KissMeData/011300/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 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	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	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2660	160	2	6.40	8341996905	3092644	374.77	2505	2785	2505	3250	1750	2500	2697.50	0.73	0	510086	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1792	-52.16	5.81	12	4.59	-51.00	458.00	2900	20230531	-8.28	680	20220728	291.18	2900	-8.28	20230531	905	193.92	20230102	2900	-8.28	20230531	738	260.43	20220801	0.07	N	011300	500	336 억	493175	N	N	2	N	N
3	20230731	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2660	160	2	6.40	8093000480	2999095	363.44	2505	2785	2505	3250	1750	2500	2698.48	0.73	0	516927	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1792	-52.16	5.81	12	4.45	-51.00	458.00	2900	20230531	-8.28	680	20220728	291.18	2900	-8.28	20230531	905	193.92	20230102	2900	-8.28	20230531	738	260.43	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
4	20230731	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2690	190	2	7.60	7506948200	2779115	336.78	2505	2785	2505	3250	1750	2500	2701.20	0.73	0	536318	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1812	-52.75	5.87	12	4.13	-51.00	458.00	2900	20230531	-7.24	680	20220728	295.59	2900	-7.24	20230531	905	197.24	20230102	2900	-7.24	20230531	738	264.50	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
5	20230731	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2700	200	2	8.00	6897263865	2551779	309.23	2505	2785	2505	3250	1750	2500	2702.92	0.73	0	575990	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1818	-52.94	5.90	12	3.79	-51.00	458.00	2900	20230531	-6.90	680	20220728	297.06	2900	-6.90	20230531	905	198.34	20230102	2900	-6.90	20230531	738	265.85	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
6	20230731	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2710	210	2	8.40	6457382805	2389305	289.54	2505	2785	2505	3250	1750	2500	2702.62	0.73	0	535927	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1825	-53.14	5.92	12	3.55	-51.00	458.00	2900	20230531	-6.55	680	20220728	298.53	2900	-6.55	20230531	905	199.45	20230102	2900	-6.55	20230531	738	267.21	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
7	20230731	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2680	180	2	7.20	5789140830	2141300	259.49	2505	2785	2505	3250	1750	2500	2703.56	0.73	0	428050	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1805	-52.55	5.85	12	3.18	-51.00	458.00	2900	20230531	-7.59	680	20220728	294.12	2900	-7.59	20230531	905	196.13	20230102	2900	-7.59	20230531	738	263.14	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
8	20230731	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2750	250	2	10.00	4383090665	1622278	196.59	2505	2785	2505	3250	1750	2500	2701.81	0.73	0	289916	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1852	-53.92	6.00	12	2.41	-51.00	458.00	2900	20230531	-5.17	680	20220728	304.41	2900	-5.17	20230531	905	203.87	20230102	2900	-5.17	20230531	738	272.63	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
9	20230731	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	10	2	0.40	18140075	7235	0.88	2505	2515	2505	3250	1750	2500	2507.27	0.73	0	-3092	2656	2577	2461	2382	2266	2617	2422	337	750	500	1700	5	1	67351047	1691	-49.22	5.48	12	0.01	-51.00	458.00	2900	20230531	-13.45	680	20220728	269.12	2900	-13.45	20230531	905	177.35	20230102	2900	-13.45	20230531	738	240.11	20220801	0.07	N	011300	500	336 억	493175	N	N	18	N	N
10	20230728	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	90	2	3.73	2049981405	823297	121.03	2345	2540	2345	3130	1690	2410	2489.96	0.46	0	184074	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1684	-49.02	5.46	12	1.22	-51.00	458.00	2900	20230531	-13.79	672	20220727	272.02	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	680	267.65	20220728	0.04	N	011300	500	336 억	309104	N	N	18	N	N
11	20230728	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	80	2	3.32	1979313590	794991	116.87	2345	2540	2345	3130	1690	2410	2489.73	0.46	0	186952	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1677	-48.82	5.44	12	1.18	-51.00	458.00	2900	20230531	-14.14	672	20220727	270.54	2900	-14.14	20230531	905	175.14	20230102	2900	-14.14	20230531	680	266.18	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
12	20230728	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2515	105	2	4.36	1722048325	691220	101.62	2345	2540	2345	3130	1690	2410	2491.32	0.46	0	235291	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1694	-49.31	5.49	12	1.03	-51.00	458.00	2900	20230531	-13.28	672	20220727	274.26	2900	-13.28	20230531	905	177.90	20230102	2900	-13.28	20230531	680	269.85	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
13	20230728	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	90	2	3.73	1623684645	651853	95.83	2345	2540	2345	3130	1690	2410	2490.88	0.46	0	239016	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1684	-49.02	5.46	12	0.97	-51.00	458.00	2900	20230531	-13.79	672	20220727	272.02	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	680	267.65	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
14	20230728	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	95	2	3.94	1445413705	580774	85.38	2345	2540	2345	3130	1690	2410	2488.77	0.46	0	240084	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1687	-49.12	5.47	12	0.86	-51.00	458.00	2900	20230531	-13.62	672	20220727	272.77	2900	-13.62	20230531	905	176.80	20230102	2900	-13.62	20230531	680	268.38	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
15	20230728	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	95	2	3.94	1343878915	540133	79.40	2345	2540	2345	3130	1690	2410	2488.05	0.46	0	225640	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1687	-49.12	5.47	12	0.80	-51.00	458.00	2900	20230531	-13.62	672	20220727	272.77	2900	-13.62	20230531	905	176.80	20230102	2900	-13.62	20230531	680	268.38	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
16	20230728	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	115	2	4.77	834182180	338145	49.71	2345	2530	2345	3130	1690	2410	2466.94	0.46	0	164191	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1701	-49.51	5.51	12	0.50	-51.00	458.00	2900	20230531	-12.93	672	20220727	275.74	2900	-12.93	20230531	905	179.01	20230102	2900	-12.93	20230531	680	271.32	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
17	20230728	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	-10	5	-0.41	117428145	49701	7.31	2345	2405	2345	3130	1690	2410	2362.69	0.46	0	35740	2553	2481	2373	2301	2193	2517	2337	337	720	500	1630	5	1	67351047	1616	-47.06	5.24	12	0.07	-51.00	458.00	2900	20230531	-17.24	672	20220727	257.14	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	680	252.94	20220728	0.04	N	011300	500	336 억	309104	N	N	0	N	N
18	20230727	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	90	2	3.88	1622594130	678946	49.72	2355	2445	2265	3015	1625	2320	2389.87	0.55	-88260	-58445	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1623	-47.25	5.26	12	1.01	-51.00	458.00	2900	20230531	-16.90	660	20220726	265.15	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	672	258.63	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
19	20230727	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	75	2	3.23	1496430885	626235	45.86	2355	2445	2265	3015	1625	2320	2389.57	0.55	-88260	-36947	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1613	-46.96	5.23	12	0.93	-51.00	458.00	2900	20230531	-17.41	660	20220726	262.88	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	672	256.40	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
20	20230727	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	85	2	3.66	1374494205	575452	42.14	2355	2445	2265	3015	1625	2320	2388.55	0.55	-88260	-20669	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1620	-47.16	5.25	12	0.85	-51.00	458.00	2900	20230531	-17.07	660	20220726	264.39	2900	-17.07	20230531	905	165.75	20230102	2900	-17.07	20230531	672	257.89	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
21	20230727	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	65	2	2.80	1257774810	526926	38.59	2355	2445	2265	3015	1625	2320	2387.00	0.55	-88260	-726	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1606	-46.76	5.21	12	0.78	-51.00	458.00	2900	20230531	-17.76	660	20220726	261.36	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	672	254.91	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
22	20230727	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	50	2	2.16	1070267010	447689	32.79	2355	2445	2265	3015	1625	2320	2390.65	0.55	-88260	27698	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1596	-46.47	5.17	12	0.66	-51.00	458.00	2900	20230531	-18.28	660	20220726	259.09	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	672	252.68	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
