KissMeData/011300/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	80	2	3.50	1769294615	758492	72.61	2285	2370	2245	2970	1600	2285	2332.65	0.24	-27757	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1593	-46.37	5.16	12	1.13	-51.00	458.00	2900	20230531	-18.45	770	20221110	207.14	2900	-18.45	20230531	905	161.33	20230102	2900	-18.45	20230531	770	207.14	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
3	20230927	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	75	2	3.28	1592781210	683717	65.45	2285	2370	2245	2970	1600	2285	2329.72	0.24	-30807	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1589	-46.27	5.15	12	1.02	-51.00	458.00	2900	20230531	-18.62	770	20221110	206.49	2900	-18.62	20230531	905	160.77	20230102	2900	-18.62	20230531	770	206.49	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
4	20230927	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	55	2	2.41	1324981620	570066	54.57	2285	2370	2245	2970	1600	2285	2324.39	0.24	-30390	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1576	-45.88	5.11	12	0.85	-51.00	458.00	2900	20230531	-19.31	770	20221110	203.90	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	770	203.90	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
5	20230927	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	70	2	3.06	1260025970	542381	51.92	2285	2370	2245	2970	1600	2285	2323.27	0.24	-29870	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1586	-46.18	5.14	12	0.81	-51.00	458.00	2900	20230531	-18.79	770	20221110	205.84	2900	-18.79	20230531	905	160.22	20230102	2900	-18.79	20230531	770	205.84	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
6	20230927	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	55	2	2.41	1211159660	521557	49.93	2285	2370	2245	2970	1600	2285	2322.34	0.24	-31580	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1576	-45.88	5.11	12	0.77	-51.00	458.00	2900	20230531	-19.31	770	20221110	203.90	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	770	203.90	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
7	20230927	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	50	2	2.19	1052098675	453524	43.41	2285	2370	2245	2970	1600	2285	2319.98	0.24	-33209	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1573	-45.78	5.10	12	0.67	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
8	20230927	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	40	2	1.75	624136680	271377	25.98	2285	2345	2245	2970	1600	2285	2299.99	0.24	-21744	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1566	-45.59	5.08	12	0.40	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
9	20230927	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-40	5	-1.75	90149720	39813	3.81	2285	2285	2245	2970	1600	2285	2263.28	0.24	-897	2398	2341	2253	2196	2108	2370	2225	337	685	500	1550	5	1	67351047	1512	-44.02	4.90	12	0.06	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.03	N	011300	500	336 억	158627	N	N	1	N	N
10	20230926	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	120	2	5.54	2309658520	1025693	148.25	2165	2310	2165	2810	1520	2165	2251.76	0.13	70794	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1539	-44.80	4.99	12	1.52	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.05	N	011300	500	336 억	89013	N	N	1	N	N
11	20230926	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	85	2	3.93	2109375640	937548	135.51	2165	2310	2165	2810	1520	2165	2249.93	0.13	77626	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1515	-44.12	4.91	12	1.39	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
12	20230926	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	80	2	3.70	1931976020	858204	124.04	2165	2310	2165	2810	1520	2165	2251.24	0.13	78703	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1512	-44.02	4.90	12	1.27	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
13	20230926	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	85	2	3.93	1797572965	798126	115.36	2165	2310	2165	2810	1520	2165	2252.30	0.13	87584	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1515	-44.12	4.91	12	1.19	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
14	20230926	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	80	2	3.70	1650703070	732316	105.85	2165	2310	2165	2810	1520	2165	2254.15	0.13	93054	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1512	-44.02	4.90	12	1.09	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
15	20230926	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	80	2	3.70	1455563100	644543	93.16	2165	2310	2165	2810	1520	2165	2258.36	0.13	56980	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1512	-44.02	4.90	12	0.96	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
16	20230926	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	100	2	4.62	806117960	358971	51.88	2165	2310	2165	2810	1520	2165	2245.75	0.13	5939	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1526	-44.41	4.95	12	0.53	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
17	20230926	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	10	2	0.46	8511615	3920	0.57	2165	2180	2165	2810	1520	2165	2172.27	0.13	-136	2365	2265	2215	2115	2065	2240	2090	337	645	500	1470	5	1	67351047	1465	-42.65	4.75	12	0.01	-51.00	458.00	2900	20230531	-25.00	770	20221110	182.47	2900	-25.00	20230531	905	140.33	20230102	2900	-25.00	20230531	770	182.47	20221110	0.05	N	011300	500	336 억	89013	N	N	17	N	N
18	20230925	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	-90	5	-3.99	1525942850	686349	30.53	2245	2315	2165	2930	1580	2255	2223.27	0.22	-59229	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1458	-42.45	4.73	12	1.02	-51.00	458.00	2900	20230531	-25.34	770	20221110	181.17	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	770	181.17	20221110	0.07	N	011300	500	336 억	150875	N	N	17	N	N
19	20230925	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-75	5	-3.33	1381938650	620067	27.58	2245	2315	2175	2930	1580	2255	2228.69	0.22	-56847	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1468	-42.75	4.76	12	0.92	-51.00	458.00	2900	20230531	-24.83	770	20221110	183.12	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	770	183.12	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
