26	72274991	61158	30.05	1182	1195	1175	1552	836	1194	1181.77	0.36	505	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	367	18.42	0.52	06	0.20	64.00	2281.00	1780	20230905	-33.76	968	20240806	21.80	1520	-22.43	20240102	968	21.80	20240806	1584	-25.57	20230912	968	21.80	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
77	20240910	130640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1183	-11	5	-0.92	55617533	47054	23.12	1182	1195	1175	1552	836	1194	1181.99	0.36	2031	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	369	18.48	0.52	06	0.15	64.00	2281.00	1780	20230905	-33.54	968	20240806	22.21	1520	-22.17	20240102	968	22.21	20240806	1584	-25.32	20230912	968	22.21	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
78	20240910	120640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1189	-5	5	-0.42	50052434	42331	20.80	1182	1195	1175	1552	836	1194	1182.41	0.36	175	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	370	18.58	0.52	06	0.14	64.00	2281.00	1780	20230905	-33.20	968	20240806	22.83	1520	-21.78	20240102	968	22.83	20240806	1584	-24.94	20230912	968	22.83	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
79	20240910	110639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-6	5	-0.50	48407750	40943	20.11	1182	1195	1175	1552	836	1194	1182.32	0.36	318	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	370	18.56	0.52	06	0.13	64.00	2281.00	1780	20230905	-33.26	968	20240806	22.73	1520	-21.84	20240102	968	22.73	20240806	1584	-25.00	20230912	968	22.73	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
80	20240910	100643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1187	-7	5	-0.59	25306340	21360	10.49	1182	1195	1175	1552	836	1194	1184.75	0.36	48	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	370	18.55	0.52	06	0.07	64.00	2281.00	1780	20230905	-33.31	968	20240806	22.62	1520	-21.91	20240102	968	22.62	20240806	1584	-25.06	20230912	968	22.62	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
81	20240910	090640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1183	-11	5	-0.92	12707035	10677	5.25	1182	1195	1182	1552	836	1194	1190.13	0.36	-131	1226	1209	1177	1160	1128	1218	1169	156	358	500	850	1	1	31154798	369	18.48	0.52	06	0.03	64.00	2281.00	1780	20230905	-33.54	968	20240806	22.21	1520	-22.17	20240102	968	22.21	20240806	1584	-25.32	20230912	968	22.21	20240806	1.07	N	093240	500	155 억	113306	N	N	0	N	00	N
82	20240909	160627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	14	2	1.19	237495007	203540	62.63	1175	1194	1145	1534	826	1180	1166.82	0.36	2072	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	372	18.66	0.52	06	0.65	64.00	2281.00	1780	20230905	-32.92	968	20240806	23.35	1520	-21.45	20240102	968	23.35	20240806	1584	-24.62	20230912	968	23.35	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
83	20240909	150632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1174	-6	5	-0.51	201075735	172656	53.12	1175	1188	1145	1534	826	1180	1164.60	0.36	2055	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	366	18.34	0.51	06	0.55	64.00	2281.00	1780	20230905	-34.04	968	20240806	21.28	1520	-22.76	20240102	968	21.28	20240806	1584	-25.88	20230912	968	21.28	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
84	20240909	140635	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	-5	5	-0.42	170806139	146850	45.18	1175	1188	1145	1534	826	1180	1163.13	0.36	3115	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	366	18.36	0.52	06	0.47	64.00	2281.00	1780	20230905	-33.99	968	20240806	21.38	1520	-22.70	20240102	968	21.38	20240806	1584	-25.82	20230912	968	21.38	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
85	20240909	130633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1168	-12	5	-1.02	158634711	136419	41.97	1175	1188	1145	1534	826	1180	1162.85	0.36	1287	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	364	18.25	0.51	06	0.44	64.00	2281.00	1780	20230905	-34.38	968	20240806	20.66	1520	-23.16	20240102	968	20.66	20240806	1584	-26.26	20230912	968	20.66	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
86	20240909	120630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1176	-4	5	-0.34	143328927	123281	37.93	1175	1188	1145	1534	826	1180	1162.62	0.36	5257	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	366	18.38	0.52	06	0.40	64.00	2281.00	1780	20230905	-33.93	968	20240806	21.49	1520	-22.63	20240102	968	21.49	20240806	1584	-25.76	20230912	968	21.49	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