23	20230727	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	90	2	3.88	824280270	345051	25.27	2355	2445	2265	3015	1625	2320	2388.87	0.55	-88260	70019	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1623	-47.25	5.26	12	0.51	-51.00	458.00	2900	20230531	-16.90	660	20220726	265.15	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	672	258.63	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
24	20230727	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2430	110	2	4.74	485852760	205469	15.05	2355	2430	2265	3015	1625	2320	2364.60	0.55	-88260	20040	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1637	-47.65	5.31	12	0.31	-51.00	458.00	2900	20230531	-16.21	660	20220726	268.18	2900	-16.21	20230531	905	168.51	20230102	2900	-16.21	20230531	672	261.61	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
25	20230727	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	15	2	0.65	16603895	7056	0.52	2355	2360	2335	3015	1625	2320	2353.16	0.55	-88260	-1287	2623	2471	2373	2221	2123	2422	2172	337	695	500	1570	5	1	67351047	1573	-45.78	5.10	12	0.01	-51.00	458.00	2900	20230531	-19.48	660	20220726	253.79	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	672	247.47	20220727	0.04	N	011300	500	336 억	371734	N	N	0	N	N
26	20230726	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-195	5	-7.75	3235557130	1363305	81.37	2510	2525	2275	3265	1765	2515	2373.45	0.68	0	-63926	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1563	-45.49	5.07	12	2.02	-51.00	458.00	2900	20230531	-20.00	650	20220725	256.92	2900	-20.00	20230531	905	156.35	20230102	2900	-20.00	20230531	660	251.52	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
27	20230726	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-190	5	-7.55	2985225960	1254957	74.90	2510	2525	2275	3265	1765	2515	2378.75	0.68	0	-68429	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1566	-45.59	5.08	12	1.86	-51.00	458.00	2900	20230531	-19.83	650	20220725	257.69	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	660	252.27	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
28	20230726	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-225	5	-8.95	2581659680	1081485	64.55	2510	2525	2275	3265	1765	2515	2387.14	0.68	0	-15144	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1542	-44.90	5.00	12	1.61	-51.00	458.00	2900	20230531	-21.03	650	20220725	252.31	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	660	246.97	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
29	20230726	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-175	5	-6.96	1961752090	813328	48.54	2510	2525	2305	3265	1765	2515	2412.01	0.68	0	12276	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1576	-45.88	5.11	12	1.21	-51.00	458.00	2900	20230531	-19.31	650	20220725	260.00	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	660	254.55	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
30	20230726	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-125	5	-4.97	1405644575	576630	34.42	2510	2525	2380	3265	1765	2515	2437.69	0.68	0	-7664	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1610	-46.86	5.22	12	0.86	-51.00	458.00	2900	20230531	-17.59	650	20220725	267.69	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	660	262.12	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
31	20230726	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	-65	5	-2.58	1210805930	495691	29.58	2510	2525	2380	3265	1765	2515	2442.66	0.68	0	4701	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1650	-48.04	5.35	12	0.74	-51.00	458.00	2900	20230531	-15.52	650	20220725	276.92	2900	-15.52	20230531	905	170.72	20230102	2900	-15.52	20230531	660	271.21	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
32	20230726	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	-75	5	-2.98	719144270	292316	17.45	2510	2525	2425	3265	1765	2515	2460.16	0.68	0	6580	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1643	-47.84	5.33	12	0.43	-51.00	458.00	2900	20230531	-15.86	650	20220725	275.38	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	660	269.70	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
33	20230726	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	-40	5	-1.59	38827140	15595	0.93	2510	2510	2470	3265	1765	2515	2489.72	0.68	0	-6018	2745	2630	2445	2330	2145	2687	2387	337	750	500	1710	5	1	67351047	1667	-48.53	5.40	12	0.02	-51.00	458.00	2900	20230531	-14.66	650	20220725	280.77	2900	-14.66	20230531	905	173.48	20230102	2900	-14.66	20230531	660	275.00	20220726	0.04	N	011300	500	336 억	459994	N	N	0	N	N
34	20230725	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2515	65	2	2.65	3998498450	1662083	139.88	2440	2560	2260	3185	1715	2450	2405.71	0.48	0	119579	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1694	-49.31	5.49	12	2.47	-51.00	458.00	2900	20230531	-13.28	650	20220725	286.92	2900	-13.28	20230531	905	177.90	20230102	2900	-13.28	20230531	650	286.92	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
35	20230725	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	30	2	1.22	3873291995	1611986	135.66	2440	2560	2260	3185	1715	2450	2402.80	0.48	0	128172	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1670	-48.63	5.41	12	2.39	-51.00	458.00	2900	20230531	-14.48	650	20220725	281.54	2900	-14.48	20230531	905	174.03	20230102	2900	-14.48	20230531	650	281.54	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
36	20230725	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	0	3	0.00	3463928120	1447457	121.81	2440	2560	2260	3185	1715	2450	2393.11	0.48	0	136717	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1650	-48.04	5.35	12	2.15	-51.00	458.00	2900	20230531	-15.52	650	20220725	276.92	2900	-15.52	20230531	905	170.72	20230102	2900	-15.52	20230531	650	276.92	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
37	20230725	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	-35	5	-1.43	3259105795	1364133	114.80	2440	2560	2260	3185	1715	2450	2389.13	0.48	0	135034	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1627	-47.35	5.27	12	2.03	-51.00	458.00	2900	20230531	-16.72	650	20220725	271.54	2900	-16.72	20230531	905	166.85	20230102	2900	-16.72	20230531	650	271.54	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
38	20230725	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2460	10	2	0.41	2931669200	1230504	103.56	2440	2560	2260	3185	1715	2450	2382.49	0.48	0	130133	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1657	-48.24	5.37	12	1.83	-51.00	458.00	2900	20230531	-15.17	650	20220725	278.46	2900	-15.17	20230531	905	171.82	20230102	2900	-15.17	20230531	650	278.46	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
39	20230725	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	40	2	1.63	2853359355	1198784	100.89	2440	2560	2260	3185	1715	2450	2380.20	0.48	0	136576	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1677	-48.82	5.44	12	1.78	-51.00	458.00	2900	20230531	-14.14	650	20220725	283.08	2900	-14.14	20230531	905	175.14	20230102	2900	-14.14	20230531	650	283.08	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
40	20230725	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	5	2	0.20	2352309355	997852	83.98	2440	2560	2260	3185	1715	2450	2357.36	0.48	0	140526	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1653	-48.14	5.36	12	1.48	-51.00	458.00	2900	20230531	-15.34	650	20220725	277.69	2900	-15.34	20230531	905	171.27	20230102	2900	-15.34	20230531	650	277.69	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
41	20230725	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-30	5	-1.22	20673220	8496	0.72	2440	2440	2415	3185	1715	2450	2432.99	0.48	0	-2276	2633	2541	2463	2371	2293	2502	2332	337	735	500	1660	5	1	67351047	1630	-47.45	5.28	12	0.01	-51.00	458.00	2900	20230531	-16.55	650	20220725	272.31	2900	-16.55	20230531	905	167.40	20230102	2900	-16.55	20230531	650	272.31	20220725	0.04	N	011300	500	336 억	324838	N	N	0	N	N
42	20230724	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	-105	5	-4.11	2908165965	1186691	81.17	2555	2555	2385	3320	1790	2555	2450.50	0.49	0	12845	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1650	-48.04	5.35	12	1.76	-51.00	458.00	2900	20230531	-15.52	650	20220725	276.92	2900	-15.52	20230531	905	170.72	20230102	2900	-15.52	20230531	650	276.92	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