20	20230925	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-60	5	-2.66	1230945090	550971	24.51	2245	2315	2180	2930	1580	2255	2234.13	0.22	-50881	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1478	-43.04	4.79	12	0.82	-51.00	458.00	2900	20230531	-24.31	770	20221110	185.06	2900	-24.31	20230531	905	142.54	20230102	2900	-24.31	20230531	770	185.06	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
21	20230925	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-70	5	-3.10	1132025925	505815	22.50	2245	2315	2180	2930	1580	2255	2238.02	0.22	-48220	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1472	-42.84	4.77	12	0.75	-51.00	458.00	2900	20230531	-24.66	770	20221110	183.77	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	770	183.77	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
22	20230925	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-55	5	-2.44	1035027810	461660	20.54	2245	2315	2185	2930	1580	2255	2241.97	0.22	-42098	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1482	-43.14	4.80	12	0.69	-51.00	458.00	2900	20230531	-24.14	770	20221110	185.71	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	770	185.71	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
23	20230925	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-25	5	-1.11	821309510	364570	16.22	2245	2315	2210	2930	1580	2255	2252.82	0.22	-29643	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1502	-43.73	4.87	12	0.54	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
24	20230925	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-20	5	-0.89	673255575	298125	13.26	2245	2315	2210	2930	1580	2255	2258.30	0.22	-31761	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1505	-43.82	4.88	12	0.44	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
25	20230925	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-40	5	-1.77	67864680	30471	1.36	2245	2245	2210	2930	1580	2255	2227.10	0.22	-8744	2515	2385	2220	2090	1925	2450	2155	337	675	500	1530	5	1	67351047	1492	-43.43	4.84	12	0.05	-51.00	458.00	2900	20230531	-23.62	770	20221110	187.66	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	770	187.66	20221110	0.07	N	011300	500	336 억	150875	N	N	1	N	N
26	20230922	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	45	2	2.04	4889373790	2239337	29.60	2170	2350	2055	2870	1550	2210	2183.33	0.08	108638	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1519	-44.22	4.92	12	3.32	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.07	N	011300	500	336 억	55292	N	N	1	N	N
27	20230922	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	55	2	2.49	4584532680	2105073	27.82	2170	2350	2055	2870	1550	2210	2177.85	0.08	120500	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1526	-44.41	4.95	12	3.13	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
28	20230922	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-75	5	-3.39	2502184480	1189182	15.72	2170	2170	2055	2870	1550	2210	2104.12	0.08	44019	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1438	-41.86	4.66	12	1.77	-51.00	458.00	2900	20230531	-26.38	770	20221110	177.27	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	770	177.27	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
29	20230922	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-100	5	-4.52	2243469630	1066375	14.10	2170	2170	2055	2870	1550	2210	2103.83	0.08	60786	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1421	-41.37	4.61	12	1.58	-51.00	458.00	2900	20230531	-27.24	770	20221110	174.03	2900	-27.24	20230531	905	133.15	20230102	2900	-27.24	20230531	770	174.03	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
30	20230922	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-100	5	-4.52	2156527970	1025170	13.55	2170	2170	2055	2870	1550	2210	2103.58	0.08	61379	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1421	-41.37	4.61	12	1.52	-51.00	458.00	2900	20230531	-27.24	770	20221110	174.03	2900	-27.24	20230531	905	133.15	20230102	2900	-27.24	20230531	770	174.03	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
31	20230922	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-70	5	-3.17	1791013320	852421	11.27	2170	2170	2055	2870	1550	2210	2101.09	0.08	49895	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1441	-41.96	4.67	12	1.27	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
32	20230922	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-105	5	-4.75	1443600140	688192	9.10	2170	2170	2055	2870	1550	2210	2097.67	0.08	40776	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1418	-41.27	4.60	12	1.02	-51.00	458.00	2900	20230531	-27.41	770	20221110	173.38	2900	-27.41	20230531	905	132.60	20230102	2900	-27.41	20230531	770	173.38	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
33	20230922	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	-95	5	-4.30	268759055	127811	1.69	2170	2170	2065	2870	1550	2210	2102.77	0.08	61231	2606	2407	2301	2102	1996	2355	2050	337	660	500	1500	5	1	67351047	1424	-41.47	4.62	12	0.19	-51.00	458.00	2900	20230531	-27.07	770	20221110	174.68	2900	-27.07	20230531	905	133.70	20230102	2900	-27.07	20230531	770	174.68	20221110	0.07	N	011300	500	336 억	55292	N	N	0	N	N
34	20230921	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	70	2	3.27	17812028385	7550174	637.21	2350	2500	2195	2780	1500	2140	2359.21	0.40	-227405	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1488	-43.33	4.83	12	11.21	-51.00	458.00	2900	20230531	-23.79	770	20221110	187.01	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	770	187.01	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
35	20230921	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	70	2	3.27	17533447580	7424288	626.58	2350	2500	2195	2780	1500	2140	2361.64	0.40	-226622	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1488	-43.33	4.83	12	11.02	-51.00	458.00	2900	20230531	-23.79	770	20221110	187.01	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	770	187.01	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
36	20230921	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	130	2	6.07	16671727660	7036745	593.88	2350	2500	2230	2780	1500	2140	2369.25	0.40	-225719	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1529	-44.51	4.96	12	10.45	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
37	20230921	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	155	2	7.24	16339820515	6890495	581.53	2350	2500	2230	2780	1500	2140	2371.36	0.40	-229204	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1546	-45.00	5.01	12	10.23	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
