KissMeData/011300/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	50	2	2.11	1055980430	442047	48.96	2365	2440	2360	3070	1660	2365	2388.84	0.63	24185	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1627	-47.35	5.27	12	0.66	-51.00	458.00	2900	20230531	-16.72	770	20221110	213.64	2900	-16.72	20230531	905	166.85	20230102	2900	-16.72	20230531	770	213.64	20221110	0.12	N	011300	500	336 억	427094	N	N	1	N	N
3	20230831	150334	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	20	2	0.85	752799470	316517	35.05	2365	2400	2360	3070	1660	2365	2378.39	0.63	-18411	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1606	-46.76	5.21	12	0.47	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
4	20230831	140348	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	10	2	0.42	668500055	281142	31.14	2365	2400	2360	3070	1660	2365	2377.80	0.63	-24364	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1600	-46.57	5.19	12	0.42	-51.00	458.00	2900	20230531	-18.10	770	20221110	208.44	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
5	20230831	130341	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	15	2	0.63	586749590	246738	27.33	2365	2400	2360	3070	1660	2365	2378.03	0.63	-19775	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1603	-46.67	5.20	12	0.37	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
6	20230831	120344	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	15	2	0.63	541893355	227844	25.23	2365	2400	2360	3070	1660	2365	2378.35	0.63	-19038	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1603	-46.67	5.20	12	0.34	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
7	20230831	110459	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	20	2	0.85	457845390	192480	21.32	2365	2400	2360	3070	1660	2365	2378.66	0.63	-18771	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1606	-46.76	5.21	12	0.29	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
8	20230831	100410	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	5	2	0.21	242274345	101773	11.27	2365	2400	2365	3070	1660	2365	2380.54	0.63	-15256	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1596	-46.47	5.17	12	0.15	-51.00	458.00	2900	20230531	-18.28	770	20221110	207.79	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	770	207.79	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
9	20230831	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	30	2	1.27	32028490	13515	1.50	2365	2395	2365	3070	1660	2365	2369.85	0.63	949	2465	2415	2385	2335	2305	2400	2320	337	705	500	1600	5	1	67351047	1613	-46.96	5.23	12	0.02	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.12	N	011300	500	336 억	427094	N	N	2	N	N
10	20230830	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-35	5	-1.46	2123851740	893587	97.90	2385	2435	2355	3120	1680	2400	2376.76	0.62	-31490	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1593	-46.37	5.16	12	1.33	-51.00	458.00	2900	20230531	-18.45	770	20221110	207.14	2900	-18.45	20230531	905	161.33	20230102	2900	-18.45	20230531	770	207.14	20221110	0.11	N	011300	500	336 억	420827	N	N	2	N	N
11	20230830	150327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	-15	5	-0.62	2066681470	869444	95.26	2385	2435	2355	3120	1680	2400	2377.01	0.62	-25665	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1606	-46.76	5.21	12	1.29	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
12	20230830	140348	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	0	3	0.00	1468691565	617275	67.63	2385	2435	2355	3120	1680	2400	2379.30	0.62	-53537	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1616	-47.06	5.24	12	0.92	-51.00	458.00	2900	20230531	-17.24	770	20221110	211.69	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	770	211.69	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
13	20230830	130334	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-20	5	-0.83	1322423060	556138	60.93	2385	2435	2355	3120	1680	2400	2377.85	0.62	-42292	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1603	-46.67	5.20	12	0.83	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
14	20230830	120340	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	-30	5	-1.25	1235832005	519635	56.93	2385	2435	2355	3120	1680	2400	2378.25	0.62	-31832	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1596	-46.47	5.17	12	0.77	-51.00	458.00	2900	20230531	-18.28	770	20221110	207.79	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	770	207.79	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
