KissMeData/000950/price/prices-20230701.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25000	350	2	1.42	13644000	548	82.41	24750	25350	24650	32000	17300	24650	24897.81	0.36	0	54	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	420	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.23	22900	20230726	9.17	53700	-53.45	20230220	22900	9.17	20230726	86900	-71.23	20220922	22900	9.17	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
3	20230731	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25350	700	2	2.84	12894000	518	77.89	24750	25350	24650	32000	17300	24650	24891.89	0.36	0	49	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	426	0.63	0.18	12	0.03	40151.00	137373.00	86900	20220922	-70.83	22900	20230726	10.70	53700	-52.79	20230220	22900	10.70	20230726	86900	-70.83	20220922	22900	10.70	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
4	20230731	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24900	250	2	1.01	11262950	453	68.12	24750	25050	24650	32000	17300	24650	24863.02	0.36	0	36	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	418	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.35	22900	20230726	8.73	53700	-53.63	20230220	22900	8.73	20230726	86900	-71.35	20220922	22900	8.73	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
5	20230731	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24850	200	2	0.81	6497650	262	39.40	24750	24950	24650	32000	17300	24650	24800.19	0.36	0	30	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	417	0.62	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.40	22900	20230726	8.52	53700	-53.72	20230220	22900	8.52	20230726	86900	-71.40	20220922	22900	8.52	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
6	20230731	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	300	2	1.22	6274800	253	38.05	24750	24950	24650	32000	17300	24650	24801.58	0.36	0	30	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	419	0.62	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
7	20230731	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24900	250	2	1.01	4914750	198	29.77	24750	24950	24650	32000	17300	24650	24821.97	0.36	0	-8	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	418	0.62	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.35	22900	20230726	8.73	53700	-53.63	20230220	22900	8.73	20230726	86900	-71.35	20220922	22900	8.73	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
8	20230731	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	100	2	0.41	2177450	88	13.23	24750	24950	24650	32000	17300	24650	24743.75	0.36	0	-11	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	416	0.62	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
9	20230731	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	100	2	0.41	24750	1	0.15	24750	24750	24750	32000	17300	24650	24750.00	0.36	0	0	25350	25000	24600	24250	23850	24800	24050	84	7350	5000	15770	50	1	1680000	416	0.62	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.02	N	000950	5000	84 억	6066	N	N	0	N	N
10	20230728	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24650	150	2	0.61	16403400	665	62.38	24950	24950	24200	31850	17150	24500	24666.79	0.36	0	60	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	414	0.61	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.63	22900	20230726	7.64	53700	-54.10	20230220	22900	7.64	20230726	86900	-71.63	20220922	22900	7.64	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
11	20230728	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	250	2	1.02	15440250	626	58.72	24950	24950	24200	31850	17150	24500	24664.94	0.36	0	60	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	416	0.62	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
12	20230728	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24700	200	2	0.82	13713500	556	52.16	24950	24950	24200	31850	17150	24500	24664.57	0.36	0	41	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	415	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.58	22900	20230726	7.86	53700	-54.00	20230220	22900	7.86	20230726	86900	-71.58	20220922	22900	7.86	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
13	20230728	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	250	2	1.02	13491150	547	51.31	24950	24950	24200	31850	17150	24500	24663.89	0.36	0	41	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	416	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
14	20230728	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	250	2	1.02	13169550	534	50.09	24950	24950	24200	31850	17150	24500	24662.08	0.36	0	41	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	416	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
15	20230728	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	250	2	1.02	13021500	528	49.53	24950	24950	24200	31850	17150	24500	24661.93	0.36	0	40	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	416	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
16	20230728	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	250	2	1.02	6749150	272	25.52	24950	24950	24200	31850	17150	24500	24813.05	0.36	0	-14	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	416	0.62	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.52	22900	20230726	8.08	53700	-53.91	20230220	22900	8.08	20230726	86900	-71.52	20220922	22900	8.08	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
17	20230728	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	0.36	0	0	25566	25032	24016	23482	22466	25300	23750	84	7350	5000	15680	50	1	1680000	412	0.61	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.81	22900	20230726	6.99	53700	-54.38	20230220	22900	6.99	20230726	86900	-71.81	20220922	22900	6.99	20230726	0.03	N	000950	5000	84 억	6006	N	N	0	N	N
18	20230727	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24500	1200	2	5.15	25350050	1063	23.38	23000	24550	23000	30250	16350	23300	23827.40	0.35	106	56	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	412	0.61	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.81	22900	20230726	6.99	53700	-54.38	20230220	22900	6.99	20230726	86900	-71.81	20220922	22900	6.99	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
19	20230727	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24350	1050	2	4.51	15274550	651	14.32	23000	24550	23000	30250	16350	23300	23463.21	0.35	106	59	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	409	0.61	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.98	22900	20230726	6.33	53700	-54.66	20230220	22900	6.33	20230726	86900	-71.98	20220922	22900	6.33	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
20	20230727	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24100	800	2	3.43	14205800	607	13.35	23000	24100	23000	30250	16350	23300	23403.29	0.35	106	49	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	405	0.60	0.18	12	0.04	40151.00	137373.00	86900	20220922	-72.27	22900	20230726	5.24	53700	-55.12	20230220	22900	5.24	20230726	86900	-72.27	20220922	22900	5.24	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
21	20230727	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23600	300	2	1.29	13304250	569	12.52	23000	23700	23000	30250	16350	23300	23381.81	0.35	106	47	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	396	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.84	22900	20230726	3.06	53700	-56.05	20230220	22900	3.06	20230726	86900	-72.84	20220922	22900	3.06	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
22	20230727	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23600	300	2	1.29	8560550	368	8.10	23000	23600	23000	30250	16350	23300	23262.36	0.35	106	47	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.84	22900	20230726	3.06	53700	-56.05	20230220	22900	3.06	20230726	86900	-72.84	20220922	22900	3.06	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
23	20230727	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23550	250	2	1.07	8254100	355	7.81	23000	23550	23000	30250	16350	23300	23250.99	0.35	106	46	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	396	0.59	0.17	12	0.02	40151.00	137373.00	86900	20220922	-72.90	22900	20230726	2.84	53700	-56.15	20230220	22900	2.84	20230726	86900	-72.90	20220922	22900	2.84	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