38	20230921	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	145	2	6.78	15468448230	6511390	549.54	2350	2500	2230	2780	1500	2140	2375.61	0.40	-215223	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1539	-44.80	4.99	12	9.67	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
39	20230921	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	150	2	7.01	14623669150	6146438	518.74	2350	2500	2230	2780	1500	2140	2379.22	0.40	-178873	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1542	-44.90	5.00	12	9.13	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
40	20230921	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	185	2	8.64	13005933375	5433963	458.61	2350	2500	2300	2780	1500	2140	2393.46	0.40	-195447	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1566	-45.59	5.08	12	8.07	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
41	20230921	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	275	2	12.85	5671731565	2348260	198.18	2350	2500	2340	2780	1500	2140	2415.32	0.40	-155604	2306	2222	2111	2027	1916	2265	2070	337	640	500	1450	5	1	67351047	1627	-47.35	5.27	12	3.49	-51.00	458.00	2900	20230531	-16.72	770	20221110	213.64	2900	-16.72	20230531	905	166.85	20230102	2900	-16.72	20230531	770	213.64	20221110	0.08	N	011300	500	336 억	272370	N	N	7	N	N
42	20230920	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	125	2	6.20	1858720915	888848	77.66	2025	2195	2000	2615	1415	2015	2091.15	0.43	-10310	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1441	-41.96	4.67	12	1.32	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.07	N	011300	500	336 억	290522	N	N	7	N	N
43	20230920	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	140	2	6.95	1698070065	813871	71.11	2025	2195	2000	2615	1415	2015	2086.41	0.43	-13011	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1451	-42.25	4.71	12	1.21	-51.00	458.00	2900	20230531	-25.69	770	20221110	179.87	2900	-25.69	20230531	905	138.12	20230102	2900	-25.69	20230531	770	179.87	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
44	20230920	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	45	2	2.23	823322240	404360	35.33	2025	2095	2000	2615	1415	2015	2036.11	0.43	61866	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1387	-40.39	4.50	12	0.60	-51.00	458.00	2900	20230531	-28.97	770	20221110	167.53	2900	-28.97	20230531	905	127.62	20230102	2900	-28.97	20230531	770	167.53	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
45	20230920	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	5	2	0.25	568310635	280414	24.50	2025	2090	2000	2615	1415	2015	2026.68	0.43	16338	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1360	-39.61	4.41	12	0.42	-51.00	458.00	2900	20230531	-30.34	770	20221110	162.34	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	770	162.34	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
46	20230920	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	5	2	0.25	480891735	237213	20.73	2025	2090	2000	2615	1415	2015	2027.26	0.43	18041	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1360	-39.61	4.41	12	0.35	-51.00	458.00	2900	20230531	-30.34	770	20221110	162.34	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	770	162.34	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
47	20230920	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	5	2	0.25	392046750	193541	16.91	2025	2090	2000	2615	1415	2015	2025.65	0.43	4091	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1360	-39.61	4.41	12	0.29	-51.00	458.00	2900	20230531	-30.34	770	20221110	162.34	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	770	162.34	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
48	20230920	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-10	5	-0.50	358642605	176998	15.47	2025	2090	2000	2615	1415	2015	2026.25	0.43	7557	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1350	-39.31	4.38	12	0.26	-51.00	458.00	2900	20230531	-30.86	770	20221110	160.39	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	770	160.39	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
49	20230920	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2055	40	2	1.99	14315790	7023	0.61	2025	2090	2015	2615	1415	2015	2038.42	0.43	-787	2311	2162	2081	1932	1851	2122	1892	337	600	500	1370	5	1	67351047	1384	-40.29	4.49	12	0.01	-51.00	458.00	2900	20230531	-29.14	770	20221110	166.88	2900	-29.14	20230531	905	127.07	20230102	2900	-29.14	20230531	770	166.88	20221110	0.07	N	011300	500	336 억	290522	N	N	0	N	N
50	20230919	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	-190	5	-8.62	2361344530	1137266	296.79	2205	2230	2000	2865	1545	2205	2076.39	0.37	26403	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1357	-39.51	4.40	12	1.69	-51.00	458.00	2900	20230531	-30.52	770	20221110	161.69	2900	-30.52	20230531	905	122.65	20230102	2900	-30.52	20230531	770	161.69	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
51	20230919	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2055	-150	5	-6.80	2045056055	981725	256.20	2205	2230	2000	2865	1545	2205	2083.13	0.37	16482	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1384	-40.29	4.49	12	1.46	-51.00	458.00	2900	20230531	-29.14	770	20221110	166.88	2900	-29.14	20230531	905	127.07	20230102	2900	-29.14	20230531	770	166.88	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
52	20230919	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2105	-100	5	-4.54	1568609125	751308	196.07	2205	2230	2000	2865	1545	2205	2087.84	0.37	-1413	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1418	-41.27	4.60	12	1.12	-51.00	458.00	2900	20230531	-27.41	770	20221110	173.38	2900	-27.41	20230531	905	132.60	20230102	2900	-27.41	20230531	770	173.38	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
53	20230919	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-110	5	-4.99	1502319400	719942	187.88	2205	2230	2000	2865	1545	2205	2086.72	0.37	11876	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1411	-41.08	4.57	12	1.07	-51.00	458.00	2900	20230531	-27.76	770	20221110	172.08	2900	-27.76	20230531	905	131.49	20230102	2900	-27.76	20230531	770	172.08	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