87	20240909	110630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1168	-12	5	-1.02	126843074	109137	33.58	1175	1188	1145	1534	826	1180	1162.24	0.36	4914	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	364	18.25	0.51	06	0.35	64.00	2281.00	1780	20230905	-34.38	968	20240806	20.66	1520	-23.16	20240102	968	20.66	20240806	1584	-26.26	20230912	968	20.66	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
88	20240909	100635	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1183	3	2	0.25	115749276	99658	30.66	1175	1188	1145	1534	826	1180	1161.46	0.36	3786	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	369	18.48	0.52	06	0.32	64.00	2281.00	1780	20230905	-33.54	968	20240806	22.21	1520	-22.17	20240102	968	22.21	20240806	1584	-25.32	20230912	968	22.21	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
89	20240909	090628	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1158	-22	5	-1.86	16749788	14391	4.43	1175	1177	1154	1534	826	1180	1163.91	0.36	-1754	1221	1200	1177	1156	1133	1211	1167	156	354	500	840	1	1	31154798	361	18.09	0.51	06	0.05	64.00	2281.00	1780	20230905	-34.94	968	20240806	19.63	1520	-23.82	20240102	968	19.63	20240806	1584	-26.89	20230912	968	19.63	20240806	1.01	N	093240	500	155 억	111268	N	N	0	N	00	N
90	20240906	160621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1180	13	2	1.11	380769099	324051	14.91	1170	1198	1154	1517	817	1167	1175.03	0.37	-3285	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	368	18.44	0.52	06	1.04	64.00	2281.00	1780	20230905	-33.71	968	20240806	21.90	1520	-22.37	20240102	968	21.90	20240806	1590	-25.79	20230906	968	21.90	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
91	20240906	150631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1169	2	2	0.17	345915901	294427	13.55	1170	1198	1154	1517	817	1167	1174.88	0.37	-877	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	364	18.27	0.51	06	0.95	64.00	2281.00	1780	20230905	-34.33	968	20240806	20.76	1520	-23.09	20240102	968	20.76	20240806	1590	-26.48	20230906	968	20.76	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
92	20240906	140634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	8	2	0.69	284631324	242268	11.15	1170	1198	1154	1517	817	1167	1174.86	0.37	-3130	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	366	18.36	0.52	06	0.78	64.00	2281.00	1780	20230905	-33.99	968	20240806	21.38	1520	-22.70	20240102	968	21.38	20240806	1590	-26.10	20230906	968	21.38	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
93	20240906	130630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1168	1	2	0.09	254179791	216207	9.95	1170	1198	1155	1517	817	1167	1175.63	0.37	-944	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	364	18.25	0.51	06	0.69	64.00	2281.00	1780	20230905	-34.38	968	20240806	20.66	1520	-23.16	20240102	968	20.66	20240806	1590	-26.54	20230906	968	20.66	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
94	20240906	120632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1166	-1	5	-0.09	233592831	198599	9.14	1170	1198	1155	1517	817	1167	1176.20	0.37	1137	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	363	18.22	0.51	06	0.64	64.00	2281.00	1780	20230905	-34.49	968	20240806	20.45	1520	-23.29	20240102	968	20.45	20240806	1590	-26.67	20230906	968	20.45	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
95	20240906	110634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1163	-4	5	-0.34	217218351	184490	8.49	1170	1198	1156	1517	817	1167	1177.40	0.37	3656	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	362	18.17	0.51	06	0.59	64.00	2281.00	1780	20230905	-34.66	968	20240806	20.14	1520	-23.49	20240102	968	20.14	20240806	1590	-26.86	20230906	968	20.14	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
96	20240906	100628	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	8	2	0.69	180015130	152512	7.02	1170	1198	1159	1517	817	1167	1180.33	0.37	16262	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	366	18.36	0.52	06	0.49	64.00	2281.00	1780	20230905	-33.99	968	20240806	21.38	1520	-22.70	20240102	968	21.38	20240806	1590	-26.10	20230906	968	21.38	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
97	20240906	090632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1176	9	2	0.77	14784032	12632	0.58	1170	1176	1165	1517	817	1167	1170.36	0.37	3591	1371	1269	1197	1095	1023	1320	1146	156	350	500	840	1	1	31154798	366	18.38	0.52	06	0.04	64.00	2281.00	1780	20230905	-33.93	968	20240806	21.49	1520	-22.63	20240102	968	21.49	20240806	1590	-26.04	20230906	968	21.49	20240806	1.04	N	093240	500	155 억	114634	N	N	0	N	00	N