24	20230727	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23300	0	3	0.00	4579350	198	4.36	23000	23300	23000	30250	16350	23300	23128.03	0.35	106	16	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	391	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.19	22900	20230726	1.75	53700	-56.61	20230220	22900	1.75	20230726	86900	-73.19	20220922	22900	1.75	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
25	20230727	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23300	0	3	0.00	0	0	0.00	0	0	0	30250	16350	23300	0.00	0.35	106	0	24700	24000	23450	22750	22200	23725	22475	84	6950	5000	14910	50	1	1680000	391	0.58	0.17	12	0.00	40151.00	137373.00	86900	20220922	-73.19	22900	20230726	1.75	53700	-56.61	20230220	22900	1.75	20230726	86900	-73.19	20220922	22900	1.75	20230726	0.03	N	000950	5000	84 억	5952	N	N	1	N	N
26	20230726	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23300	-800	5	-3.32	105899150	4546	130.22	24100	24150	22900	31300	16900	24100	23295.02	0.35	0	108	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	391	0.58	0.17	12	0.27	40151.00	137373.00	86900	20220922	-73.19	22900	20230726	1.75	53700	-56.61	20230220	22900	1.75	20230726	86900	-73.19	20220922	22900	1.75	20230726	0.03	N	000950	5000	84 억	5846	N	N	1	N	N
27	20230726	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23350	-750	5	-3.11	104850900	4501	128.93	24100	24150	22900	31300	16900	24100	23295.02	0.35	0	106	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	392	0.58	0.17	12	0.27	40151.00	137373.00	86900	20220922	-73.13	22900	20230726	1.97	53700	-56.52	20230220	22900	1.97	20230726	86900	-73.13	20220922	22900	1.97	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
28	20230726	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23250	-850	5	-3.53	101031050	4336	124.21	24100	24150	22900	31300	16900	24100	23300.52	0.35	0	151	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	391	0.58	0.17	12	0.26	40151.00	137373.00	86900	20220922	-73.25	22900	20230726	1.53	53700	-56.70	20230220	22900	1.53	20230726	86900	-73.25	20220922	22900	1.53	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
29	20230726	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23000	-1100	5	-4.56	96517400	4140	118.59	24100	24150	23000	31300	16900	24100	23313.38	0.35	0	124	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	386	0.57	0.17	12	0.25	40151.00	137373.00	86900	20220922	-73.53	23000	20230726	0.00	53700	-57.17	20230220	23000	0.00	20230726	86900	-73.53	20220922	23000	0.00	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
30	20230726	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23200	-900	5	-3.73	88550950	3794	108.68	24100	24150	23000	31300	16900	24100	23339.73	0.35	0	115	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	390	0.58	0.17	12	0.23	40151.00	137373.00	86900	20220922	-73.30	23000	20230726	0.87	53700	-56.80	20230220	23000	0.87	20230726	86900	-73.30	20220922	23000	0.87	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
31	20230726	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23150	-950	5	-3.94	72124300	3083	88.31	24100	24150	23000	31300	16900	24100	23394.19	0.35	0	75	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	389	0.58	0.17	12	0.18	40151.00	137373.00	86900	20220922	-73.36	23000	20230726	0.65	53700	-56.89	20230220	23000	0.65	20230726	86900	-73.36	20220922	23000	0.65	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
32	20230726	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23200	-900	5	-3.73	41544850	1759	50.39	24100	24150	23100	31300	16900	24100	23618.45	0.35	0	65	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	390	0.58	0.17	12	0.10	40151.00	137373.00	86900	20220922	-73.30	23100	20230726	0.43	53700	-56.80	20230220	23100	0.43	20230726	86900	-73.30	20220922	23100	0.43	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
33	20230726	090113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24150	50	2	0.21	988150	41	1.17	24100	24150	24100	31300	16900	24100	24101.22	0.35	0	1	26500	25300	24700	23500	22900	25000	23200	84	7200	5000	15420	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	86900	20220922	-72.21	24100	20230726	0.21	53700	-55.03	20230220	24100	0.21	20230726	86900	-72.21	20220922	24100	0.21	20230726	0.03	N	000950	5000	84 억	5846	N	N	0	N	N
34	20230725	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24100	-1100	5	-4.37	85359900	3491	89.15	25200	25900	24100	32750	17650	25200	24451.42	0.35	0	36	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	405	0.60	0.18	12	0.21	40151.00	137373.00	86900	20220922	-72.27	24100	20230725	0.00	53700	-55.12	20230220	24100	0.00	20230725	86900	-72.27	20220922	24100	0.00	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
35	20230725	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24300	-900	5	-3.57	79140350	3233	82.56	25200	25900	24100	32750	17650	25200	24478.92	0.35	0	34	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	408	0.61	0.18	12	0.19	40151.00	137373.00	86900	20220922	-72.04	24100	20230725	0.83	53700	-54.75	20230220	24100	0.83	20230725	86900	-72.04	20220922	24100	0.83	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
36	20230725	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24450	-750	5	-2.98	72557450	2961	75.61	25200	25900	24100	32750	17650	25200	24504.37	0.35	0	34	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	411	0.61	0.18	12	0.18	40151.00	137373.00	86900	20220922	-71.86	24100	20230725	1.45	53700	-54.47	20230220	24100	1.45	20230725	86900	-71.86	20220922	24100	1.45	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
37	20230725	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24650	-550	5	-2.18	64952750	2648	67.62	25200	25900	24100	32750	17650	25200	24528.98	0.35	0	24	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	414	0.61	0.18	12	0.16	40151.00	137373.00	86900	20220922	-71.63	24100	20230725	2.28	53700	-54.10	20230220	24100	2.28	20230725	86900	-71.63	20220922	24100	2.28	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
38	20230725	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24450	-750	5	-2.98	40667100	1645	42.01	25200	25900	24100	32750	17650	25200	24721.64	0.35	0	14	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	411	0.61	0.18	12	0.10	40151.00	137373.00	86900	20220922	-71.86	24100	20230725	1.45	53700	-54.47	20230220	24100	1.45	20230725	86900	-71.86	20220922	24100	1.45	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
39	20230725	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	24450	-750	5	-2.98	26747000	1071	27.35	25200	25900	24450	32750	17650	25200	24973.86	0.35	0	10	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.86	24450	20230725	0.00	53700	-54.47	20230220	24450	0.00	20230725	86900	-71.86	20220922	24450	0.00	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
40	20230725	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25450	250	2	0.99	11449850	452	11.54	25200	25900	25050	32750	17650	25200	25331.53	0.35	0	-26	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	428	0.63	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.71	25050	20230725	1.60	53700	-52.61	20230220	25050	1.60	20230725	86900	-70.71	20220922	25050	1.60	20230725	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
41	20230725	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25250	50	2	0.20	655250	26	0.66	25200	25250	25200	32750	17650	25200	25201.92	0.35	0	0	27066	26132	25616	24682	24166	25875	24425	84	7550	5000	16120	50	1	1680000	424	0.63	0.18	12	0.00	40151.00	137373.00	86900	20220922	-70.94	25100	20230724	0.60	53700	-52.98	20230220	25100	0.60	20230724	86900	-70.94	20220922	25100	0.60	20230724	0.03	N	000950	5000	84 억	5812	N	N	0	N	N