43	20230724	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	-115	5	-4.50	2777122335	1132797	77.48	2555	2555	2385	3320	1790	2555	2451.41	0.49	0	13660	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1643	-47.84	5.33	12	1.68	-51.00	458.00	2900	20230531	-15.86	650	20220725	275.38	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	650	275.38	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
44	20230724	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2465	-90	5	-3.52	2606388305	1063027	72.71	2555	2555	2385	3320	1790	2555	2451.69	0.49	0	28616	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1660	-48.33	5.38	12	1.58	-51.00	458.00	2900	20230531	-15.00	650	20220725	279.23	2900	-15.00	20230531	905	172.38	20230102	2900	-15.00	20230531	650	279.23	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
45	20230724	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2425	-130	5	-5.09	2310263985	941334	64.39	2555	2555	2385	3320	1790	2555	2454.06	0.49	0	42404	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1633	-47.55	5.29	12	1.40	-51.00	458.00	2900	20230531	-16.38	650	20220725	273.08	2900	-16.38	20230531	905	167.96	20230102	2900	-16.38	20230531	650	273.08	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
46	20230724	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	-115	5	-4.50	2138361300	870406	59.54	2555	2555	2385	3320	1790	2555	2456.55	0.49	0	32280	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1643	-47.84	5.33	12	1.29	-51.00	458.00	2900	20230531	-15.86	650	20220725	275.38	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	650	275.38	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
47	20230724	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	-120	5	-4.70	1478262895	596779	40.82	2555	2555	2420	3320	1790	2555	2476.85	0.49	0	20447	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1640	-47.75	5.32	12	0.89	-51.00	458.00	2900	20230531	-16.03	650	20220725	274.62	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	650	274.62	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
48	20230724	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	-65	5	-2.54	1006398030	404381	27.66	2555	2555	2420	3320	1790	2555	2488.46	0.49	0	44607	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1677	-48.82	5.44	12	0.60	-51.00	458.00	2900	20230531	-14.14	650	20220725	283.08	2900	-14.14	20230531	905	175.14	20230102	2900	-14.14	20230531	650	283.08	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
49	20230724	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2530	-25	5	-0.98	72210255	28429	1.94	2555	2555	2520	3320	1790	2555	2539.07	0.49	0	-10208	2725	2640	2575	2490	2425	2607	2457	337	765	500	1730	5	1	67351047	1704	-49.61	5.52	12	0.04	-51.00	458.00	2900	20230531	-12.76	650	20220725	289.23	2900	-12.76	20230531	905	179.56	20230102	2900	-12.76	20230531	650	289.23	20220725	0.04	N	011300	500	336 억	331905	N	N	0	N	N
50	20230721	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2555	-90	5	-3.40	3747264645	1460646	43.78	2645	2660	2510	3435	1855	2645	2565.44	0.86	0	-273808	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1721	-50.10	5.58	12	2.17	-51.00	458.00	2900	20230531	-11.90	632	20220720	304.27	2900	-11.90	20230531	905	182.32	20230102	2900	-11.90	20230531	650	293.08	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
51	20230721	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	-85	5	-3.21	3639282645	1418370	42.51	2645	2660	2510	3435	1855	2645	2565.77	0.86	0	-267679	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1724	-50.20	5.59	12	2.11	-51.00	458.00	2900	20230531	-11.72	632	20220720	305.06	2900	-11.72	20230531	905	182.87	20230102	2900	-11.72	20230531	650	293.85	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
52	20230721	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2530	-115	5	-4.35	3226026185	1256698	37.67	2645	2660	2510	3435	1855	2645	2567.01	0.86	0	-213812	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1704	-49.61	5.52	12	1.87	-51.00	458.00	2900	20230531	-12.76	632	20220720	300.32	2900	-12.76	20230531	905	179.56	20230102	2900	-12.76	20230531	650	289.23	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
53	20230721	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2550	-95	5	-3.59	2665408245	1034793	31.02	2645	2660	2515	3435	1855	2645	2575.73	0.86	0	-102784	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1717	-50.00	5.57	12	1.54	-51.00	458.00	2900	20230531	-12.07	632	20220720	303.48	2900	-12.07	20230531	905	181.77	20230102	2900	-12.07	20230531	650	292.31	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
54	20230721	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	-85	5	-3.21	2308331830	894761	26.82	2645	2660	2515	3435	1855	2645	2579.77	0.86	0	-50613	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1724	-50.20	5.59	12	1.33	-51.00	458.00	2900	20230531	-11.72	632	20220720	305.06	2900	-11.72	20230531	905	182.87	20230102	2900	-11.72	20230531	650	293.85	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
55	20230721	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2600	-45	5	-1.70	2031643655	787434	23.60	2645	2660	2515	3435	1855	2645	2580.01	0.86	0	-21315	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1751	-50.98	5.68	12	1.17	-51.00	458.00	2900	20230531	-10.34	632	20220720	311.39	2900	-10.34	20230531	905	187.29	20230102	2900	-10.34	20230531	650	300.00	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
56	20230721	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2565	-80	5	-3.02	1734142355	671945	20.14	2645	2660	2515	3435	1855	2645	2580.70	0.86	0	10041	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1728	-50.29	5.60	12	1.00	-51.00	458.00	2900	20230531	-11.55	632	20220720	305.85	2900	-11.55	20230531	905	183.43	20230102	2900	-11.55	20230531	650	294.62	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
57	20230721	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	-50	5	-1.89	180694100	68878	2.06	2645	2645	2580	3435	1855	2645	2623.11	0.86	0	-9209	2801	2722	2591	2512	2381	2762	2552	337	790	500	1790	5	1	67351047	1748	-50.88	5.67	12	0.10	-51.00	458.00	2900	20230531	-10.52	632	20220720	310.60	2900	-10.52	20230531	905	186.74	20230102	2900	-10.52	20230531	650	299.23	20220725	0.10	N	011300	500	336 억	581818	N	N	9	N	N
58	20230720	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2645	130	2	5.17	8607465185	3324960	169.05	2600	2670	2460	3265	1765	2515	2588.70	1.30	0	-291979	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1781	-51.86	5.78	12	4.94	-51.00	458.00	2900	20230531	-8.79	630	20220719	319.84	2900	-8.79	20230531	905	192.27	20230102	2900	-8.79	20230531	632	318.51	20220720	0.04	N	011300	500	336 억	874239	N	N	9	N	N
59	20230720	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2665	150	2	5.96	8197159940	3170042	161.17	2600	2670	2460	3265	1765	2515	2585.84	1.30	0	-320684	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1795	-52.25	5.82	12	4.71	-51.00	458.00	2900	20230531	-8.10	630	20220719	323.02	2900	-8.10	20230531	905	194.48	20230102	2900	-8.10	20230531	632	321.68	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
60	20230720	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2600	85	2	3.38	6485815105	2520318	128.14	2600	2650	2460	3265	1765	2515	2573.43	1.30	0	-451599	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1751	-50.98	5.68	12	3.74	-51.00	458.00	2900	20230531	-10.34	630	20220719	312.70	2900	-10.34	20230531	905	187.29	20230102	2900	-10.34	20230531	632	311.39	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
61	20230720	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2555	40	2	1.59	5727997550	2227909	113.27	2600	2650	2460	3265	1765	2515	2571.04	1.30	0	-434217	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1721	-50.10	5.58	12	3.31	-51.00	458.00	2900	20230531	-11.90	630	20220719	305.56	2900	-11.90	20230531	905	182.32	20230102	2900	-11.90	20230531	632	304.27	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
62	20230720	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2540	25	2	0.99	5288765455	2056637	104.56	2600	2650	2460	3265	1765	2515	2571.59	1.30	0	-381559	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1711	-49.80	5.55	12	3.05	-51.00	458.00	2900	20230531	-12.41	630	20220719	303.17	2900	-12.41	20230531	905	180.66	20230102	2900	-12.41	20230531	632	301.90	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
63	20230720	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	-10	5	-0.40	4869719915	1891118	96.15	2600	2650	2460	3265	1765	2515	2575.08	1.30	0	-402819	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1687	-49.12	5.47	12	2.81	-51.00	458.00	2900	20230531	-13.62	630	20220719	297.62	2900	-13.62	20230531	905	176.80	20230102	2900	-13.62	20230531	632	296.36	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