15	20230830	110449	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-20	5	-0.83	1149952750	483461	52.97	2385	2435	2355	3120	1680	2400	2378.57	0.62	-15923	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1603	-46.67	5.20	12	0.72	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
16	20230830	100359	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	-30	5	-1.25	760784820	318922	34.94	2385	2435	2360	3120	1680	2400	2385.47	0.62	-22836	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1596	-46.47	5.17	12	0.47	-51.00	458.00	2900	20230531	-18.28	770	20221110	207.79	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	770	207.79	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
17	20230830	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	-5	5	-0.21	47566960	19883	2.18	2385	2420	2385	3120	1680	2400	2392.20	0.62	535	2553	2476	2423	2346	2293	2465	2335	337	720	500	1630	5	1	67351047	1613	-46.96	5.23	12	0.03	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.11	N	011300	500	336 억	420827	N	N	1	N	N
18	20230829	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	10	2	0.42	2192905155	896329	129.53	2400	2500	2370	3105	1675	2390	2446.54	0.45	122207	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1616	-47.06	5.24	12	1.33	-51.00	458.00	2900	20230531	-17.24	770	20221110	211.69	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	770	211.69	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
19	20230829	150329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	20	2	0.84	2008081015	820117	118.52	2400	2500	2370	3105	1675	2390	2448.53	0.45	127965	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1623	-47.25	5.26	12	1.22	-51.00	458.00	2900	20230531	-16.90	770	20221110	212.99	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
20	20230829	140351	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2425	35	2	1.46	1619555925	658915	95.22	2400	2500	2370	3105	1675	2390	2457.91	0.45	110913	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1633	-47.55	5.29	12	0.98	-51.00	458.00	2900	20230531	-16.38	770	20221110	214.94	2900	-16.38	20230531	905	167.96	20230102	2900	-16.38	20230531	770	214.94	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
21	20230829	130338	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2445	55	2	2.30	1381386385	560900	81.06	2400	2500	2370	3105	1675	2390	2462.80	0.45	136174	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1647	-47.94	5.34	12	0.83	-51.00	458.00	2900	20230531	-15.69	770	20221110	217.53	2900	-15.69	20230531	905	170.17	20230102	2900	-15.69	20230531	770	217.53	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
22	20230829	120346	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	60	2	2.51	1222084695	496007	71.68	2400	2500	2370	3105	1675	2390	2463.85	0.45	132431	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1650	-48.04	5.35	12	0.74	-51.00	458.00	2900	20230531	-15.52	770	20221110	218.18	2900	-15.52	20230531	905	170.72	20230102	2900	-15.52	20230531	770	218.18	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
23	20230829	110537	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	105	2	4.39	989429895	401885	58.08	2400	2500	2370	3105	1675	2390	2461.97	0.45	129136	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1680	-48.92	5.45	12	0.60	-51.00	458.00	2900	20230531	-13.97	770	20221110	224.03	2900	-13.97	20230531	905	175.69	20230102	2900	-13.97	20230531	770	224.03	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
24	20230829	100408	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	85	2	3.56	500882435	205135	29.64	2400	2485	2370	3105	1675	2390	2441.72	0.45	41328	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1667	-48.53	5.40	12	0.30	-51.00	458.00	2900	20230531	-14.66	770	20221110	221.43	2900	-14.66	20230531	905	173.48	20230102	2900	-14.66	20230531	770	221.43	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
25	20230829	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	0	3	0.00	57031920	23926	3.46	2400	2400	2370	3105	1675	2390	2383.68	0.45	881	2496	2442	2406	2352	2316	2425	2335	337	715	500	1620	5	1	67351047	1610	-46.86	5.22	12	0.04	-51.00	458.00	2900	20230531	-17.59	770	20221110	210.39	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	770	210.39	20221110	0.11	N	011300	500	336 억	305732	N	N	1	N	N