42	20230724	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25200	-1350	5	-5.08	100852500	3915	130.67	26550	26550	25100	34500	18600	26550	25760.54	0.35	0	-64	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	423	0.63	0.18	12	0.23	40151.00	137373.00	86900	20220922	-71.00	25100	20230724	0.40	53700	-53.07	20230220	25100	0.40	20230724	86900	-71.00	20220922	25100	0.40	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
43	20230724	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25700	-850	5	-3.20	91404350	3541	118.19	26550	26550	25100	34500	18600	26550	25813.15	0.35	0	21	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	432	0.64	0.19	12	0.21	40151.00	137373.00	86900	20220922	-70.43	25100	20230724	2.39	53700	-52.14	20230220	25100	2.39	20230724	86900	-70.43	20220922	25100	2.39	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
44	20230724	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25700	-850	5	-3.20	90890450	3521	117.52	26550	26550	25100	34500	18600	26550	25813.82	0.35	0	33	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	432	0.64	0.19	12	0.21	40151.00	137373.00	86900	20220922	-70.43	25100	20230724	2.39	53700	-52.14	20230220	25100	2.39	20230724	86900	-70.43	20220922	25100	2.39	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
45	20230724	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25600	-950	5	-3.58	71450300	2759	92.09	26550	26550	25100	34500	18600	26550	25897.17	0.35	0	24	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	430	0.64	0.19	12	0.16	40151.00	137373.00	86900	20220922	-70.54	25100	20230724	1.99	53700	-52.33	20230220	25100	1.99	20230724	86900	-70.54	20220922	25100	1.99	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
46	20230724	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25900	-650	5	-2.45	70575700	2725	90.95	26550	26550	25100	34500	18600	26550	25899.34	0.35	0	21	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	435	0.65	0.19	12	0.16	40151.00	137373.00	86900	20220922	-70.20	25100	20230724	3.19	53700	-51.77	20230220	25100	3.19	20230724	86900	-70.20	20220922	25100	3.19	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
47	20230724	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25800	-750	5	-2.82	67494950	2606	86.98	26550	26550	25100	34500	18600	26550	25899.83	0.35	0	125	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	433	0.64	0.19	12	0.16	40151.00	137373.00	86900	20220922	-70.31	25100	20230724	2.79	53700	-51.96	20230220	25100	2.79	20230724	86900	-70.31	20220922	25100	2.79	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
48	20230724	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	25750	-800	5	-3.01	48492700	1864	62.22	26550	26550	25100	34500	18600	26550	26015.40	0.35	0	138	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	433	0.64	0.19	12	0.11	40151.00	137373.00	86900	20220922	-70.37	25100	20230724	2.59	53700	-52.05	20230220	25100	2.59	20230724	86900	-70.37	20220922	25100	2.59	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
49	20230724	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26000	-550	5	-2.07	782350	30	1.00	26550	26550	26000	34500	18600	26550	26078.33	0.35	0	0	27683	27116	26833	26266	25983	26975	26125	84	7950	5000	16990	50	1	1680000	437	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-70.08	26000	20230724	0.00	53700	-51.58	20230220	26000	0.00	20230724	86900	-70.08	20220922	26000	0.00	20230724	0.03	N	000950	5000	84 억	5876	N	N	1	N	N
50	20230721	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26550	-850	5	-3.10	80147400	2996	1628.26	27250	27400	26550	35600	19200	27400	26751.47	0.35	0	-38	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	446	0.66	0.19	12	0.18	40151.00	137373.00	86900	20220922	-69.45	26550	20230721	0.00	53700	-50.56	20230220	26550	0.00	20230721	86900	-69.45	20220922	26550	0.00	20230721	0.03	N	000950	5000	84 억	5914	N	N	1	N	N
51	20230721	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26650	-750	5	-2.74	66553100	2484	1350.00	27250	27400	26600	35600	19200	27400	26792.71	0.35	0	-32	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	448	0.66	0.19	12	0.15	40151.00	137373.00	86900	20220922	-69.33	26600	20230721	0.19	53700	-50.37	20230220	26600	0.19	20230721	86900	-69.33	20220922	26600	0.19	20230721	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
52	20230721	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26650	-750	5	-2.74	55136350	2055	1116.85	27250	27400	26600	35600	19200	27400	26830.34	0.35	0	-26	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	448	0.66	0.19	12	0.12	40151.00	137373.00	86900	20220922	-69.33	26600	20230721	0.19	53700	-50.37	20230220	26600	0.19	20230721	86900	-69.33	20220922	26600	0.19	20230721	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
53	20230721	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-700	5	-2.55	45885650	1708	928.26	27250	27400	26700	35600	19200	27400	26865.13	0.35	0	-9	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	449	0.66	0.19	12	0.10	40151.00	137373.00	86900	20220922	-69.28	26700	20230721	0.00	53700	-50.28	20230220	26700	0.00	20230721	86900	-69.28	20220922	26700	0.00	20230721	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
54	20230721	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26900	-500	5	-1.82	43501450	1619	879.89	27250	27400	26700	35600	19200	27400	26869.33	0.35	0	-9	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	452	0.67	0.20	12	0.10	40151.00	137373.00	86900	20220922	-69.04	26700	20230721	0.75	53700	-49.91	20230220	26700	0.75	20230721	86900	-69.04	20220922	26700	0.75	20230721	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
55	20230721	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27050	-350	5	-1.28	42512450	1582	859.78	27250	27400	26750	35600	19200	27400	26872.60	0.35	0	-8	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	454	0.67	0.20	12	0.09	40151.00	137373.00	86900	20220922	-68.87	26750	20230721	1.12	53700	-49.63	20230220	26750	1.12	20230721	86900	-68.87	20220922	26750	1.12	20230721	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
56	20230721	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	0	3	0.00	12364450	460	250.00	27250	27400	26850	35600	19200	27400	26879.24	0.35	0	-15	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	460	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
57	20230721	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	0	3	0.00	0	0	0.00	0	0	0	35600	19200	27400	0.00	0.35	0	0	27733	27566	27283	27116	26833	27650	27200	84	8200	5000	17530	50	1	1680000	460	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
58	20230720	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	100	2	0.37	5006450	184	39.74	27200	27450	27000	35450	19150	27300	27208.97	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	460	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
59	20230720	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	100	2	0.37	4514000	166	35.85	27200	27450	27000	35450	19150	27300	27192.77	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	460	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
60	20230720	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	150	2	0.55	3557100	131	28.29	27200	27450	27000	35450	19150	27300	27153.44	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	461	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
61	20230720	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	150	2	0.55	3557100	131	28.29	27200	27450	27000	35450	19150	27300	27153.44	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	461	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
62	20230720	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	150	2	0.55	3393150	125	27.00	27200	27450	27000	35450	19150	27300	27145.20	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	461	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
63	20230720	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27200	-100	5	-0.37	1730550	64	13.82	27200	27200	27000	35450	19150	27300	27039.84	0.35	0	6	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	457	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.70	26750	20230710	1.68	53700	-49.35	20230220	26750	1.68	20230710	86900	-68.70	20220922	26750	1.68	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