64	20230720	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	60	2	2.39	3843078580	1482953	75.40	2600	2650	2515	3265	1765	2515	2591.56	1.30	0	-372089	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1734	-50.49	5.62	12	2.20	-51.00	458.00	2900	20230531	-11.21	630	20220719	308.73	2900	-11.21	20230531	905	184.53	20230102	2900	-11.21	20230531	632	307.44	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
65	20230720	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2630	115	2	4.57	1020788985	393947	20.03	2600	2650	2515	3265	1765	2515	2591.38	1.30	0	-81733	2661	2587	2476	2402	2291	2625	2440	337	750	500	1710	5	1	67351047	1771	-51.57	5.74	12	0.58	-51.00	458.00	2900	20230531	-9.31	630	20220719	317.46	2900	-9.31	20230531	905	190.61	20230102	2900	-9.31	20230531	632	316.14	20220720	0.04	N	011300	500	336 억	874239	N	N	15	N	N
66	20230719	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2515	75	2	3.07	4752220880	1918173	60.12	2400	2550	2365	3170	1710	2440	2477.51	1.25	0	11748	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1694	-49.31	5.49	12	2.85	-51.00	458.00	2900	20230531	-13.28	630	20220718	299.21	2900	-13.28	20230531	905	177.90	20230102	2900	-13.28	20230531	630	299.21	20220719	0.10	N	011300	500	336 억	844360	N	N	15	N	N
67	20230719	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2460	20	2	0.82	4329851310	1749770	54.84	2400	2550	2365	3170	1710	2440	2474.57	1.25	0	34435	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1657	-48.24	5.37	12	2.60	-51.00	458.00	2900	20230531	-15.17	630	20220718	290.48	2900	-15.17	20230531	905	171.82	20230102	2900	-15.17	20230531	630	290.48	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
68	20230719	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	55	2	2.25	3905967855	1577911	49.46	2400	2550	2365	3170	1710	2440	2475.46	1.25	0	56032	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1680	-48.92	5.45	12	2.34	-51.00	458.00	2900	20230531	-13.97	630	20220718	296.03	2900	-13.97	20230531	905	175.69	20230102	2900	-13.97	20230531	630	296.03	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
69	20230719	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2540	100	2	4.10	3268701275	1322817	41.46	2400	2550	2365	3170	1710	2440	2471.07	1.25	0	132924	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1711	-49.80	5.55	12	1.96	-51.00	458.00	2900	20230531	-12.41	630	20220718	303.17	2900	-12.41	20230531	905	180.66	20230102	2900	-12.41	20230531	630	303.17	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
70	20230719	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	60	2	2.46	2611936250	1063289	33.33	2400	2530	2365	3170	1710	2440	2456.51	1.25	0	81063	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1684	-49.02	5.46	12	1.58	-51.00	458.00	2900	20230531	-13.79	630	20220718	296.83	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	630	296.83	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
71	20230719	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	70	2	2.87	2235000245	912999	28.62	2400	2525	2365	3170	1710	2440	2448.00	1.25	0	29323	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1691	-49.22	5.48	12	1.36	-51.00	458.00	2900	20230531	-13.45	630	20220718	298.41	2900	-13.45	20230531	905	177.35	20230102	2900	-13.45	20230531	630	298.41	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
72	20230719	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2430	-10	5	-0.41	1188459010	493037	15.45	2400	2485	2365	3170	1710	2440	2410.34	1.25	0	-16621	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1637	-47.65	5.31	12	0.73	-51.00	458.00	2900	20230531	-16.21	630	20220718	285.71	2900	-16.21	20230531	905	168.51	20230102	2900	-16.21	20230531	630	285.71	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
73	20230719	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	-30	5	-1.23	149780055	62426	1.96	2400	2420	2390	3170	1710	2440	2397.70	1.25	0	22349	2573	2506	2378	2311	2183	2540	2345	337	730	500	1650	5	1	67351047	1623	-47.25	5.26	12	0.09	-51.00	458.00	2900	20230531	-16.90	630	20220718	282.54	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	630	282.54	20220719	0.10	N	011300	500	336 억	844360	N	N	51	N	N
74	20230718	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	205	2	9.17	7608508760	3174150	52.05	2270	2445	2250	2905	1565	2235	2396.95	0.38	0	642669	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1643	-47.84	5.33	12	4.71	-51.00	458.00	2900	20230531	-15.86	626	20220715	289.78	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	630	287.30	20220718	0.09	N	011300	500	336 억	254586	N	N	51	N	N
75	20230718	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	205	2	9.17	7084022020	2958788	48.52	2270	2445	2250	2905	1565	2235	2394.23	0.38	0	680749	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1643	-47.84	5.33	12	4.39	-51.00	458.00	2900	20230531	-15.86	626	20220715	289.78	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	630	287.30	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
76	20230718	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	170	2	7.61	6436425510	2691492	44.14	2270	2445	2250	2905	1565	2235	2391.40	0.38	0	633916	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1620	-47.16	5.25	12	4.00	-51.00	458.00	2900	20230531	-17.07	626	20220715	284.19	2900	-17.07	20230531	905	165.75	20230102	2900	-17.07	20230531	630	281.75	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
77	20230718	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	155	2	6.94	5673355540	2371743	38.89	2270	2445	2250	2905	1565	2235	2392.06	0.38	0	633164	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1610	-46.86	5.22	12	3.52	-51.00	458.00	2900	20230531	-17.59	626	20220715	281.79	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	630	279.37	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
78	20230718	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	165	2	7.38	5174092930	2164916	35.50	2270	2445	2250	2905	1565	2235	2389.97	0.38	0	620629	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1616	-47.06	5.24	12	3.21	-51.00	458.00	2900	20230531	-17.24	626	20220715	283.39	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	630	280.95	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
79	20230718	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	180	2	8.05	4705549735	1970654	32.32	2270	2445	2250	2905	1565	2235	2387.81	0.38	0	574119	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1627	-47.35	5.27	12	2.93	-51.00	458.00	2900	20230531	-16.72	626	20220715	285.78	2900	-16.72	20230531	905	166.85	20230102	2900	-16.72	20230531	630	283.33	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
80	20230718	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	175	2	7.83	3402152200	1432737	23.49	2270	2445	2250	2905	1565	2235	2374.58	0.38	0	446694	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1623	-47.25	5.26	12	2.13	-51.00	458.00	2900	20230531	-16.90	626	20220715	284.98	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	630	282.54	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
81	20230718	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	20	2	0.89	142620415	62910	1.03	2270	2280	2255	2905	1565	2235	2267.05	0.38	0	-38120	2715	2475	2340	2100	1965	2407	2032	337	670	500	1510	5	1	67351047	1519	-44.22	4.92	12	0.09	-51.00	458.00	2900	20230531	-22.24	626	20220715	260.22	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	630	257.94	20220718	0.09	N	011300	500	336 억	254586	N	N	143	N	N
82	20230717	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-105	5	-4.49	14379233315	6063593	243.80	2355	2580	2205	3040	1640	2340	2371.43	0.82	0	-352309	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1505	-43.82	4.88	12	9.00	-51.00	458.00	2900	20230531	-22.93	626	20220715	257.03	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	630	254.76	20220718	0.10	N	011300	500	336 억	552295	N	N	143	N	N
83	20230717	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-110	5	-4.70	14227328680	5995461	241.06	2355	2580	2205	3040	1640	2340	2373.02	0.82	0	-352152	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1502	-43.73	4.87	12	8.90	-51.00	458.00	2900	20230531	-23.10	626	20220715	256.23	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	630	253.97	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
84	20230717	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-115	5	-4.91	13820530610	5812597	233.71	2355	2580	2205	3040	1640	2340	2377.69	0.82	0	-245454	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1499	-43.63	4.86	12	8.63	-51.00	458.00	2900	20230531	-23.28	626	20220715	255.43	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	630	253.17	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