98	20240905	160622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1167	37	2	3.27	2624411006	2170364	3430.32	1130	1299	1125	1469	791	1130	1209.20	0.43	-20934	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	364	18.23	0.51	06	6.97	64.00	2281.00	1780	20230905	-34.44	968	20240806	20.56	1520	-23.22	20240102	968	20.56	20240806	1780	-34.44	20230905	968	20.56	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
99	20240905	150630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1162	32	2	2.83	2598719996	2148287	3395.43	1130	1299	1125	1469	791	1130	1209.67	0.43	-20982	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	362	18.16	0.51	06	6.90	64.00	2281.00	1780	20230905	-34.72	968	20240806	20.04	1520	-23.55	20240102	968	20.04	20240806	1780	-34.72	20230905	968	20.04	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
100	20240905	140627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	17	2	1.50	2506152417	2067719	3268.09	1130	1299	1125	1469	791	1130	1212.04	0.43	-32596	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	357	17.92	0.50	06	6.64	64.00	2281.00	1780	20230905	-35.56	968	20240806	18.49	1520	-24.54	20240102	968	18.49	20240806	1780	-35.56	20230905	968	18.49	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
101	20240905	130630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1165	35	2	3.10	1903162760	1554189	2456.44	1130	1299	1125	1469	791	1130	1224.54	0.43	-77453	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	363	18.20	0.51	06	4.99	64.00	2281.00	1780	20230905	-34.55	968	20240806	20.35	1520	-23.36	20240102	968	20.35	20240806	1780	-34.55	20230905	968	20.35	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
102	20240905	120626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1165	35	2	3.10	1685787928	1367007	2160.59	1130	1299	1125	1469	791	1130	1233.20	0.43	-70224	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	363	18.20	0.51	06	4.39	64.00	2281.00	1780	20230905	-34.55	968	20240806	20.35	1520	-23.36	20240102	968	20.35	20240806	1780	-34.55	20230905	968	20.35	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
103	20240905	110624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1138	8	2	0.71	8845722	7790	12.31	1130	1147	1125	1469	791	1130	1135.52	0.43	-1889	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	355	17.78	0.50	06	0.03	64.00	2281.00	1780	20230905	-36.07	968	20240806	17.56	1520	-25.13	20240102	968	17.56	20240806	1780	-36.07	20230905	968	17.56	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
104	20240905	100624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1139	9	2	0.80	8027634	7068	11.17	1130	1147	1125	1469	791	1130	1135.77	0.43	-1934	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	355	17.80	0.50	06	0.02	64.00	2281.00	1780	20230905	-36.01	968	20240806	17.67	1520	-25.07	20240102	968	17.67	20240806	1780	-36.01	20230905	968	17.67	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
105	20240905	090630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1146	16	2	1.42	3670593	3238	5.12	1130	1147	1129	1469	791	1130	1133.60	0.43	-179	1154	1142	1136	1124	1118	1139	1121	156	339	500	810	1	1	31154798	357	17.91	0.50	06	0.01	64.00	2281.00	1780	20230905	-35.62	968	20240806	18.39	1520	-24.61	20240102	968	18.39	20240806	1780	-35.62	20230905	968	18.39	20240806	1.04	N	093240	500	155 억	135332	N	N	1	N	00	N
106	20240904	160615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1130	-38	5	-3.25	72123802	63267	83.67	1147	1148	1130	1518	818	1168	1140.00	0.45	-3641	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	352	17.66	0.50	06	0.20	64.00	2281.00	1780	20230905	-36.52	968	20240806	16.74	1520	-25.66	20240102	968	16.74	20240806	1780	-36.52	20230905	968	16.74	20240806	1.05	N	093240	500	155 억	138890	N	N	1	N	00	N
107	20240904	150620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1141	-27	5	-2.31	59989029	52546	69.49	1147	1148	1130	1518	818	1168	1141.65	0.45	-3399	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	355	17.83	0.50	06	0.17	64.00	2281.00	1780	20230905	-35.90	968	20240806	17.87	1520	-24.93	20240102	968	17.87	20240806	1780	-35.90	20230905	968	17.87	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