64	20230720	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27050	-250	5	-0.92	1404750	52	11.23	27200	27200	27000	35450	19150	27300	27014.42	0.35	0	8	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	454	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.87	26750	20230710	1.12	53700	-49.63	20230220	26750	1.12	20230710	86900	-68.87	20220922	26750	1.12	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
65	20230720	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	0	3	0.00	0	0	0.00	0	0	0	35450	19150	27300	0.00	0.35	0	0	27533	27416	27283	27166	27033	27425	27175	84	8150	5000	17470	50	1	1680000	459	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	5914	N	N	0	N	N
66	20230719	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	0	3	0.00	12616950	463	22.27	27300	27400	27150	35450	19150	27300	27250.43	0.35	0	-32	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	459	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
67	20230719	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	0	3	0.00	10442400	383	18.42	27300	27400	27150	35450	19150	27300	27264.75	0.35	0	-33	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	459	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
68	20230719	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	0	3	0.00	10415100	382	18.37	27300	27400	27150	35450	19150	27300	27264.66	0.35	0	-33	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	459	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
69	20230719	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	100	2	0.37	9759400	358	17.22	27300	27400	27150	35450	19150	27300	27260.89	0.35	0	-36	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	460	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
70	20230719	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	100	2	0.37	8389900	308	14.81	27300	27400	27150	35450	19150	27300	27239.94	0.35	0	-36	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	460	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
71	20230719	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	100	2	0.37	8389900	308	14.81	27300	27400	27150	35450	19150	27300	27239.94	0.35	0	-36	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	460	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.47	26750	20230710	2.43	53700	-48.98	20230220	26750	2.43	20230710	86900	-68.47	20220922	26750	2.43	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
72	20230719	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27150	-150	5	-0.55	6098650	224	10.77	27300	27350	27150	35450	19150	27300	27226.12	0.35	0	-40	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	456	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.76	26750	20230710	1.50	53700	-49.44	20230220	26750	1.50	20230710	86900	-68.76	20220922	26750	1.50	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
73	20230719	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	0	3	0.00	573300	21	1.01	27300	27300	27300	35450	19150	27300	27300.00	0.35	0	0	28500	27900	27450	26850	26400	27675	26625	84	8150	5000	17470	50	1	1680000	459	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	5945	N	N	2	N	N
74	20230718	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	-550	5	-1.97	57157200	2079	548.55	28050	28050	27000	36200	19500	27850	27492.64	0.37	0	-217	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	459	0.68	0.20	12	0.12	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	6162	N	N	2	N	N
75	20230718	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27250	-600	5	-2.15	54113400	1967	519.00	28050	28050	27250	36200	19500	27850	27510.63	0.37	0	-193	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	458	0.68	0.20	12	0.12	40151.00	137373.00	86900	20220922	-68.64	26750	20230710	1.87	53700	-49.26	20230220	26750	1.87	20230710	86900	-68.64	20220922	26750	1.87	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
76	20230718	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	-400	5	-1.44	34870250	1262	332.98	28050	28050	27250	36200	19500	27850	27630.94	0.37	0	-193	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	461	0.68	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
77	20230718	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	-400	5	-1.44	34540850	1250	329.82	28050	28050	27250	36200	19500	27850	27632.68	0.37	0	-192	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	461	0.68	0.20	12	0.07	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
78	20230718	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	-350	5	-1.26	24327600	877	231.40	28050	28050	27250	36200	19500	27850	27739.57	0.37	0	-206	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	462	0.68	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.35	26750	20230710	2.80	53700	-48.79	20230220	26750	2.80	20230710	86900	-68.35	20220922	26750	2.80	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
79	20230718	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27850	0	3	0.00	15265450	549	144.85	28050	28050	27800	36200	19500	27850	27805.92	0.37	0	-145	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	468	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-67.95	26750	20230710	4.11	53700	-48.14	20230220	26750	4.11	20230710	86900	-67.95	20220922	26750	4.11	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
80	20230718	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	-50	5	-0.18	13013550	468	123.48	28050	28050	27800	36200	19500	27850	27806.73	0.37	0	-145	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	467	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
81	20230718	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28050	200	2	0.72	28050	1	0.26	28050	28050	28050	36200	19500	27850	28050.00	0.37	0	0	28183	28016	27683	27516	27183	28100	27600	84	8350	5000	17820	50	1	1680000	471	0.70	0.20	12	0.00	40151.00	137373.00	86900	20220922	-67.72	26750	20230710	4.86	53700	-47.77	20230220	26750	4.86	20230710	86900	-67.72	20220922	26750	4.86	20230710	0.03	N	000950	5000	84 억	6162	N	N	3	N	N
82	20230717	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27850	250	2	0.91	10475550	379	22.36	27350	27850	27350	35850	19350	27600	27639.97	0.37	0	9	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	468	0.69	0.20	12	0.02	40151.00	137373.00	86900	20220922	-67.95	26750	20230710	4.11	53700	-48.14	20230220	26750	4.11	20230710	86900	-67.95	20220922	26750	4.11	20230710	0.03	N	000950	5000	84 억	6153	N	N	3	N	N
83	20230717	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	0	3	0.00	4737150	172	10.15	27350	27600	27350	35850	19350	27600	27541.57	0.37	0	7	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	464	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
84	20230717	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	0	3	0.00	1179450	43	2.54	27350	27600	27350	35850	19350	27600	27429.07	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	464	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
85	20230717	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	0	3	0.00	1124400	41	2.42	27350	27600	27350	35850	19350	27600	27424.39	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	464	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
86	20230717	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	0	3	0.00	1124400	41	2.42	27350	27600	27350	35850	19350	27600	27424.39	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	464	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
87	20230717	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	0	3	0.00	1124400	41	2.42	27350	27600	27350	35850	19350	27600	27424.39	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	464	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
88	20230717	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27350	-250	5	-0.91	519650	19	1.12	27350	27350	27350	35850	19350	27600	27350.00	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	459	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.53	26750	20230710	2.24	53700	-49.07	20230220	26750	2.24	20230710	86900	-68.53	20220922	26750	2.24	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