85	20230717	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-110	5	-4.70	13359297165	5604959	225.36	2355	2580	2205	3040	1640	2340	2383.48	0.82	0	-197918	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1502	-43.73	4.87	12	8.32	-51.00	458.00	2900	20230531	-23.10	626	20220715	256.23	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	630	253.97	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
86	20230717	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-95	5	-4.06	12450139870	5196732	208.95	2355	2580	2205	3040	1640	2340	2395.76	0.82	0	-104384	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1512	-44.02	4.90	12	7.72	-51.00	458.00	2900	20230531	-22.59	626	20220715	258.63	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	630	256.35	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
87	20230717	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	135	2	5.77	4432779780	1835784	73.81	2355	2485	2325	3040	1640	2340	2414.65	0.82	0	180111	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1667	-48.53	5.40	12	2.73	-51.00	458.00	2900	20230531	-14.66	626	20220715	295.37	2900	-14.66	20230531	905	173.48	20230102	2900	-14.66	20230531	630	292.86	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
88	20230717	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	35	2	1.50	1776616655	749086	30.12	2355	2405	2325	3040	1640	2340	2371.71	0.82	0	-157646	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1600	-46.57	5.19	12	1.11	-51.00	458.00	2900	20230531	-18.10	626	20220715	279.39	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	630	276.98	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
89	20230717	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	5	2	0.21	298855660	126336	5.08	2355	2390	2345	3040	1640	2340	2365.56	0.82	0	-48615	2510	2425	2295	2210	2080	2467	2252	337	700	500	1590	5	1	67351047	1579	-45.98	5.12	12	0.19	-51.00	458.00	2900	20230531	-19.14	626	20220715	274.60	2900	-19.14	20230531	905	159.12	20230102	2900	-19.14	20230531	630	272.22	20220718	0.10	N	011300	500	336 억	552295	N	N	27	N	N
90	20230714	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	160	2	7.34	5732722860	2479914	324.09	2165	2380	2165	2830	1530	2180	2311.64	0.20	0	477438	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1576	-45.88	5.11	12	3.68	-51.00	458.00	2900	20230531	-19.31	585	20220713	300.00	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	626	273.80	20220715	0.04	N	011300	500	336 억	133382	N	N	27	N	N
91	20230714	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	160	2	7.34	5018597805	2171364	283.77	2165	2380	2165	2830	1530	2180	2311.27	0.20	0	417741	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1576	-45.88	5.11	12	3.22	-51.00	458.00	2900	20230531	-19.31	585	20220713	300.00	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	626	273.80	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
92	20230714	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	180	2	8.26	3219728750	1409338	184.18	2165	2360	2165	2830	1530	2180	2284.57	0.20	0	292940	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1589	-46.27	5.15	12	2.09	-51.00	458.00	2900	20230531	-18.62	585	20220713	303.42	2900	-18.62	20230531	905	160.77	20230102	2900	-18.62	20230531	626	277.00	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
93	20230714	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	105	2	4.82	1899640000	841197	109.93	2165	2300	2165	2830	1530	2180	2258.26	0.20	0	246765	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1539	-44.80	4.99	12	1.25	-51.00	458.00	2900	20230531	-21.21	585	20220713	290.60	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	626	265.02	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
94	20230714	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	105	2	4.82	1479575705	657548	85.93	2165	2290	2165	2830	1530	2180	2250.14	0.20	0	195851	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1539	-44.80	4.99	12	0.98	-51.00	458.00	2900	20230531	-21.21	585	20220713	290.60	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	626	265.02	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
95	20230714	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	90	2	4.13	1166092360	519547	67.90	2165	2290	2165	2830	1530	2180	2244.44	0.20	0	116899	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1529	-44.51	4.96	12	0.77	-51.00	458.00	2900	20230531	-21.72	585	20220713	288.03	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	626	262.62	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
96	20230714	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	65	2	2.98	629998755	282471	36.92	2165	2275	2165	2830	1530	2180	2230.31	0.20	0	41666	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1512	-44.02	4.90	12	0.42	-51.00	458.00	2900	20230531	-22.59	585	20220713	283.76	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	626	258.63	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
97	20230714	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	20	2	0.92	96142280	43784	5.72	2165	2260	2165	2830	1530	2180	2195.83	0.20	0	14556	2343	2261	2213	2131	2083	2237	2107	337	650	500	1480	5	1	67351047	1482	-43.14	4.80	12	0.07	-51.00	458.00	2900	20230531	-24.14	585	20220713	276.07	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	626	251.44	20220715	0.04	N	011300	500	336 억	133382	N	N	275	N	N
98	20230713	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-80	5	-3.54	1680966965	764383	67.63	2295	2295	2165	2935	1585	2260	2199.10	0.33	0	-93779	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1468	-42.75	4.76	12	1.13	-51.00	458.00	2900	20230531	-24.83	580	20220712	275.86	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	585	272.65	20220713	0.04	N	011300	500	336 억	218933	N	N	275	N	N
99	20230713	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-65	5	-2.88	1608459150	731195	64.70	2295	2295	2165	2935	1585	2260	2199.75	0.33	0	-86732	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1478	-43.04	4.79	12	1.09	-51.00	458.00	2900	20230531	-24.31	580	20220712	278.45	2900	-24.31	20230531	905	142.54	20230102	2900	-24.31	20230531	585	275.21	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
100	20230713	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-70	5	-3.10	1521227255	691383	61.17	2295	2295	2165	2935	1585	2260	2200.25	0.33	0	-81898	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1475	-42.94	4.78	12	1.03	-51.00	458.00	2900	20230531	-24.48	580	20220712	277.59	2900	-24.48	20230531	905	141.99	20230102	2900	-24.48	20230531	585	274.36	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
101	20230713	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-60	5	-2.65	1426999170	648495	57.38	2295	2295	2165	2935	1585	2260	2200.46	0.33	0	-74700	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1482	-43.14	4.80	12	0.96	-51.00	458.00	2900	20230531	-24.14	580	20220712	279.31	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	585	276.07	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
102	20230713	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-55	5	-2.43	1343088595	610466	54.01	2295	2295	2165	2935	1585	2260	2200.08	0.33	0	-68815	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1485	-43.24	4.81	12	0.91	-51.00	458.00	2900	20230531	-23.97	580	20220712	280.17	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	585	276.92	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
103	20230713	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-80	5	-3.54	1108928595	504081	44.60	2295	2295	2165	2935	1585	2260	2199.88	0.33	0	-46753	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1468	-42.75	4.76	12	0.75	-51.00	458.00	2900	20230531	-24.83	580	20220712	275.86	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	585	272.65	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
104	20230713	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-55	5	-2.43	724999310	327555	28.98	2295	2295	2180	2935	1585	2260	2213.34	0.33	0	-20215	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1485	-43.24	4.81	12	0.49	-51.00	458.00	2900	20230531	-23.97	580	20220712	280.17	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	585	276.92	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
105	20230713	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-10	5	-0.44	62778910	27668	2.45	2295	2295	2250	2935	1585	2260	2269.07	0.33	0	2533	2393	2326	2213	2146	2033	2360	2180	337	675	500	1530	5	1	67351047	1515	-44.12	4.91	12	0.04	-51.00	458.00	2900	20230531	-22.41	580	20220712	287.93	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	585	284.62	20220713	0.04	N	011300	500	336 억	218933	N	N	32	N	N