108	20240904	140622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1146	-22	5	-1.88	55362621	48496	64.13	1147	1148	1130	1518	818	1168	1141.59	0.45	-3297	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	357	17.91	0.50	06	0.16	64.00	2281.00	1780	20230905	-35.62	968	20240806	18.39	1520	-24.61	20240102	968	18.39	20240806	1780	-35.62	20230905	968	18.39	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
109	20240904	130621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1140	-28	5	-2.40	36687315	32171	42.54	1147	1147	1130	1518	818	1168	1140.38	0.45	-5420	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	355	17.81	0.50	06	0.10	64.00	2281.00	1780	20230905	-35.96	968	20240806	17.77	1520	-25.00	20240102	968	17.77	20240806	1780	-35.96	20230905	968	17.77	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
110	20240904	120619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1144	-24	5	-2.05	35060274	30747	40.66	1147	1147	1130	1518	818	1168	1140.28	0.45	-4091	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	356	17.88	0.50	06	0.10	64.00	2281.00	1780	20230905	-35.73	968	20240806	18.18	1520	-24.74	20240102	968	18.18	20240806	1780	-35.73	20230905	968	18.18	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
111	20240904	110616	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1145	-23	5	-1.97	34768214	30491	40.32	1147	1147	1130	1518	818	1168	1140.28	0.45	-3995	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	357	17.89	0.50	06	0.10	64.00	2281.00	1780	20230905	-35.67	968	20240806	18.29	1520	-24.67	20240102	968	18.29	20240806	1780	-35.67	20230905	968	18.29	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
112	20240904	100619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	-21	5	-1.80	34733886	30461	40.28	1147	1147	1130	1518	818	1168	1140.27	0.45	-3971	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	357	17.92	0.50	06	0.10	64.00	2281.00	1780	20230905	-35.56	968	20240806	18.49	1520	-24.54	20240102	968	18.49	20240806	1780	-35.56	20230905	968	18.49	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
113	20240904	090619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1131	-37	5	-3.17	5245920	4598	6.08	1147	1147	1130	1518	818	1168	1140.91	0.45	-1918	1221	1194	1148	1121	1075	1208	1135	156	350	500	840	1	1	31154798	352	17.67	0.50	06	0.01	64.00	2281.00	1780	20230905	-36.46	968	20240806	16.84	1520	-25.59	20240102	968	16.84	20240806	1780	-36.46	20230905	968	16.84	20240806	1.05	N	093240	500	155 억	138890	N	N	6	N	00	N
114	20240903	160611	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1168	8	2	0.69	86708659	75571	152.24	1155	1175	1102	1508	812	1160	1147.34	0.46	-3616	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	364	18.25	0.51	06	0.24	64.00	2281.00	1780	20230905	-34.38	968	20240806	20.66	1520	-23.16	20240102	968	20.66	20240806	1780	-34.38	20230905	968	20.66	20240806	1.05	N	093240	500	155 억	142476	N	N	6	N	00	N
115	20240903	150615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1157	-3	5	-0.26	72264268	63148	127.21	1155	1162	1102	1508	812	1160	1144.36	0.46	-846	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	360	18.08	0.51	06	0.20	64.00	2281.00	1780	20230905	-35.00	968	20240806	19.52	1520	-23.88	20240102	968	19.52	20240806	1780	-35.00	20230905	968	19.52	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
116	20240903	140617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1150	-10	5	-0.86	65973204	57677	116.19	1155	1162	1102	1508	812	1160	1143.84	0.46	444	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	358	17.97	0.50	06	0.19	64.00	2281.00	1780	20230905	-35.39	968	20240806	18.80	1520	-24.34	20240102	968	18.80	20240806	1780	-35.39	20230905	968	18.80	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
117	20240903	130617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1151	-9	5	-0.78	58245036	50958	102.66	1155	1162	1102	1508	812	1160	1143.00	0.46	375	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	359	17.98	0.50	06	0.16	64.00	2281.00	1780	20230905	-35.34	968	20240806	18.90	1520	-24.28	20240102	968	18.90	20240806	1780	-35.34	20230905	968	18.90	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
118	20240903	120608	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1158	-2	5	-0.17	56497610	49447	99.61	1155	1162	1102	1508	812	1160	1142.59	0.46	377	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	361	18.09	0.51	06	0.16	64.00	2281.00	1780	20230905	-34.94	968	20240806	19.63	1520	-23.82	20240102	968	19.63	20240806	1780	-34.94	20230905	968	19.63	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