89	20230717	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27350	-250	5	-0.91	218800	8	0.47	27350	27350	27350	35850	19350	27600	27350.00	0.37	0	0	28600	28100	27500	27000	26400	27800	26700	84	8250	5000	17660	50	1	1680000	459	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.53	26750	20230710	2.24	53700	-49.07	20230220	26750	2.24	20230710	86900	-68.53	20220922	26750	2.24	20230710	0.03	N	000950	5000	84 억	6153	N	N	0	N	N
90	20230714	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	-200	5	-0.72	46117900	1695	878.24	28000	28000	26900	36100	19500	27800	27208.20	0.38	0	-212	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	464	0.69	0.20	12	0.10	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
91	20230714	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	-350	5	-1.26	43231900	1590	823.83	28000	28000	26900	36100	19500	27800	27189.87	0.38	0	-201	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	461	0.68	0.20	12	0.09	40151.00	137373.00	86900	20220922	-68.41	26750	20230710	2.62	53700	-48.88	20230220	26750	2.62	20230710	86900	-68.41	20220922	26750	2.62	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
92	20230714	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	-500	5	-1.80	36174300	1331	689.64	28000	28000	26900	36100	19500	27800	27178.29	0.38	0	-137	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	459	0.68	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.58	26750	20230710	2.06	53700	-49.16	20230220	26750	2.06	20230710	86900	-68.58	20220922	26750	2.06	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
93	20230714	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27350	-450	5	-1.62	36119700	1329	688.60	28000	28000	26900	36100	19500	27800	27178.10	0.38	0	-136	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	459	0.68	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.53	26750	20230710	2.24	53700	-49.07	20230220	26750	2.24	20230710	86900	-68.53	20220922	26750	2.24	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
94	20230714	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27350	-450	5	-1.62	36119700	1329	688.60	28000	28000	26900	36100	19500	27800	27178.10	0.38	0	-136	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	459	0.68	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.53	26750	20230710	2.24	53700	-49.07	20230220	26750	2.24	20230710	86900	-68.53	20220922	26750	2.24	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
95	20230714	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	-300	5	-1.08	34327450	1263	654.40	28000	28000	26900	36100	19500	27800	27179.30	0.38	0	-129	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	462	0.68	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.35	26750	20230710	2.80	53700	-48.79	20230220	26750	2.80	20230710	86900	-68.35	20220922	26750	2.80	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
96	20230714	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27250	-550	5	-1.98	11716250	426	220.73	28000	28000	27250	36100	19500	27800	27502.93	0.38	0	-126	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	458	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.64	26750	20230710	1.87	53700	-49.26	20230220	26750	1.87	20230710	86900	-68.64	20220922	26750	1.87	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
97	20230714	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	0	0	0.00	0	0	0	36100	19500	27800	0.00	0.38	0	0	28166	27982	27766	27582	27366	27875	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6364	N	N	0	N	N
98	20230713	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	5355450	193	23.14	27950	27950	27550	36100	19500	27800	27748.45	0.38	0	11	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
99	20230713	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	3437450	124	14.87	27950	27950	27550	36100	19500	27800	27721.37	0.38	0	11	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
100	20230713	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	2441900	88	10.55	27950	27950	27550	36100	19500	27800	27748.86	0.38	0	12	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
101	20230713	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	2441900	88	10.55	27950	27950	27550	36100	19500	27800	27748.86	0.38	0	12	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
102	20230713	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27750	-50	5	-0.18	2330950	84	10.07	27950	27950	27550	36100	19500	27800	27749.40	0.38	0	12	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	466	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.07	26750	20230710	3.74	53700	-48.32	20230220	26750	3.74	20230710	86900	-68.07	20220922	26750	3.74	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
103	20230713	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	2164350	78	9.35	27950	27950	27550	36100	19500	27800	27748.08	0.38	0	12	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
104	20230713	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27950	150	2	0.54	642100	23	2.76	27950	27950	27900	36100	19500	27800	27917.39	0.38	0	0	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	470	0.70	0.20	12	0.00	40151.00	137373.00	86900	20220922	-67.84	26750	20230710	4.49	53700	-47.95	20230220	26750	4.49	20230710	86900	-67.84	20220922	26750	4.49	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
105	20230713	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	0	3	0.00	0	0	0.00	0	0	0	36100	19500	27800	0.00	0.38	0	0	28500	28150	27850	27500	27200	28125	27475	84	8300	5000	17790	50	1	1680000	467	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.03	N	000950	5000	84 억	6353	N	N	1	N	N
106	20230712	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	50	2	0.18	23101900	834	69.97	27800	28200	27550	36050	19450	27750	27700.12	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	467	0.69	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
107	20230712	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	50	2	0.18	19840500	716	60.07	27800	28200	27550	36050	19450	27750	27710.20	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	467	0.69	0.20	12	0.04	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
108	20230712	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27650	-100	5	-0.36	15692000	566	47.48	27800	28200	27550	36050	19450	27750	27724.38	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	465	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.18	26750	20230710	3.36	53700	-48.51	20230220	26750	3.36	20230710	86900	-68.18	20220922	26750	3.36	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
109	20230712	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27650	-100	5	-0.36	15692000	566	47.48	27800	28200	27550	36050	19450	27750	27724.38	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	465	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.18	26750	20230710	3.36	53700	-48.51	20230220	26750	3.36	20230710	86900	-68.18	20220922	26750	3.36	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
110	20230712	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27700	-50	5	-0.18	15055950	543	45.55	27800	28200	27550	36050	19450	27750	27727.35	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	465	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.12	26750	20230710	3.55	53700	-48.42	20230220	26750	3.55	20230710	86900	-68.12	20220922	26750	3.55	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
111	20230712	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27750	0	3	0.00	14668100	529	44.38	27800	28200	27550	36050	19450	27750	27727.98	0.38	0	-7	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	466	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.07	26750	20230710	3.74	53700	-48.32	20230220	26750	3.74	20230710	86900	-68.07	20220922	26750	3.74	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