26	20230828	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-50	5	-2.05	1652178395	687137	51.51	2440	2460	2370	3170	1710	2440	2404.45	0.41	23403	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1610	-46.86	5.22	12	1.02	-51.00	458.00	2900	20230531	-17.59	770	20221110	210.39	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	770	210.39	20221110	0.16	N	011300	500	336 억	274836	N	N	1	N	N
27	20230828	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	-45	5	-1.84	1498305855	622739	46.68	2440	2460	2370	3170	1710	2440	2405.99	0.41	32362	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1613	-46.96	5.23	12	0.92	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
28	20230828	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	-45	5	-1.84	1200997620	498311	37.35	2440	2460	2370	3170	1710	2440	2410.14	0.41	8449	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1613	-46.96	5.23	12	0.74	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
29	20230828	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	-30	5	-1.23	1053353165	436733	32.74	2440	2460	2370	3170	1710	2440	2411.89	0.41	11029	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1623	-47.25	5.26	12	0.65	-51.00	458.00	2900	20230531	-16.90	770	20221110	212.99	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
30	20230828	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	0	3	0.00	968454380	401573	30.10	2440	2460	2370	3170	1710	2440	2411.65	0.41	11422	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1643	-47.84	5.33	12	0.60	-51.00	458.00	2900	20230531	-15.86	770	20221110	216.88	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	770	216.88	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
31	20230828	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	-35	5	-1.43	781009805	324132	24.30	2440	2460	2370	3170	1710	2440	2409.54	0.41	21849	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1620	-47.16	5.25	12	0.48	-51.00	458.00	2900	20230531	-17.07	770	20221110	212.34	2900	-17.07	20230531	905	165.75	20230102	2900	-17.07	20230531	770	212.34	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
32	20230828	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2430	-10	5	-0.41	652855400	270772	20.30	2440	2460	2370	3170	1710	2440	2411.09	0.41	34595	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1637	-47.65	5.31	12	0.40	-51.00	458.00	2900	20230531	-16.21	770	20221110	215.58	2900	-16.21	20230531	905	168.51	20230102	2900	-16.21	20230531	770	215.58	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
33	20230828	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	-5	5	-0.20	82491145	34038	2.55	2440	2440	2400	3170	1710	2440	2423.50	0.41	-5409	2616	2527	2456	2367	2296	2492	2332	337	730	500	1650	5	1	67351047	1640	-47.75	5.32	12	0.05	-51.00	458.00	2900	20230531	-16.03	770	20221110	216.23	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	770	216.23	20221110	0.16	N	011300	500	336 억	274836	N	N	0	N	N
34	20230825	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	-80	5	-3.17	3238913500	1333359	89.28	2465	2545	2385	3275	1765	2520	2429.10	0.56	-110349	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1643	-47.84	5.33	12	1.98	-51.00	458.00	2900	20230531	-15.86	770	20221110	216.88	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	770	216.88	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
35	20230825	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2425	-95	5	-3.77	2980273035	1226591	82.13	2465	2545	2385	3275	1765	2520	2429.68	0.56	-89514	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1633	-47.55	5.29	12	1.82	-51.00	458.00	2900	20230531	-16.38	770	20221110	214.94	2900	-16.38	20230531	905	167.96	20230102	2900	-16.38	20230531	770	214.94	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
36	20230825	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	-110	5	-4.37	2632021260	1081806	72.44	2465	2545	2385	3275	1765	2520	2432.95	0.56	-64316	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1623	-47.25	5.26	12	1.61	-51.00	458.00	2900	20230531	-16.90	770	20221110	212.99	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
37	20230825	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	-85	5	-3.37	2400094260	985999	66.02	2465	2545	2385	3275	1765	2520	2434.13	0.56	-38315	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1640	-47.75	5.32	12	1.46	-51.00	458.00	2900	20230531	-16.03	770	20221110	216.23	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	770	216.23	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