54	20230919	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2085	-120	5	-5.44	1435030155	687802	179.49	2205	2230	2000	2865	1545	2205	2086.40	0.37	13603	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1404	-40.88	4.55	12	1.02	-51.00	458.00	2900	20230531	-28.10	770	20221110	170.78	2900	-28.10	20230531	905	130.39	20230102	2900	-28.10	20230531	770	170.78	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
55	20230919	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2100	-105	5	-4.76	1318856050	632082	164.95	2205	2230	2000	2865	1545	2205	2086.53	0.37	21484	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1414	-41.18	4.59	12	0.94	-51.00	458.00	2900	20230531	-27.59	770	20221110	172.73	2900	-27.59	20230531	905	132.04	20230102	2900	-27.59	20230531	770	172.73	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
56	20230919	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	-145	5	-6.58	1104874915	529091	138.08	2205	2230	2000	2865	1545	2205	2088.25	0.37	43573	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1387	-40.39	4.50	12	0.79	-51.00	458.00	2900	20230531	-28.97	770	20221110	167.53	2900	-28.97	20230531	905	127.62	20230102	2900	-28.97	20230531	770	167.53	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
57	20230919	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	25	2	1.13	1456850	660	0.17	2205	2230	2205	2865	1545	2205	2207.35	0.37	-304	2295	2250	2225	2180	2155	2237	2167	337	660	500	1490	5	1	67351047	1502	-43.73	4.87	12	0.00	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.07	N	011300	500	336 억	246353	N	N	0	N	N
58	20230918	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-35	5	-1.56	851854910	382906	123.96	2270	2270	2200	2910	1570	2240	2224.72	0.37	-2512	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1485	-43.24	4.81	12	0.57	-51.00	458.00	2900	20230531	-23.97	770	20221110	186.36	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	770	186.36	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
59	20230918	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-20	5	-0.89	763866540	343048	111.06	2270	2270	2200	2910	1570	2240	2226.70	0.37	-1886	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1495	-43.53	4.85	12	0.51	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
60	20230918	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-10	5	-0.45	645967735	289777	93.81	2270	2270	2200	2910	1570	2240	2229.19	0.37	-4289	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1502	-43.73	4.87	12	0.43	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
61	20230918	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-10	5	-0.45	451780720	202093	65.42	2270	2270	2215	2910	1570	2240	2235.51	0.37	-6826	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1502	-43.73	4.87	12	0.30	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
62	20230918	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-10	5	-0.45	422536205	188992	61.18	2270	2270	2215	2910	1570	2240	2235.74	0.37	-6487	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1502	-43.73	4.87	12	0.28	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
63	20230918	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	10	2	0.45	258382960	115168	37.28	2270	2270	2230	2910	1570	2240	2243.53	0.37	-10832	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1515	-44.12	4.91	12	0.17	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
64	20230918	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	5	2	0.22	194377390	86701	28.07	2270	2270	2230	2910	1570	2240	2241.93	0.37	-3844	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1512	-44.02	4.90	12	0.13	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
65	20230918	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	20	2	0.89	5328625	2349	0.76	2270	2270	2260	2910	1570	2240	2268.47	0.37	-844	2310	2275	2255	2220	2200	2265	2210	337	670	500	1520	5	1	67351047	1522	-44.31	4.93	12	0.00	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.07	N	011300	500	336 억	246282	N	N	1	N	N
66	20230915	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-20	5	-0.88	669619880	295969	92.90	2260	2290	2235	2935	1585	2260	2262.48	0.42	-35043	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1509	-43.92	4.89	12	0.44	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	280395	N	N	1	N	N
67	20230915	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	539984395	238241	74.78	2260	2290	2240	2935	1585	2260	2266.55	0.42	-34444	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	0.35	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
68	20230915	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	10	2	0.44	432290940	190654	59.84	2260	2290	2240	2935	1585	2260	2267.41	0.42	-16252	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1529	-44.51	4.96	12	0.28	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
69	20230915	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-10	5	-0.44	404695365	178442	56.01	2260	2290	2240	2935	1585	2260	2267.94	0.42	-13589	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1515	-44.12	4.91	12	0.26	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
70	20230915	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	360376965	158765	49.83	2260	2290	2240	2935	1585	2260	2269.88	0.42	-13092	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	0.24	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
71	20230915	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	20	2	0.88	277556480	122123	38.33	2260	2290	2240	2935	1585	2260	2272.76	0.42	-13723	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1536	-44.71	4.98	12	0.18	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
72	20230915	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	169294120	74421	23.36	2260	2290	2240	2935	1585	2260	2274.82	0.42	-11942	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1532	-44.61	4.97	12	0.11	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
73	20230915	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	8273770	3661	1.15	2260	2260	2255	2935	1585	2260	2259.98	0.42	-88	2303	2281	2238	2216	2173	2292	2227	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	0.01	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.11	N	011300	500	336 억	280395	N	N	141	N	N