112	20230712	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27600	-150	5	-0.54	11053550	398	33.39	27800	28200	27600	36050	19450	27750	27772.74	0.38	0	-8	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	464	0.69	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.24	26750	20230710	3.18	53700	-48.60	20230220	26750	3.18	20230710	86900	-68.24	20220922	26750	3.18	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
113	20230712	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27800	50	2	0.18	83400	3	0.25	27800	27800	27800	36050	19450	27750	27800.00	0.38	0	-1	28750	28250	27500	27000	26250	28500	27250	84	8300	5000	17760	50	1	1680000	467	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.01	26750	20230710	3.93	53700	-48.23	20230220	26750	3.93	20230710	86900	-68.01	20220922	26750	3.93	20230710	0.04	N	000950	5000	84 억	6359	N	N	1	N	N
114	20230711	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27750	750	2	2.78	32416100	1192	81.31	26800	28000	26750	35100	18900	27000	27185.24	0.38	0	68	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	466	0.69	0.20	12	0.07	40151.00	137373.00	86900	20220922	-68.07	26750	20230711	3.74	53700	-48.32	20230220	26750	3.74	20230711	86900	-68.07	20220922	26750	3.74	20230711	0.04	N	000950	5000	84 억	6376	N	N	1	N	N
115	20230711	150110	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27300	300	2	1.11	28278450	1042	71.08	26800	28000	26750	35100	18900	27000	27138.63	0.38	0	0	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	459	0.68	0.20	12	0.06	40151.00	137373.00	86900	20220922	-68.58	26750	20230711	2.06	53700	-49.16	20230220	26750	2.06	20230711	86900	-68.58	20220922	26750	2.06	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
116	20230711	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27300	300	2	1.11	28169300	1038	70.80	26800	28000	26750	35100	18900	27000	27138.05	0.38	0	0	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	459	0.68	0.20	12	0.06	40151.00	137373.00	86900	20220922	-68.58	26750	20230711	2.06	53700	-49.16	20230220	26750	2.06	20230711	86900	-68.58	20220922	26750	2.06	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
117	20230711	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27500	500	2	1.85	22889350	844	57.57	26800	28000	26750	35100	18900	27000	27120.08	0.38	0	-18	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	462	0.68	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.35	26750	20230711	2.80	53700	-48.79	20230220	26750	2.80	20230711	86900	-68.35	20220922	26750	2.80	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
118	20230711	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27200	200	2	0.74	20952750	773	52.73	26800	28000	26750	35100	18900	27000	27105.76	0.38	0	-12	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	457	0.68	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.70	26750	20230711	1.68	53700	-49.35	20230220	26750	1.68	20230711	86900	-68.70	20220922	26750	1.68	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
119	20230711	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27200	200	2	0.74	20517550	757	51.64	26800	28000	26750	35100	18900	27000	27103.76	0.38	0	-12	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	457	0.68	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.70	26750	20230711	1.68	53700	-49.35	20230220	26750	1.68	20230711	86900	-68.70	20220922	26750	1.68	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
120	20230711	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27550	550	2	2.04	17542500	648	44.20	26800	28000	26750	35100	18900	27000	27071.76	0.38	0	-10	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	463	0.69	0.20	12	0.04	40151.00	137373.00	86900	20220922	-68.30	26750	20230711	2.99	53700	-48.70	20230220	26750	2.99	20230711	86900	-68.30	20220922	26750	2.99	20230711	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
121	20230711	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26800	-200	5	-0.74	53600	2	0.14	26800	26800	26800	35100	18900	27000	26800.00	0.38	0	0	27500	27250	27000	26750	26500	27125	26625	84	8100	5000	17280	50	1	1680000	450	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-69.16	26750	20230710	0.19	53700	-50.09	20230220	26750	0.19	20230710	86900	-69.16	20220922	26750	0.19	20230710	0.04	N	000950	5000	84 억	6376	N	N	0	N	N
122	20230710	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27000	-500	5	-1.82	38955000	1447	381.79	27200	27250	26750	35750	19250	27500	26921.22	0.39	0	-152	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	454	0.67	0.20	12	0.09	40151.00	137373.00	86900	20220922	-68.93	26750	20230710	0.93	53700	-49.72	20230220	26750	0.93	20230710	86900	-68.93	20220922	26750	0.93	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
123	20230710	150111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26950	-550	5	-2.00	34308250	1275	336.41	27200	27200	26750	35750	19250	27500	26908.43	0.39	0	-29	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	453	0.67	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.99	26750	20230710	0.75	53700	-49.81	20230220	26750	0.75	20230710	86900	-68.99	20220922	26750	0.75	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
124	20230710	140111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26950	-550	5	-2.00	32613150	1212	319.79	27200	27200	26750	35750	19250	27500	26908.54	0.39	0	-29	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	453	0.67	0.20	12	0.07	40151.00	137373.00	86900	20220922	-68.99	26750	20230710	0.75	53700	-49.81	20230220	26750	0.75	20230710	86900	-68.99	20220922	26750	0.75	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
125	20230710	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27000	-500	5	-1.82	17290550	641	169.13	27200	27200	26850	35750	19250	27500	26974.34	0.39	0	-98	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	454	0.67	0.20	12	0.04	40151.00	137373.00	86900	20220922	-68.93	26850	20230710	0.56	53700	-49.72	20230220	26850	0.56	20230710	86900	-68.93	20220922	26850	0.56	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
126	20230710	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27050	-450	5	-1.64	14029300	520	137.20	27200	27200	26850	35750	19250	27500	26979.42	0.39	0	-98	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	454	0.67	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.87	26850	20230710	0.74	53700	-49.63	20230220	26850	0.74	20230710	86900	-68.87	20220922	26850	0.74	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
127	20230710	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27050	-450	5	-1.64	13921050	516	136.15	27200	27200	26850	35750	19250	27500	26978.78	0.39	0	-98	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	454	0.67	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.87	26850	20230710	0.74	53700	-49.63	20230220	26850	0.74	20230710	86900	-68.87	20220922	26850	0.74	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
128	20230710	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	27100	-400	5	-1.45	7281800	270	71.24	27200	27200	26850	35750	19250	27500	26969.63	0.39	0	-76	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	455	0.67	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.81	26850	20230710	0.93	53700	-49.53	20230220	26850	0.93	20230710	86900	-68.81	20220922	26850	0.93	20230710	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
129	20230710	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	0.39	0	0	27900	27700	27350	27150	26800	27800	27250	84	8250	5000	17600	50	1	1680000	462	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.35	26850	20230630	2.42	53700	-48.79	20230220	26850	2.42	20230630	86900	-68.35	20220922	26850	2.42	20230630	0.04	N	000950	5000	84 억	6494	N	N	0	N	N
130	20230707	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	-50	5	-0.18	10346800	379	40.53	27050	27550	27000	35800	19300	27550	27300.26	0.39	0	-103	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	462	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.35	26850	20230630	2.42	53700	-48.79	20230220	26850	2.42	20230630	86900	-68.35	20220922	26850	2.42	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