38	20230825	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-100	5	-3.97	2289038350	940194	62.95	2465	2545	2385	3275	1765	2520	2434.60	0.56	-13266	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1630	-47.45	5.28	12	1.40	-51.00	458.00	2900	20230531	-16.55	770	20221110	214.29	2900	-16.55	20230531	905	167.40	20230102	2900	-16.55	20230531	770	214.29	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
39	20230825	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	-70	5	-2.78	2064485790	847781	56.77	2465	2545	2385	3275	1765	2520	2435.11	0.56	9734	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1650	-48.04	5.35	12	1.26	-51.00	458.00	2900	20230531	-15.52	770	20221110	218.18	2900	-15.52	20230531	905	170.72	20230102	2900	-15.52	20230531	770	218.18	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
40	20230825	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2440	-80	5	-3.17	1725903645	709051	47.48	2465	2545	2385	3275	1765	2520	2434.04	0.56	22334	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1643	-47.84	5.33	12	1.05	-51.00	458.00	2900	20230531	-15.86	770	20221110	216.88	2900	-15.86	20230531	905	169.61	20230102	2900	-15.86	20230531	770	216.88	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
41	20230825	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	-20	5	-0.79	58518730	23605	1.58	2465	2505	2465	3275	1765	2520	2478.19	0.56	3803	2656	2587	2531	2462	2406	2560	2435	337	755	500	1710	5	1	67351047	1684	-49.02	5.46	12	0.04	-51.00	458.00	2900	20230531	-13.79	770	20221110	224.68	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	770	224.68	20221110	0.11	N	011300	500	336 억	373965	N	N	4	N	N
42	20230824	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2520	-75	5	-2.89	3749829565	1489592	59.82	2595	2600	2475	3370	1820	2595	2517.35	1.13	-398842	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1697	-49.41	5.50	12	2.21	-51.00	458.00	2900	20230531	-13.10	770	20221110	227.27	2900	-13.10	20230531	905	178.45	20230102	2900	-13.10	20230531	770	227.27	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
43	20230824	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2485	-110	5	-4.24	3581442480	1422129	57.11	2595	2600	2475	3370	1820	2595	2518.37	1.13	-396731	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1674	-48.73	5.43	12	2.11	-51.00	458.00	2900	20230531	-14.31	770	20221110	222.73	2900	-14.31	20230531	905	174.59	20230102	2900	-14.31	20230531	770	222.73	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
44	20230824	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	-95	5	-3.66	2989127985	1184354	47.56	2595	2600	2495	3370	1820	2595	2523.85	1.13	-351577	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1684	-49.02	5.46	12	1.76	-51.00	458.00	2900	20230531	-13.79	770	20221110	224.68	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	770	224.68	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
45	20230824	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	-95	5	-3.66	2580245765	1021485	41.02	2595	2600	2495	3370	1820	2595	2525.98	1.13	-317671	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1684	-49.02	5.46	12	1.52	-51.00	458.00	2900	20230531	-13.79	770	20221110	224.68	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	770	224.68	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
46	20230824	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	-90	5	-3.47	2155587390	851742	34.20	2595	2600	2495	3370	1820	2595	2530.80	1.13	-256166	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1687	-49.12	5.47	12	1.26	-51.00	458.00	2900	20230531	-13.62	770	20221110	225.32	2900	-13.62	20230531	905	176.80	20230102	2900	-13.62	20230531	770	225.32	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
47	20230824	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	-70	5	-2.70	2024245070	799552	32.11	2595	2600	2495	3370	1820	2595	2531.72	1.13	-222677	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1701	-49.51	5.51	12	1.19	-51.00	458.00	2900	20230531	-12.93	770	20221110	227.92	2900	-12.93	20230531	905	179.01	20230102	2900	-12.93	20230531	770	227.92	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