106	20230712	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	25	2	1.12	2485401670	1128237	257.72	2245	2280	2100	2905	1565	2235	2202.90	0.27	0	28619	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1522	-44.31	4.93	12	1.68	-51.00	458.00	2900	20230531	-22.07	580	20220712	289.66	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	580	289.66	20220712	0.04	N	011300	500	336 억	184980	N	N	32	N	N
107	20230712	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	30	2	1.34	2357466685	1071594	244.78	2245	2280	2100	2905	1565	2235	2199.96	0.27	0	15793	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1526	-44.41	4.95	12	1.59	-51.00	458.00	2900	20230531	-21.90	580	20220712	290.52	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	580	290.52	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
108	20230712	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	0	3	0.00	1705048665	782290	178.70	2245	2255	2100	2905	1565	2235	2179.56	0.27	0	-34812	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1505	-43.82	4.88	12	1.16	-51.00	458.00	2900	20230531	-22.93	580	20220712	285.34	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	580	285.34	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
109	20230712	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-40	5	-1.79	1237588675	569495	130.09	2245	2250	2100	2905	1565	2235	2173.13	0.27	0	-72979	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1478	-43.04	4.79	12	0.85	-51.00	458.00	2900	20230531	-24.31	580	20220712	278.45	2900	-24.31	20230531	905	142.54	20230102	2900	-24.31	20230531	580	278.45	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
110	20230712	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-100	5	-4.47	751402315	343058	78.36	2245	2250	2115	2905	1565	2235	2190.31	0.27	0	-39257	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1438	-41.86	4.66	12	0.51	-51.00	458.00	2900	20230531	-26.38	580	20220712	268.10	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	580	268.10	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
111	20230712	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-30	5	-1.34	344168480	155195	35.45	2245	2250	2195	2905	1565	2235	2217.65	0.27	0	-16030	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1485	-43.24	4.81	12	0.23	-51.00	458.00	2900	20230531	-23.97	580	20220712	280.17	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	580	280.17	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
112	20230712	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-5	5	-0.22	214528655	96416	22.02	2245	2250	2195	2905	1565	2235	2225.03	0.27	0	9964	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1502	-43.73	4.87	12	0.14	-51.00	458.00	2900	20230531	-23.10	580	20220712	284.48	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	580	284.48	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
113	20230712	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-30	5	-1.34	18254120	8208	1.87	2245	2250	2205	2905	1565	2235	2223.94	0.27	0	-4317	2301	2267	2206	2172	2111	2285	2190	337	670	500	1510	5	1	67351047	1485	-43.24	4.81	12	0.01	-51.00	458.00	2900	20230531	-23.97	580	20220712	280.17	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	580	280.17	20220712	0.04	N	011300	500	336 억	184980	N	N	84	N	N
114	20230711	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	70	2	3.23	956820825	437643	57.77	2180	2240	2145	2810	1520	2165	2186.30	0.15	0	79496	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1505	-43.82	4.88	12	0.65	-51.00	458.00	2900	20230531	-22.93	580	20220712	285.34	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	580	285.34	20220712	0.04	N	011300	500	336 억	103369	N	N	84	N	N
115	20230711	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	65	2	3.00	889057255	407272	53.76	2180	2230	2145	2810	1520	2165	2182.96	0.15	0	74352	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1502	-43.73	4.87	12	0.60	-51.00	458.00	2900	20230531	-23.10	580	20220712	284.48	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	580	284.48	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
116	20230711	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	45	2	2.08	722131860	331482	43.76	2180	2220	2145	2810	1520	2165	2178.49	0.15	0	35978	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1488	-43.33	4.83	12	0.49	-51.00	458.00	2900	20230531	-23.79	580	20220712	281.03	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	580	281.03	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
117	20230711	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	25	2	1.15	508824550	233667	30.85	2180	2220	2145	2810	1520	2165	2177.56	0.15	0	20393	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1475	-42.94	4.78	12	0.35	-51.00	458.00	2900	20230531	-24.48	580	20220712	277.59	2900	-24.48	20230531	905	141.99	20230102	2900	-24.48	20230531	580	277.59	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
118	20230711	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	20	2	0.92	449298190	206444	27.25	2180	2220	2145	2810	1520	2165	2176.37	0.15	0	14676	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1472	-42.84	4.77	12	0.31	-51.00	458.00	2900	20230531	-24.66	580	20220712	276.72	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	580	276.72	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
119	20230711	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	5	2	0.23	372818700	171166	22.60	2180	2220	2145	2810	1520	2165	2178.11	0.15	0	11394	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1462	-42.55	4.74	12	0.25	-51.00	458.00	2900	20230531	-25.17	580	20220712	274.14	2900	-25.17	20230531	905	139.78	20230102	2900	-25.17	20230531	580	274.14	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
120	20230711	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	30	2	1.39	303512315	139362	18.40	2180	2220	2145	2810	1520	2165	2177.87	0.15	0	23894	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1478	-43.04	4.79	12	0.21	-51.00	458.00	2900	20230531	-24.31	580	20220712	278.45	2900	-24.31	20230531	905	142.54	20230102	2900	-24.31	20230531	580	278.45	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
121	20230711	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	15	2	0.69	19246940	8850	1.17	2180	2180	2170	2810	1520	2165	2174.80	0.15	0	3975	2331	2247	2166	2082	2001	2207	2042	337	645	500	1470	5	1	67351047	1468	-42.75	4.76	12	0.01	-51.00	458.00	2900	20230531	-24.83	580	20220712	275.86	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	580	275.86	20220712	0.04	N	011300	500	336 억	103369	N	N	0	N	N
122	20230710	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	-55	5	-2.48	1617148045	751309	65.15	2225	2250	2085	2885	1555	2220	2152.44	0.10	0	22868	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1458	-42.45	4.73	12	1.12	-51.00	458.00	2900	20230531	-25.34	560	20220707	286.61	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	580	273.28	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
123	20230710	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-60	5	-2.70	1512158760	702799	60.94	2225	2250	2085	2885	1555	2220	2151.62	0.10	0	27712	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1455	-42.35	4.72	12	1.04	-51.00	458.00	2900	20230531	-25.52	560	20220707	285.71	2900	-25.52	20230531	905	138.67	20230102	2900	-25.52	20230531	580	272.41	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
124	20230710	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-70	5	-3.15	1334296415	620387	53.80	2225	2250	2085	2885	1555	2220	2150.75	0.10	0	25884	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1448	-42.16	4.69	12	0.92	-51.00	458.00	2900	20230531	-25.86	560	20220707	283.93	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	580	270.69	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
125	20230710	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-50	5	-2.25	1200727370	558469	48.43	2225	2250	2085	2885	1555	2220	2150.03	0.10	0	33730	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1462	-42.55	4.74	12	0.83	-51.00	458.00	2900	20230531	-25.17	560	20220707	287.50	2900	-25.17	20230531	905	139.78	20230102	2900	-25.17	20230531	580	274.14	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
126	20230710	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-40	5	-1.80	1107239930	515207	44.67	2225	2250	2085	2885	1555	2220	2149.12	0.10	0	35219	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1468	-42.75	4.76	12	0.76	-51.00	458.00	2900	20230531	-24.83	560	20220707	289.29	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	580	275.86	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
127	20230710	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	-45	5	-2.03	1014939465	472500	40.97	2225	2250	2085	2885	1555	2220	2148.02	0.10	0	32904	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1465	-42.65	4.75	12	0.70	-51.00	458.00	2900	20230531	-25.00	560	20220707	288.39	2900	-25.00	20230531	905	140.33	20230102	2900	-25.00	20230531	580	275.00	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