74	20230914	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	45	2	2.03	693613810	311429	86.61	2200	2260	2195	2875	1555	2215	2227.18	0.35	42185	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1522	-44.31	4.93	12	0.46	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.11	N	011300	500	336 억	237118	N	N	141	N	N
75	20230914	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	35	2	1.58	621432475	279346	77.69	2200	2255	2195	2875	1555	2215	2224.60	0.35	41103	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1515	-44.12	4.91	12	0.41	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
76	20230914	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	5	2	0.23	396970880	179139	49.82	2200	2240	2195	2875	1555	2215	2215.99	0.35	1613	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1495	-43.53	4.85	12	0.27	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
77	20230914	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	5	2	0.23	335548845	151486	42.13	2200	2240	2195	2875	1555	2215	2215.05	0.35	2152	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1495	-43.53	4.85	12	0.22	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
78	20230914	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	0	3	0.00	312636265	141177	39.26	2200	2240	2195	2875	1555	2215	2214.50	0.35	3357	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1492	-43.43	4.84	12	0.21	-51.00	458.00	2900	20230531	-23.62	770	20221110	187.66	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	770	187.66	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
79	20230914	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	10	2	0.45	273660850	123587	34.37	2200	2240	2195	2875	1555	2215	2214.32	0.35	3625	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1499	-43.63	4.86	12	0.18	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
80	20230914	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-15	5	-0.68	183403855	82871	23.05	2200	2240	2200	2875	1555	2215	2213.12	0.35	-1457	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1482	-43.14	4.80	12	0.12	-51.00	458.00	2900	20230531	-24.14	770	20221110	185.71	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	770	185.71	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
81	20230914	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	15	2	0.68	12592290	5721	1.59	2200	2230	2200	2875	1555	2215	2201.06	0.35	199	2305	2260	2220	2175	2135	2240	2155	337	660	500	1500	5	1	67351047	1502	-43.73	4.87	12	0.01	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.11	N	011300	500	336 억	237118	N	N	3	N	N
82	20230913	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-15	5	-0.67	781942695	352680	58.91	2240	2265	2180	2895	1565	2230	2217.14	0.37	-9804	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1492	-43.43	4.84	12	0.52	-51.00	458.00	2900	20230531	-23.62	770	20221110	187.66	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	770	187.66	20221110	0.11	N	011300	500	336 억	252274	N	N	3	N	N
83	20230913	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-25	5	-1.12	743848825	335470	56.04	2240	2265	2180	2895	1565	2230	2217.33	0.37	-5365	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1485	-43.24	4.81	12	0.50	-51.00	458.00	2900	20230531	-23.97	770	20221110	186.36	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	770	186.36	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
84	20230913	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-30	5	-1.35	598943475	269383	45.00	2240	2265	2200	2895	1565	2230	2223.39	0.37	-10608	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1482	-43.14	4.80	12	0.40	-51.00	458.00	2900	20230531	-24.14	770	20221110	185.71	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	770	185.71	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
85	20230913	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-20	5	-0.90	483750030	217117	36.27	2240	2265	2200	2895	1565	2230	2228.06	0.37	-10408	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1488	-43.33	4.83	12	0.32	-51.00	458.00	2900	20230531	-23.79	770	20221110	187.01	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	770	187.01	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
86	20230913	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-15	5	-0.67	438460000	196671	32.85	2240	2265	2200	2895	1565	2230	2229.41	0.37	-12501	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1492	-43.43	4.84	12	0.29	-51.00	458.00	2900	20230531	-23.62	770	20221110	187.66	2900	-23.62	20230531	905	144.75	20230102	2900	-23.62	20230531	770	187.66	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
87	20230913	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-5	5	-0.22	291428935	130127	21.74	2240	2265	2215	2895	1565	2230	2239.57	0.37	-16803	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1499	-43.63	4.86	12	0.19	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
88	20230913	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	186950660	83293	13.91	2240	2265	2220	2895	1565	2230	2244.49	0.37	-7190	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1505	-43.82	4.88	12	0.12	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
89	20230913	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	7588725	3404	0.57	2240	2240	2225	2895	1565	2230	2229.36	0.37	538	2366	2297	2251	2182	2136	2275	2160	337	665	500	1510	5	1	67351047	1505	-43.82	4.88	12	0.01	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.11	N	011300	500	336 억	252274	N	N	2	N	N
90	20230912	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-85	5	-3.67	1328031240	594479	190.86	2320	2320	2205	3005	1625	2315	2233.95	0.40	-12125	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1502	-43.73	4.87	12	0.88	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.11	N	011300	500	336 억	268509	N	N	2	N	N
91	20230912	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-90	5	-3.89	1219517895	545628	175.17	2320	2320	2205	3005	1625	2315	2235.07	0.40	-9378	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1499	-43.63	4.86	12	0.81	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
92	20230912	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-75	5	-3.24	1041280625	465540	149.46	2320	2320	2205	3005	1625	2315	2236.72	0.40	3087	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1509	-43.92	4.89	12	0.69	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