48	20230824	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2545	-50	5	-1.93	1292458760	508546	20.42	2595	2600	2515	3370	1820	2595	2541.48	1.13	-197737	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1714	-49.90	5.56	12	0.76	-51.00	458.00	2900	20230531	-12.24	770	20221110	230.52	2900	-12.24	20230531	905	181.22	20230102	2900	-12.24	20230531	770	230.52	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
49	20230824	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2545	-50	5	-1.93	231465675	89970	3.61	2595	2600	2545	3370	1820	2595	2572.70	1.13	-52995	2758	2676	2573	2491	2388	2717	2532	337	775	500	1760	5	1	67351047	1714	-49.90	5.56	12	0.13	-51.00	458.00	2900	20230531	-12.24	770	20221110	230.52	2900	-12.24	20230531	905	181.22	20230102	2900	-12.24	20230531	770	230.52	20221110	0.18	N	011300	500	336 억	763396	N	N	4	N	N
50	20230823	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	100	2	4.01	6473770630	2481402	449.95	2470	2655	2470	3240	1750	2495	2608.92	0.58	389672	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1748	-50.88	5.67	12	3.68	-51.00	458.00	2900	20230531	-10.52	770	20221110	237.01	2900	-10.52	20230531	905	186.74	20230102	2900	-10.52	20230531	770	237.01	20221110	0.18	N	011300	500	336 억	387731	N	N	4	N	N
51	20230823	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	100	2	4.01	6181551890	2368835	429.54	2470	2655	2470	3240	1750	2495	2609.53	0.58	398545	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1748	-50.88	5.67	12	3.52	-51.00	458.00	2900	20230531	-10.52	770	20221110	237.01	2900	-10.52	20230531	905	186.74	20230102	2900	-10.52	20230531	770	237.01	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
52	20230823	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2615	120	2	4.81	5586963590	2139237	387.91	2470	2655	2470	3240	1750	2495	2611.66	0.58	336304	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1761	-51.27	5.71	12	3.18	-51.00	458.00	2900	20230531	-9.83	770	20221110	239.61	2900	-9.83	20230531	905	188.95	20230102	2900	-9.83	20230531	770	239.61	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
53	20230823	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2625	130	2	5.21	4950853325	1896646	343.92	2470	2655	2470	3240	1750	2495	2610.32	0.58	327047	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1768	-51.47	5.73	12	2.82	-51.00	458.00	2900	20230531	-9.48	770	20221110	240.91	2900	-9.48	20230531	905	190.06	20230102	2900	-9.48	20230531	770	240.91	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
54	20230823	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2640	145	2	5.81	4476613670	1716336	311.22	2470	2655	2470	3240	1750	2495	2608.24	0.58	282308	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1778	-51.76	5.76	12	2.55	-51.00	458.00	2900	20230531	-8.97	770	20221110	242.86	2900	-8.97	20230531	905	191.71	20230102	2900	-8.97	20230531	770	242.86	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
55	20230823	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2620	125	2	5.01	3563034905	1368784	248.20	2470	2655	2470	3240	1750	2495	2603.07	0.58	148685	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1765	-51.37	5.72	12	2.03	-51.00	458.00	2900	20230531	-9.66	770	20221110	240.26	2900	-9.66	20230531	905	189.50	20230102	2900	-9.66	20230531	770	240.26	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
56	20230823	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2540	45	2	1.80	405346365	161634	29.31	2470	2550	2470	3240	1750	2495	2507.80	0.58	22020	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1711	-49.80	5.55	12	0.24	-51.00	458.00	2900	20230531	-12.41	770	20221110	229.87	2900	-12.41	20230531	905	180.66	20230102	2900	-12.41	20230531	770	229.87	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
57	20230823	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	0	3	0.00	44717800	17982	3.26	2470	2495	2470	3240	1750	2495	2486.81	0.58	11913	2565	2530	2495	2460	2425	2512	2442	337	745	500	1690	5	1	67351047	1680	-48.92	5.45	12	0.03	-51.00	458.00	2900	20230531	-13.97	770	20221110	224.03	2900	-13.97	20230531	905	175.69	20230102	2900	-13.97	20230531	770	224.03	20221110	0.18	N	011300	500	336 억	387731	N	N	6	N	N
58	20230822	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	-30	5	-1.19	1368656065	550020	53.77	2525	2530	2460	3280	1770	2525	2488.37	0.52	36685	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1680	-48.92	5.45	12	0.82	-51.00	458.00	2900	20230531	-13.97	770	20221110	224.03	2900	-13.97	20230531	905	175.69	20230102	2900	-13.97	20230531	770	224.03	20221110	0.13	N	011300	500	336 억	348763	N	N	6	N	N