128	20230710	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-15	5	-0.68	832711775	388859	33.72	2225	2250	2085	2885	1555	2220	2141.42	0.10	0	58180	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1485	-43.24	4.81	12	0.58	-51.00	458.00	2900	20230531	-23.97	560	20220707	293.75	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	580	280.17	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
129	20230710	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	5	2	0.23	34677115	15631	1.36	2225	2250	2195	2885	1555	2220	2218.48	0.10	0	-7448	2383	2301	2233	2151	2083	2267	2117	337	665	500	1500	5	1	67351047	1499	-43.63	4.86	12	0.02	-51.00	458.00	2900	20230531	-23.28	560	20220707	297.32	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	580	283.62	20220712	0.04	N	011300	500	336 억	68558	N	N	1	N	N
130	20230707	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-80	5	-3.48	2531210895	1142960	48.47	2315	2315	2165	2990	1610	2300	2214.60	0.36	0	-175028	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1495	-43.53	4.85	12	1.70	-51.00	458.00	2900	20230531	-23.45	530	20220706	318.87	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	560	296.43	20220707	0.04	N	011300	500	336 억	241943	N	N	1	N	N
131	20230707	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-115	5	-5.00	2392895720	1080167	45.81	2315	2315	2165	2990	1610	2300	2215.30	0.36	0	-163091	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1472	-42.84	4.77	12	1.60	-51.00	458.00	2900	20230531	-24.66	530	20220706	312.26	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	560	290.18	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
132	20230707	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-110	5	-4.78	2061957225	929416	39.41	2315	2315	2165	2990	1610	2300	2218.55	0.36	0	-99699	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1475	-42.94	4.78	12	1.38	-51.00	458.00	2900	20230531	-24.48	530	20220706	313.21	2900	-24.48	20230531	905	141.99	20230102	2900	-24.48	20230531	560	291.07	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
133	20230707	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-115	5	-5.00	1887524330	849545	36.03	2315	2315	2165	2990	1610	2300	2221.81	0.36	0	-73807	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1472	-42.84	4.77	12	1.26	-51.00	458.00	2900	20230531	-24.66	530	20220706	312.26	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	560	290.18	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
134	20230707	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-110	5	-4.78	1718771670	772245	32.75	2315	2315	2165	2990	1610	2300	2225.68	0.36	0	-47754	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1475	-42.94	4.78	12	1.15	-51.00	458.00	2900	20230531	-24.48	530	20220706	313.21	2900	-24.48	20230531	905	141.99	20230102	2900	-24.48	20230531	560	291.07	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
135	20230707	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-75	5	-3.26	1545292975	693273	29.40	2315	2315	2165	2990	1610	2300	2228.98	0.36	0	-17615	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1499	-43.63	4.86	12	1.03	-51.00	458.00	2900	20230531	-23.28	530	20220706	319.81	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	560	297.32	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
136	20230707	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-95	5	-4.13	872293310	386033	16.37	2315	2315	2205	2990	1610	2300	2259.63	0.36	0	-33320	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1485	-43.24	4.81	12	0.57	-51.00	458.00	2900	20230531	-23.97	530	20220706	316.04	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	560	293.75	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
137	20230707	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-5	5	-0.22	53107045	23116	0.98	2315	2315	2270	2990	1610	2300	2297.41	0.36	0	-8117	2443	2371	2328	2256	2213	2350	2235	337	690	500	1560	5	1	67351047	1546	-45.00	5.01	12	0.03	-51.00	458.00	2900	20230531	-20.86	530	20220706	333.02	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	560	309.82	20220707	0.04	N	011300	500	336 억	241943	N	N	43	N	N
138	20230706	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	10	2	0.44	5518275460	2354974	141.81	2320	2400	2285	2975	1605	2290	2343.30	0.40	0	-18574	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1549	-45.10	5.02	12	3.50	-51.00	458.00	2900	20230531	-20.69	528	20220705	335.61	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	530	333.96	20220706	0.04	N	011300	500	336 억	267540	N	N	43	N	N
139	20230706	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	5305769485	2262236	136.23	2320	2400	2285	2975	1605	2290	2345.40	0.40	0	11508	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1542	-44.90	5.00	12	3.36	-51.00	458.00	2900	20230531	-21.03	528	20220705	333.71	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	530	332.08	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
140	20230706	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	25	2	1.09	4709559030	2003613	120.65	2320	2400	2285	2975	1605	2290	2350.58	0.40	0	93458	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1559	-45.39	5.05	12	2.97	-51.00	458.00	2900	20230531	-20.17	528	20220705	338.45	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	530	336.79	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
141	20230706	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	30	2	1.31	4385477265	1864115	112.25	2320	2400	2285	2975	1605	2290	2352.63	0.40	0	104011	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1563	-45.49	5.07	12	2.77	-51.00	458.00	2900	20230531	-20.00	528	20220705	339.39	2900	-20.00	20230531	905	156.35	20230102	2900	-20.00	20230531	530	337.74	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
142	20230706	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	60	2	2.62	4095496650	1739279	104.74	2320	2400	2285	2975	1605	2290	2354.76	0.40	0	145026	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1583	-46.08	5.13	12	2.58	-51.00	458.00	2900	20230531	-18.97	528	20220705	345.08	2900	-18.97	20230531	905	159.67	20230102	2900	-18.97	20230531	530	343.40	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
143	20230706	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	80	2	3.49	3574352370	1517340	91.37	2320	2400	2285	2975	1605	2290	2355.73	0.40	0	188855	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1596	-46.47	5.17	12	2.25	-51.00	458.00	2900	20230531	-18.28	528	20220705	348.86	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	530	347.17	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
144	20230706	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	80	2	3.49	1863058590	798848	48.10	2320	2375	2285	2975	1605	2290	2332.26	0.40	0	63060	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1596	-46.47	5.17	12	1.19	-51.00	458.00	2900	20230531	-18.28	528	20220705	348.86	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	530	347.17	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
145	20230706	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	60	2	2.62	286449225	122749	7.39	2320	2350	2305	2975	1605	2290	2334.14	0.40	0	18623	2426	2357	2291	2222	2156	2392	2257	337	685	500	1550	5	1	67351047	1583	-46.08	5.13	12	0.18	-51.00	458.00	2900	20230531	-18.97	528	20220705	345.08	2900	-18.97	20230531	905	159.67	20230102	2900	-18.97	20230531	530	343.40	20220706	0.04	N	011300	500	336 억	267540	N	N	0	N	N
146	20230705	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	30	2	1.33	3779877945	1648118	43.71	2270	2360	2225	2935	1585	2260	2293.50	0.41	0	-22687	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1542	-44.90	5.00	12	2.45	-51.00	458.00	2900	20230531	-21.03	527	20220704	334.54	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	528	333.71	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
147	20230705	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	25	2	1.11	3472104275	1513956	40.15	2270	2360	2225	2935	1585	2260	2293.44	0.41	0	8748	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1539	-44.80	4.99	12	2.25	-51.00	458.00	2900	20230531	-21.21	527	20220704	333.59	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	528	332.77	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
148	20230705	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	5	2	0.22	1369546045	604669	16.03	2270	2335	2225	2935	1585	2260	2264.97	0.41	0	-1027	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1526	-44.41	4.95	12	0.90	-51.00	458.00	2900	20230531	-21.90	527	20220704	329.79	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	528	328.98	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