93	20230912	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-80	5	-3.46	956226975	427519	137.25	2320	2320	2205	3005	1625	2315	2236.69	0.40	7895	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1505	-43.82	4.88	12	0.63	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
94	20230912	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-85	5	-3.67	891494480	398579	127.96	2320	2320	2205	3005	1625	2315	2236.68	0.40	10025	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1502	-43.73	4.87	12	0.59	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
95	20230912	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-90	5	-3.89	852112945	380897	122.29	2320	2320	2205	3005	1625	2315	2237.12	0.40	13595	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1499	-43.63	4.86	12	0.57	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
96	20230912	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-85	5	-3.67	514921425	228769	73.45	2320	2320	2220	3005	1625	2315	2250.84	0.40	12134	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1502	-43.73	4.87	12	0.34	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
97	20230912	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-15	5	-0.65	9671435	4180	1.34	2320	2320	2300	3005	1625	2315	2313.74	0.40	-1424	2361	2337	2306	2282	2251	2322	2267	337	690	500	1570	5	1	67351047	1549	-45.10	5.02	12	0.01	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.11	N	011300	500	336 억	268509	N	N	9	N	N
98	20230911	160225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-10	5	-0.43	707141050	307302	43.37	2330	2330	2275	3020	1630	2325	2301.11	0.44	-24902	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1559	-45.39	5.05	12	0.46	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
99	20230911	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-35	5	-1.51	572024410	248668	35.10	2330	2330	2280	3020	1630	2325	2300.35	0.44	-13623	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1542	-44.90	5.00	12	0.37	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
100	20230911	140230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-20	5	-0.86	448426710	194747	27.49	2330	2330	2280	3020	1630	2325	2302.61	0.44	-9712	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1552	-45.20	5.03	12	0.29	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
101	20230911	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-30	5	-1.29	376951455	163831	23.12	2330	2330	2280	3020	1630	2325	2300.86	0.44	-5684	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1546	-45.00	5.01	12	0.24	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
102	20230911	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-20	5	-0.86	343339540	149200	21.06	2330	2330	2280	3020	1630	2325	2301.20	0.44	-4842	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1552	-45.20	5.03	12	0.22	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
103	20230911	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-30	5	-1.29	287379190	124802	17.61	2330	2330	2280	3020	1630	2325	2302.68	0.44	-4645	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1546	-45.00	5.01	12	0.19	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
104	20230911	100225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-30	5	-1.29	202485835	87841	12.40	2330	2330	2280	3020	1630	2325	2305.14	0.44	-4429	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1546	-45.00	5.01	12	0.13	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
105	20230911	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-10	5	-0.43	21413760	9241	1.30	2330	2330	2310	3020	1630	2325	2317.26	0.44	-2557	2441	2382	2291	2232	2141	2412	2262	337	695	500	1580	5	1	67351047	1559	-45.39	5.05	12	0.01	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.11	N	011300	500	336 억	297829	N	N	9	N	N
106	20230908	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	30	2	1.31	1609891400	707335	120.96	2300	2350	2200	2980	1610	2295	2275.94	0.46	-259	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1566	-45.59	5.08	12	1.05	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.11	N	011300	500	336 억	308890	N	N	9	N	N
107	20230908	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	10	2	0.44	1543329385	678512	116.03	2300	2350	2200	2980	1610	2295	2274.58	0.46	1110	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1552	-45.20	5.03	12	1.01	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
108	20230908	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-10	5	-0.44	1355068220	596733	102.05	2300	2350	2200	2980	1610	2295	2270.81	0.46	10632	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1539	-44.80	4.99	12	0.89	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
109	20230908	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-25	5	-1.09	910966725	398403	68.13	2300	2350	2200	2980	1610	2295	2286.55	0.46	-7924	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1529	-44.51	4.96	12	0.59	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
110	20230908	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	0	3	0.00	760282725	331829	56.75	2300	2350	2200	2980	1610	2295	2291.19	0.46	-10207	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1546	-45.00	5.01	12	0.49	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
111	20230908	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-25	5	-1.09	667214600	291076	49.78	2300	2350	2200	2980	1610	2295	2292.24	0.46	-8059	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1529	-44.51	4.96	12	0.43	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
112	20230908	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-25	5	-1.09	551532455	240121	41.06	2300	2350	2200	2980	1610	2295	2296.89	0.46	-8715	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1529	-44.51	4.96	12	0.36	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
113	20230908	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	0	3	0.00	49708695	21610	3.70	2300	2320	2295	2980	1610	2295	2300.26	0.46	-13882	2355	2325	2265	2235	2175	2340	2250	337	685	500	1560	5	1	67351047	1546	-45.00	5.01	12	0.03	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	308890	N	N	15	N	N
114	20230907	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	30	2	1.32	1296357055	578967	142.54	2240	2295	2205	2940	1590	2265	2238.98	0.48	-24637	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1546	-45.00	5.01	12	0.86	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.11	N	011300	500	336 억	321672	N	N	15	N	N