119	20240903	110607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	-7	5	-0.60	46776685	41014	82.62	1155	1162	1102	1508	812	1160	1140.51	0.46	2873	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	359	18.02	0.51	06	0.13	64.00	2281.00	1780	20230905	-35.22	968	20240806	19.11	1520	-24.14	20240102	968	19.11	20240806	1780	-35.22	20230905	968	19.11	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
120	20240903	100608	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1150	-10	5	-0.86	43996167	38597	77.75	1155	1162	1102	1508	812	1160	1139.89	0.46	3648	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	358	17.97	0.50	06	0.12	64.00	2281.00	1780	20230905	-35.39	968	20240806	18.80	1520	-24.34	20240102	968	18.80	20240806	1780	-35.39	20230905	968	18.80	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
121	20240903	090610	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1159	-1	5	-0.09	32831387	28925	58.27	1155	1162	1102	1508	812	1160	1135.05	0.46	4240	1170	1164	1155	1149	1140	1160	1145	156	348	500	830	1	1	31154798	361	18.11	0.51	06	0.09	64.00	2281.00	1780	20230905	-34.89	968	20240806	19.73	1520	-23.75	20240102	968	19.73	20240806	1780	-34.89	20230905	968	19.73	20240806	1.05	N	093240	500	155 억	142476	N	N	1	N	00	N
122	20240902	160603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-1	5	-0.09	56786047	49126	216.00	1161	1161	1146	1509	813	1161	1155.93	0.48	-5815	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.12	0.51	06	0.16	64.00	2281.00	1780	20230905	-34.83	968	20240806	19.83	1520	-23.68	20240102	968	19.83	20240806	1780	-34.83	20230905	968	19.83	20240806	1.08	N	093240	500	155 억	148261	N	N	1	N	00	N
123	20240902	150613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-1	5	-0.09	43701622	37806	166.22	1161	1161	1146	1509	813	1161	1155.94	0.48	-5061	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.12	0.51	06	0.12	64.00	2281.00	1780	20230905	-34.83	968	20240806	19.83	1520	-23.68	20240102	968	19.83	20240806	1780	-34.83	20230905	968	19.83	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
124	20240902	140611	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-1	5	-0.09	35475238	30718	135.06	1161	1161	1146	1509	813	1161	1154.87	0.48	-5048	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.12	0.51	06	0.10	64.00	2281.00	1780	20230905	-34.83	968	20240806	19.83	1520	-23.68	20240102	968	19.83	20240806	1780	-34.83	20230905	968	19.83	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
125	20240902	130607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1159	-2	5	-0.17	31791560	27541	121.09	1161	1161	1146	1509	813	1161	1154.34	0.48	-4923	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.11	0.51	06	0.09	64.00	2281.00	1780	20230905	-34.89	968	20240806	19.73	1520	-23.75	20240102	968	19.73	20240806	1780	-34.89	20230905	968	19.73	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
126	20240902	120611	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1159	-2	5	-0.17	30898561	26768	117.69	1161	1161	1146	1509	813	1161	1154.31	0.48	-4936	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.11	0.51	06	0.09	64.00	2281.00	1780	20230905	-34.89	968	20240806	19.73	1520	-23.75	20240102	968	19.73	20240806	1780	-34.89	20230905	968	19.73	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
127	20240902	110606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1155	-6	5	-0.52	24558271	21284	93.58	1161	1161	1146	1509	813	1161	1153.84	0.48	-4683	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	360	18.05	0.51	06	0.07	64.00	2281.00	1780	20230905	-35.11	968	20240806	19.32	1520	-24.01	20240102	968	19.32	20240806	1780	-35.11	20230905	968	19.32	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
128	20240902	100605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-1	5	-0.09	9042564	7801	34.30	1161	1161	1152	1509	813	1161	1159.15	0.48	-3534	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.12	0.51	06	0.03	64.00	2281.00	1780	20230905	-34.83	968	20240806	19.83	1520	-23.68	20240102	968	19.83	20240806	1780	-34.83	20230905	968	19.83	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N
129	20240902	090601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-1	5	-0.09	3898643	3359	14.77	1161	1161	1156	1509	813	1161	1160.66	0.48	-1982	1177	1169	1165	1157	1153	1167	1155	156	348	500	830	1	1	31154798	361	18.12	0.51	06	0.01	64.00	2281.00	1780	20230905	-34.83	968	20240806	19.83	1520	-23.68	20240102	968	19.83	20240806	1780	-34.83	20230905	968	19.83	20240806	1.08	N	093240	500	155 억	148261	N	N	3	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History