149	20230705	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-15	5	-0.66	1242769960	548583	14.55	2270	2335	2225	2935	1585	2260	2265.44	0.41	0	6382	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1512	-44.02	4.90	12	0.81	-51.00	458.00	2900	20230531	-22.59	527	20220704	326.00	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	528	325.19	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
150	20230705	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-15	5	-0.66	1204215390	531458	14.09	2270	2335	2225	2935	1585	2260	2265.89	0.41	0	7559	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1512	-44.02	4.90	12	0.79	-51.00	458.00	2900	20230531	-22.59	527	20220704	326.00	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	528	325.19	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
151	20230705	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-10	5	-0.44	931104965	409383	10.86	2270	2335	2245	2935	1585	2260	2274.48	0.41	0	31586	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1515	-44.12	4.91	12	0.61	-51.00	458.00	2900	20230531	-22.41	527	20220704	326.94	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	528	326.14	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
152	20230705	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	638612500	279930	7.42	2270	2335	2250	2935	1585	2260	2281.47	0.41	0	27413	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	0.42	-51.00	458.00	2900	20230531	-22.07	527	20220704	328.84	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	528	328.03	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
153	20230705	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	30	2	1.33	73575550	32286	0.86	2270	2290	2270	2935	1585	2260	2280.02	0.41	0	-3656	2610	2435	2320	2145	2030	2377	2087	337	675	500	1530	5	1	67351047	1542	-44.90	5.00	12	0.05	-51.00	458.00	2900	20230531	-21.03	527	20220704	334.54	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	528	333.71	20220705	0.04	N	011300	500	336 억	279074	N	N	0	N	N
154	20230704	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	8733279720	3758867	541.88	2270	2495	2205	2935	1585	2260	2323.41	0.66	0	-166743	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	5.58	-51.00	458.00	2900	20230531	-22.07	525	20220701	330.48	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	527	328.84	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
155	20230704	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	10	2	0.44	8547431365	3676791	530.05	2270	2495	2205	2935	1585	2260	2324.70	0.66	0	-168071	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1529	-44.51	4.96	12	5.46	-51.00	458.00	2900	20230531	-21.72	525	20220701	332.38	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	527	330.74	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
156	20230704	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	8413798410	3617857	521.55	2270	2495	2205	2935	1585	2260	2325.63	0.66	0	-167587	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1522	-44.31	4.93	12	5.37	-51.00	458.00	2900	20230531	-22.07	525	20220701	330.48	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	527	328.84	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
157	20230704	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-5	5	-0.22	8309271035	3571512	514.87	2270	2495	2205	2935	1585	2260	2326.54	0.66	0	-160651	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1519	-44.22	4.92	12	5.30	-51.00	458.00	2900	20230531	-22.24	525	20220701	329.52	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	527	327.89	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
158	20230704	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	10	2	0.44	8067616535	3464565	499.46	2270	2495	2205	2935	1585	2260	2328.61	0.66	0	-153967	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1529	-44.51	4.96	12	5.14	-51.00	458.00	2900	20230531	-21.72	525	20220701	332.38	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	527	330.74	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
159	20230704	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	7873712885	3379074	487.13	2270	2495	2205	2935	1585	2260	2330.14	0.66	0	-178272	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1532	-44.61	4.97	12	5.02	-51.00	458.00	2900	20230531	-21.55	525	20220701	333.33	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	527	331.69	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
160	20230704	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	25	2	1.11	7178465325	3072771	442.97	2270	2495	2205	2935	1585	2260	2336.15	0.66	0	-161384	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1539	-44.80	4.99	12	4.56	-51.00	458.00	2900	20230531	-21.21	525	20220701	335.24	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	527	333.59	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
161	20230704	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	65579115	29037	4.19	2270	2275	2220	2935	1585	2260	2258.47	0.66	0	-694	2340	2300	2225	2185	2110	2320	2205	337	675	500	1530	5	1	67351047	1532	-44.61	4.97	12	0.04	-51.00	458.00	2900	20230531	-21.55	525	20220701	333.33	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	527	331.69	20220704	0.04	N	011300	500	336 억	444019	N	N	4	N	N
162	20230703	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	85	2	3.91	1525646235	689982	87.24	2150	2265	2150	2825	1525	2175	2211.03	0.50	0	111493	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1522	-44.31	4.93	12	1.02	-51.00	458.00	2900	20230531	-22.07	523	20220630	332.12	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	527	328.84	20220704	0.04	N	011300	500	336 억	336756	N	N	4	N	N
163	20230703	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	85	2	3.91	1422366185	644212	81.45	2150	2265	2150	2825	1525	2175	2207.92	0.50	0	114463	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1522	-44.31	4.93	12	0.96	-51.00	458.00	2900	20230531	-22.07	523	20220630	332.12	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	527	328.84	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
164	20230703	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	65	2	2.99	1080859750	491952	62.20	2150	2245	2150	2825	1525	2175	2197.09	0.50	0	48313	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1509	-43.92	4.89	12	0.73	-51.00	458.00	2900	20230531	-22.76	523	20220630	328.30	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	527	325.05	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
165	20230703	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	25	2	1.15	722262055	329915	41.71	2150	2230	2150	2825	1525	2175	2189.24	0.50	0	19797	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1482	-43.14	4.80	12	0.49	-51.00	458.00	2900	20230531	-24.14	523	20220630	320.65	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	527	317.46	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
166	20230703	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	0	3	0.00	617933650	282037	35.66	2150	2230	2150	2825	1525	2175	2190.97	0.50	0	35604	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1465	-42.65	4.75	12	0.42	-51.00	458.00	2900	20230531	-25.00	523	20220630	315.87	2900	-25.00	20230531	905	140.33	20230102	2900	-25.00	20230531	527	312.71	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
167	20230703	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	10	2	0.46	561579815	256144	32.39	2150	2230	2150	2825	1525	2175	2192.45	0.50	0	35654	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1472	-42.84	4.77	12	0.38	-51.00	458.00	2900	20230531	-24.66	523	20220630	317.78	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	527	314.61	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
168	20230703	100226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	10	2	0.46	486381815	221561	28.01	2150	2230	2150	2825	1525	2175	2195.26	0.50	0	35298	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1472	-42.84	4.77	12	0.33	-51.00	458.00	2900	20230531	-24.66	523	20220630	317.78	2900	-24.66	20230531	905	141.44	20230102	2900	-24.66	20230531	527	314.61	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N
169	20230703	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	-10	5	-0.46	10944225	5081	0.64	2150	2165	2150	2825	1525	2175	2153.40	0.50	0	169	2291	2232	2176	2117	2061	2205	2090	337	650	500	1470	5	1	67351047	1458	-42.45	4.73	12	0.01	-51.00	458.00	2900	20230531	-25.34	523	20220630	313.96	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	527	310.82	20220704	0.04	N	011300	500	336 억	336756	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History