131	20230707	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27200	-350	5	-1.27	8702100	319	34.12	27050	27550	27000	35800	19300	27550	27279.31	0.39	0	-75	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	457	0.68	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.70	26850	20230630	1.30	53700	-49.35	20230220	26850	1.30	20230630	86900	-68.70	20220922	26850	1.30	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
132	20230707	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27150	-400	5	-1.45	6607550	242	25.88	27050	27550	27000	35800	19300	27550	27303.93	0.39	0	-69	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	456	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.76	26850	20230630	1.12	53700	-49.44	20230220	26850	1.12	20230630	86900	-68.76	20220922	26850	1.12	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
133	20230707	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	-250	5	-0.91	5596450	205	21.93	27050	27550	27000	35800	19300	27550	27299.76	0.39	0	-57	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	459	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.58	26850	20230630	1.68	53700	-49.16	20230220	26850	1.68	20230630	86900	-68.58	20220922	26850	1.68	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
134	20230707	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27150	-400	5	-1.45	5541850	203	21.71	27050	27550	27000	35800	19300	27550	27299.75	0.39	0	-56	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	456	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.76	26850	20230630	1.12	53700	-49.44	20230220	26850	1.12	20230630	86900	-68.76	20220922	26850	1.12	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
135	20230707	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27150	-400	5	-1.45	5161750	189	20.21	27050	27550	27000	35800	19300	27550	27310.85	0.39	0	-56	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	456	0.68	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.76	26850	20230630	1.12	53700	-49.44	20230220	26850	1.12	20230630	86900	-68.76	20220922	26850	1.12	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
136	20230707	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	0	3	0.00	5134600	188	20.11	27050	27550	27000	35800	19300	27550	27311.70	0.39	0	-56	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	463	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
137	20230707	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27450	-100	5	-0.36	677850	25	2.67	27050	27450	27000	35800	19300	27550	27114.00	0.39	0	0	28483	28016	27783	27316	27083	27900	27200	84	8250	5000	17630	50	1	1680000	461	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.41	26850	20230630	2.23	53700	-48.88	20230220	26850	2.23	20230630	86900	-68.41	20220922	26850	2.23	20230630	0.04	N	000950	5000	84 억	6596	N	N	1	N	N
138	20230706	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	-700	5	-2.48	26067150	935	54.14	27950	28250	27550	36700	19800	28250	27880.01	0.42	0	-462	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	463	0.69	0.20	12	0.06	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.04	N	000950	5000	84 억	7058	N	N	1	N	N
139	20230706	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27700	-550	5	-1.95	24825850	890	51.53	27950	28250	27650	36700	19800	28250	27894.21	0.42	0	-434	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	465	0.69	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.12	26850	20230630	3.17	53700	-48.42	20230220	26850	3.17	20230630	86900	-68.12	20220922	26850	3.17	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
140	20230706	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27950	-300	5	-1.06	24659400	884	51.19	27950	28250	27650	36700	19800	28250	27895.25	0.42	0	-433	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	470	0.70	0.20	12	0.05	40151.00	137373.00	86900	20220922	-67.84	26850	20230630	4.10	53700	-47.95	20230220	26850	4.10	20230630	86900	-67.84	20220922	26850	4.10	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
141	20230706	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27850	-400	5	-1.42	23738200	851	49.28	27950	28250	27650	36700	19800	28250	27894.48	0.42	0	-403	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	468	0.69	0.20	12	0.05	40151.00	137373.00	86900	20220922	-67.95	26850	20230630	3.72	53700	-48.14	20230220	26850	3.72	20230630	86900	-67.95	20220922	26850	3.72	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
142	20230706	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27950	-300	5	-1.06	21019450	753	43.60	27950	28250	27650	36700	19800	28250	27914.28	0.42	0	-407	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	470	0.70	0.20	12	0.04	40151.00	137373.00	86900	20220922	-67.84	26850	20230630	4.10	53700	-47.95	20230220	26850	4.10	20230630	86900	-67.84	20220922	26850	4.10	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
143	20230706	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27850	-400	5	-1.42	5177950	185	10.71	27950	28250	27750	36700	19800	28250	27988.92	0.42	0	-54	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	468	0.69	0.20	12	0.01	40151.00	137373.00	86900	20220922	-67.95	26850	20230630	3.72	53700	-48.14	20230220	26850	3.72	20230630	86900	-67.95	20220922	26850	3.72	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
144	20230706	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28150	-100	5	-0.35	4254550	152	8.80	27950	28250	27750	36700	19800	28250	27990.46	0.42	0	-51	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	473	0.70	0.20	12	0.01	40151.00	137373.00	86900	20220922	-67.61	26850	20230630	4.84	53700	-47.58	20230220	26850	4.84	20230630	86900	-67.61	20220922	26850	4.84	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
145	20230706	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28250	0	3	0.00	1438400	51	2.95	27950	28250	27950	36700	19800	28250	28203.92	0.42	0	-2	29150	28700	28050	27600	26950	28925	27825	84	8450	5000	18080	50	1	1680000	475	0.70	0.21	12	0.00	40151.00	137373.00	86900	20220922	-67.49	26850	20230630	5.21	53700	-47.39	20230220	26850	5.21	20230630	86900	-67.49	20220922	26850	5.21	20230630	0.04	N	000950	5000	84 억	7058	N	N	0	N	N
146	20230705	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28250	850	2	3.10	48231350	1727	33.31	27400	28500	27400	35600	19200	27400	27927.82	0.42	0	11	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	475	0.70	0.21	12	0.10	40151.00	137373.00	86900	20220922	-67.49	26850	20230630	5.21	53700	-47.39	20230220	26850	5.21	20230630	86900	-67.49	20220922	26850	5.21	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
147	20230705	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27950	550	2	2.01	38866500	1394	26.89	27400	28500	27400	35600	19200	27400	27881.28	0.42	0	115	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	470	0.70	0.20	12	0.08	40151.00	137373.00	86900	20220922	-67.84	26850	20230630	4.10	53700	-47.95	20230220	26850	4.10	20230630	86900	-67.84	20220922	26850	4.10	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
148	20230705	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28000	600	2	2.19	21540950	776	14.97	27400	28500	27400	35600	19200	27400	27758.96	0.42	0	17	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	470	0.70	0.20	12	0.05	40151.00	137373.00	86900	20220922	-67.78	26850	20230630	4.28	53700	-47.86	20230220	26850	4.28	20230630	86900	-67.78	20220922	26850	4.28	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
149	20230705	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	150	2	0.55	12265850	444	8.56	27400	28500	27400	35600	19200	27400	27625.79	0.42	0	15	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	463	0.69	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