115	20230907	150227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-10	5	-0.44	1120736745	502107	123.61	2240	2265	2205	2940	1590	2265	2232.07	0.48	-11585	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1519	-44.22	4.92	12	0.75	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
116	20230907	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-15	5	-0.66	922781940	413646	101.84	2240	2265	2205	2940	1590	2265	2230.85	0.48	-18242	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1515	-44.12	4.91	12	0.61	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
117	20230907	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-25	5	-1.10	885605805	397099	97.76	2240	2265	2205	2940	1590	2265	2230.19	0.48	-14326	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1509	-43.92	4.89	12	0.59	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
118	20230907	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-25	5	-1.10	848393775	380492	93.67	2240	2265	2205	2940	1590	2265	2229.73	0.48	-16129	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1509	-43.92	4.89	12	0.56	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
119	20230907	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-25	5	-1.10	745323440	334411	82.33	2240	2265	2205	2940	1590	2265	2228.76	0.48	-15523	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1509	-43.92	4.89	12	0.50	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
120	20230907	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-35	5	-1.55	330736130	147844	36.40	2240	2265	2215	2940	1590	2265	2237.06	0.48	-14033	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1502	-43.73	4.87	12	0.22	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
121	20230907	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-25	5	-1.10	11291805	5051	1.24	2240	2240	2225	2940	1590	2265	2235.56	0.48	641	2361	2312	2271	2222	2181	2292	2202	337	675	500	1540	5	1	67351047	1509	-43.92	4.89	12	0.01	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.11	N	011300	500	336 억	321672	N	N	21	N	N
122	20230906	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-5	5	-0.22	918797630	405568	71.30	2275	2320	2230	2950	1590	2270	2265.46	0.54	-26679	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1526	-44.41	4.95	12	0.60	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.11	N	011300	500	336 억	361293	N	N	21	N	N
123	20230906	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-10	5	-0.44	827497370	364981	64.16	2275	2320	2230	2950	1590	2270	2267.23	0.54	-22308	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1522	-44.31	4.93	12	0.54	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
124	20230906	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-20	5	-0.88	717529540	316212	55.59	2275	2320	2230	2950	1590	2270	2269.14	0.54	-13825	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1515	-44.12	4.91	12	0.47	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
125	20230906	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	0	3	0.00	498180120	218693	38.45	2275	2320	2250	2950	1590	2270	2277.99	0.54	-17577	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1529	-44.51	4.96	12	0.32	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
126	20230906	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-5	5	-0.22	432725095	189728	33.35	2275	2320	2250	2950	1590	2270	2280.77	0.54	-17635	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1526	-44.41	4.95	12	0.28	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
127	20230906	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	5	2	0.22	332258835	145383	25.56	2275	2320	2265	2950	1590	2270	2285.40	0.54	-15425	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1532	-44.61	4.97	12	0.22	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
128	20230906	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	15	2	0.66	242317245	105968	18.63	2275	2320	2265	2950	1590	2270	2286.70	0.54	-11081	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1539	-44.80	4.99	12	0.16	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
129	20230906	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	20	2	0.88	22243855	9757	1.72	2275	2320	2275	2950	1590	2270	2279.78	0.54	-3742	2336	2302	2256	2222	2176	2280	2200	337	680	500	1540	5	1	67351047	1542	-44.90	5.00	12	0.01	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.11	N	011300	500	336 억	361293	N	N	32	N	N
130	20230905	160225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-15	5	-0.66	1272220430	565497	88.32	2275	2290	2210	2970	1600	2285	2249.72	0.55	-842	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1529	-44.51	4.96	12	0.84	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.10	N	011300	500	336 억	369244	N	N	32	N	N
131	20230905	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-10	5	-0.44	1198329365	532876	83.23	2275	2290	2210	2970	1600	2285	2248.80	0.55	9489	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1532	-44.61	4.97	12	0.79	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
132	20230905	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-5	5	-0.22	978802635	435640	68.04	2275	2290	2210	2970	1600	2285	2246.81	0.55	27831	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1536	-44.71	4.98	12	0.65	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
133	20230905	130218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	0	3	0.00	907304805	404281	63.14	2275	2290	2210	2970	1600	2285	2244.24	0.55	34813	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1539	-44.80	4.99	12	0.60	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
134	20230905	120226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	5	2	0.22	820172005	366169	57.19	2275	2290	2210	2970	1600	2285	2239.87	0.55	34877	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1542	-44.90	5.00	12	0.54	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
135	20230905	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-30	5	-1.31	701900770	314213	49.07	2275	2285	2210	2970	1600	2285	2233.84	0.55	38326	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1519	-44.22	4.92	12	0.47	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
136	20230905	100225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-65	5	-2.84	636076585	284787	44.48	2275	2285	2210	2970	1600	2285	2233.52	0.55	39105	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1495	-43.53	4.85	12	0.42	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
137	20230905	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-35	5	-1.53	56074910	24851	3.88	2275	2275	2245	2970	1600	2285	2256.44	0.55	1575	2395	2340	2295	2240	2195	2317	2217	337	685	500	1550	5	1	67351047	1515	-44.12	4.91	12	0.04	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.10	N	011300	500	336 억	369244	N	N	88	N	N
138	20230904	160223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-50	5	-2.14	1453311595	635658	58.49	2335	2350	2250	3035	1635	2335	2286.31	0.55	-12234	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1539	-44.80	4.99	12	0.94	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.12	N	011300	500	336 억	373782	N	N	88	N	N
139	20230904	150220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-55	5	-2.36	1330120285	581641	53.52	2335	2350	2250	3035	1635	2335	2286.84	0.55	-14301	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1536	-44.71	4.98	12	0.86	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
140	20230904	140222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-60	5	-2.57	1248661505	545919	50.23	2335	2350	2250	3035	1635	2335	2287.27	0.55	-10339	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1532	-44.61	4.97	12	0.81	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
141	20230904	130223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-55	5	-2.36	965117390	420736	38.71	2335	2350	2250	3035	1635	2335	2293.88	0.55	-5483	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1536	-44.71	4.98	12	0.62	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
142	20230904	120219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-65	5	-2.78	892557500	388817	35.78	2335	2350	2250	3035	1635	2335	2295.57	0.55	-2672	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1529	-44.51	4.96	12	0.58	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
143	20230904	110217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-55	5	-2.36	597846280	258857	23.82	2335	2350	2275	3035	1635	2335	2309.56	0.55	-3353	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1536	-44.71	4.98	12	0.38	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
144	20230904	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-5	5	-0.21	319714460	137652	12.67	2335	2350	2305	3035	1635	2335	2322.63	0.55	-8521	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1569	-45.69	5.09	12	0.20	-51.00	458.00	2900	20230531	-19.66	770	20221110	202.60	2900	-19.66	20230531	905	157.46	20230102	2900	-19.66	20230531	770	202.60	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
145	20230904	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-5	5	-0.21	19277535	8252	0.76	2335	2350	2330	3035	1635	2335	2336.10	0.55	-1943	2515	2425	2360	2270	2205	2392	2237	337	700	500	1580	5	1	67351047	1569	-45.69	5.09	12	0.01	-51.00	458.00	2900	20230531	-19.66	770	20221110	202.60	2900	-19.66	20230531	905	157.46	20230102	2900	-19.66	20230531	770	202.60	20221110	0.12	N	011300	500	336 억	373782	N	N	9	N	N
146	20230901	160218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	-80	5	-3.31	2536286200	1084618	236.91	2415	2450	2295	3135	1695	2415	2338.42	0.67	-70779	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1573	-45.78	5.10	12	1.61	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.12	N	011300	500	336 억	451298	N	N	9	N	N
147	20230901	150220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-110	5	-4.55	2387708960	1020714	222.95	2415	2450	2295	3135	1695	2415	2339.25	0.67	-51455	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1552	-45.20	5.03	12	1.52	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
148	20230901	140219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-85	5	-3.52	1936629075	825084	180.22	2415	2450	2295	3135	1695	2415	2347.19	0.67	-44876	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1569	-45.69	5.09	12	1.23	-51.00	458.00	2900	20230531	-19.66	770	20221110	202.60	2900	-19.66	20230531	905	157.46	20230102	2900	-19.66	20230531	770	202.60	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
149	20230901	130219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-95	5	-3.93	1764906700	751149	164.07	2415	2450	2295	3135	1695	2415	2349.61	0.67	-15612	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1563	-45.49	5.07	12	1.12	-51.00	458.00	2900	20230531	-20.00	770	20221110	201.30	2900	-20.00	20230531	905	156.35	20230102	2900	-20.00	20230531	770	201.30	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
150	20230901	120218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-95	5	-3.93	1304225685	551282	120.41	2415	2450	2310	3135	1695	2415	2365.80	0.67	-22840	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1563	-45.49	5.07	12	0.82	-51.00	458.00	2900	20230531	-20.00	770	20221110	201.30	2900	-20.00	20230531	905	156.35	20230102	2900	-20.00	20230531	770	201.30	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
151	20230901	110218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-50	5	-2.07	841399700	353179	77.14	2415	2450	2350	3135	1695	2415	2382.36	0.67	-17413	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1593	-46.37	5.16	12	0.52	-51.00	458.00	2900	20230531	-18.45	770	20221110	207.14	2900	-18.45	20230531	905	161.33	20230102	2900	-18.45	20230531	770	207.14	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
152	20230901	100218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	-40	5	-1.66	504019800	210387	45.95	2415	2450	2350	3135	1695	2415	2395.68	0.67	-6529	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1600	-46.57	5.19	12	0.31	-51.00	458.00	2900	20230531	-18.10	770	20221110	208.44	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N
153	20230901	090216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	20	2	0.83	60570075	25093	5.48	2415	2440	2400	3135	1695	2415	2413.82	0.67	-4794	2485	2450	2405	2370	2325	2467	2387	337	720	500	1640	5	1	67351047	1640	-47.75	5.32	12	0.04	-51.00	458.00	2900	20230531	-16.03	770	20221110	216.23	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	770	216.23	20221110	0.12	N	011300	500	336 억	451298	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History