150	20230705	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	100	2	0.36	12183250	441	8.51	27400	28500	27400	35600	19200	27400	27626.42	0.42	0	15	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	462	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.35	26850	20230630	2.42	53700	-48.79	20230220	26850	2.42	20230630	86900	-68.35	20220922	26850	2.42	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
151	20230705	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27650	250	2	0.91	11438250	414	7.99	27400	28500	27400	35600	19200	27400	27628.62	0.42	0	18	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	465	0.69	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.18	26850	20230630	2.98	53700	-48.51	20230220	26850	2.98	20230630	86900	-68.18	20220922	26850	2.98	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
152	20230705	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	150	2	0.55	7919950	287	5.54	27400	28500	27400	35600	19200	27400	27595.64	0.42	0	9	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	463	0.69	0.20	12	0.02	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
153	20230705	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	0	3	0.00	794600	29	0.56	27400	27400	27400	35600	19200	27400	27400.00	0.42	0	-3	29533	28466	27733	26666	25933	28100	26300	84	8200	5000	17530	50	1	1680000	460	0.68	0.20	12	0.00	40151.00	137373.00	86900	20220922	-68.47	26850	20230630	2.05	53700	-48.98	20230220	26850	2.05	20230630	86900	-68.47	20220922	26850	2.05	20230630	0.08	N	000950	5000	84 억	7044	N	N	0	N	N
154	20230704	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27400	-800	5	-2.84	141809200	5184	441.57	28800	28800	27000	36650	19750	28200	27355.17	0.42	0	35	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	460	0.68	0.20	12	0.31	40151.00	137373.00	86900	20220922	-68.47	26850	20230630	2.05	53700	-48.98	20230220	26850	2.05	20230630	86900	-68.47	20220922	26850	2.05	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
155	20230704	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	-700	5	-2.48	140711100	5144	438.16	28800	28800	27000	36650	19750	28200	27354.41	0.42	0	33	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	462	0.68	0.20	12	0.31	40151.00	137373.00	86900	20220922	-68.35	26850	20230630	2.42	53700	-48.79	20230220	26850	2.42	20230630	86900	-68.35	20220922	26850	2.42	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
156	20230704	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	-650	5	-2.30	131577800	4812	409.88	28800	28800	27000	36650	19750	28200	27343.68	0.42	0	279	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	463	0.69	0.20	12	0.29	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
157	20230704	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27500	-700	5	-2.48	129517300	4737	403.49	28800	28800	27000	36650	19750	28200	27341.63	0.42	0	322	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	462	0.68	0.20	12	0.28	40151.00	137373.00	86900	20220922	-68.35	26850	20230630	2.42	53700	-48.79	20230220	26850	2.42	20230630	86900	-68.35	20220922	26850	2.42	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
158	20230704	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27300	-900	5	-3.19	125150750	4577	389.86	28800	28800	27000	36650	19750	28200	27343.40	0.42	0	413	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	459	0.68	0.20	12	0.27	40151.00	137373.00	86900	20220922	-68.58	26850	20230630	1.68	53700	-49.16	20230220	26850	1.68	20230630	86900	-68.58	20220922	26850	1.68	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
159	20230704	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	-650	5	-2.30	75668300	2749	234.16	28800	28800	27250	36650	19750	28200	27525.75	0.42	0	268	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	463	0.69	0.20	12	0.16	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
160	20230704	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27550	-650	5	-2.30	35288300	1274	108.52	28800	28800	27450	36650	19750	28200	27698.82	0.42	0	157	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	463	0.69	0.20	12	0.08	40151.00	137373.00	86900	20220922	-68.30	26850	20230630	2.61	53700	-48.70	20230220	26850	2.61	20230630	86900	-68.30	20220922	26850	2.61	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
161	20230704	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28800	600	2	2.13	172800	6	0.51	28800	28800	28800	36650	19750	28200	28800.00	0.42	0	-2	29200	28700	28300	27800	27400	28500	27600	84	8450	5000	18040	50	1	1680000	484	0.72	0.21	12	0.00	40151.00	137373.00	86900	20220922	-66.86	26850	20230630	7.26	53700	-46.37	20230220	26850	7.26	20230630	86900	-66.86	20220922	26850	7.26	20230630	0.08	N	000950	5000	84 억	7009	N	N	0	N	N
162	20230703	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28200	500	2	1.81	33176750	1173	42.64	28800	28800	27900	36000	19400	27700	28283.67	0.42	0	7	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	474	0.70	0.21	12	0.07	40151.00	137373.00	86900	20220922	-67.55	26850	20230630	5.03	53700	-47.49	20230220	26850	5.03	20230630	86900	-67.55	20220922	26850	5.03	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
163	20230703	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28250	550	2	1.99	28887750	1021	37.11	28800	28800	27900	36000	19400	27700	28293.58	0.42	0	4	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	475	0.70	0.21	12	0.06	40151.00	137373.00	86900	20220922	-67.49	26850	20230630	5.21	53700	-47.39	20230220	26850	5.21	20230630	86900	-67.49	20220922	26850	5.21	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
164	20230703	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28350	650	2	2.35	26152950	924	33.59	28800	28800	27900	36000	19400	27700	28304.06	0.42	0	-6	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	476	0.71	0.21	12	0.05	40151.00	137373.00	86900	20220922	-67.38	26850	20230630	5.59	53700	-47.21	20230220	26850	5.59	20230630	86900	-67.38	20220922	26850	5.59	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
165	20230703	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28700	1000	2	3.61	23437950	828	30.10	28800	28800	27900	36000	19400	27700	28306.70	0.42	0	-7	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	482	0.71	0.21	12	0.05	40151.00	137373.00	86900	20220922	-66.97	26850	20230630	6.89	53700	-46.55	20230220	26850	6.89	20230630	86900	-66.97	20220922	26850	6.89	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
166	20230703	120109	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28300	600	2	2.17	8106400	287	10.43	28800	28800	27900	36000	19400	27700	28245.30	0.42	0	-7	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	475	0.70	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.43	26850	20230630	5.40	53700	-47.30	20230220	26850	5.40	20230630	86900	-67.43	20220922	26850	5.40	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
167	20230703	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28300	600	2	2.17	7681900	272	9.89	28800	28800	27900	36000	19400	27700	28242.28	0.42	0	-7	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	475	0.70	0.21	12	0.02	40151.00	137373.00	86900	20220922	-67.43	26850	20230630	5.40	53700	-47.30	20230220	26850	5.40	20230630	86900	-67.43	20220922	26850	5.40	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
168	20230703	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28300	600	2	2.17	5993450	212	7.71	28800	28800	27900	36000	19400	27700	28270.99	0.42	0	5	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	475	0.70	0.21	12	0.01	40151.00	137373.00	86900	20220922	-67.43	26850	20230630	5.40	53700	-47.30	20230220	26850	5.40	20230630	86900	-67.43	20220922	26850	5.40	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N
169	20230703	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27900	200	2	0.72	1457750	51	1.85	28800	28800	27900	36000	19400	27700	28583.33	0.42	0	-4	29866	28782	27816	26732	25766	28300	26250	84	8300	5000	17720	50	1	1680000	469	0.69	0.20	12	0.00	40151.00	137373.00	86900	20220922	-67.89	26850	20230630	3.91	53700	-48.04	20230220	26850	3.91	20230630	86900	-67.89	20220922	26850	3.91	20230630	0.08	N	000950	5000	84 억	6991	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History