59	20230822	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2475	-50	5	-1.98	1291053315	518906	50.73	2525	2530	2460	3280	1770	2525	2488.03	0.52	40183	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1667	-48.53	5.40	12	0.77	-51.00	458.00	2900	20230531	-14.66	770	20221110	221.43	2900	-14.66	20230531	905	173.48	20230102	2900	-14.66	20230531	770	221.43	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
60	20230822	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-45	5	-1.78	1239641250	498193	48.70	2525	2530	2460	3280	1770	2525	2488.28	0.52	40157	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1670	-48.63	5.41	12	0.74	-51.00	458.00	2900	20230531	-14.48	770	20221110	222.08	2900	-14.48	20230531	905	174.03	20230102	2900	-14.48	20230531	770	222.08	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
61	20230822	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2485	-40	5	-1.58	1076513690	432436	42.28	2525	2530	2460	3280	1770	2525	2489.42	0.52	38136	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1674	-48.73	5.43	12	0.64	-51.00	458.00	2900	20230531	-14.31	770	20221110	222.73	2900	-14.31	20230531	905	174.59	20230102	2900	-14.31	20230531	770	222.73	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
62	20230822	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	-25	5	-0.99	906100995	363907	35.58	2525	2530	2460	3280	1770	2525	2489.92	0.52	41309	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1684	-49.02	5.46	12	0.54	-51.00	458.00	2900	20230531	-13.79	770	20221110	224.68	2900	-13.79	20230531	905	176.24	20230102	2900	-13.79	20230531	770	224.68	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
63	20230822	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2515	-10	5	-0.40	808736065	325186	31.79	2525	2525	2460	3280	1770	2525	2487.00	0.52	40574	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1694	-49.31	5.49	12	0.48	-51.00	458.00	2900	20230531	-13.28	770	20221110	226.62	2900	-13.28	20230531	905	177.90	20230102	2900	-13.28	20230531	770	226.62	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
64	20230822	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	-15	5	-0.59	640252605	257815	25.20	2525	2525	2460	3280	1770	2525	2483.38	0.52	27429	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1691	-49.22	5.48	12	0.38	-51.00	458.00	2900	20230531	-13.45	770	20221110	225.97	2900	-13.45	20230531	905	177.35	20230102	2900	-13.45	20230531	770	225.97	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
65	20230822	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	-30	5	-1.19	64089770	25617	2.50	2525	2525	2480	3280	1770	2525	2501.85	0.52	7927	2695	2610	2555	2470	2415	2582	2442	337	755	500	1710	5	1	67351047	1680	-48.92	5.45	12	0.04	-51.00	458.00	2900	20230531	-13.97	770	20221110	224.03	2900	-13.97	20230531	905	175.69	20230102	2900	-13.97	20230531	770	224.03	20221110	0.13	N	011300	500	336 억	348763	N	N	10	N	N
66	20230821	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	-70	5	-2.70	2604358430	1022044	66.53	2575	2640	2500	3370	1820	2595	2548.09	0.74	-164158	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1701	-49.51	5.51	12	1.52	-51.00	458.00	2900	20230531	-12.93	770	20221110	227.92	2900	-12.93	20230531	905	179.01	20230102	2900	-12.93	20230531	770	227.92	20221110	0.10	N	011300	500	336 억	495084	N	N	10	N	N
67	20230821	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	-85	5	-3.28	2407568430	943555	61.42	2575	2640	2500	3370	1820	2595	2551.50	0.74	-151952	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1691	-49.22	5.48	12	1.40	-51.00	458.00	2900	20230531	-13.45	770	20221110	225.97	2900	-13.45	20230531	905	177.35	20230102	2900	-13.45	20230531	770	225.97	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
68	20230821	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2540	-55	5	-2.12	2058300805	804594	52.38	2575	2640	2500	3370	1820	2595	2558.09	0.74	-91489	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1711	-49.80	5.55	12	1.19	-51.00	458.00	2900	20230531	-12.41	770	20221110	229.87	2900	-12.41	20230531	905	180.66	20230102	2900	-12.41	20230531	770	229.87	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
69	20230821	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	-70	5	-2.70	1811036065	706581	46.00	2575	2640	2500	3370	1820	2595	2563.00	0.74	-71997	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1701	-49.51	5.51	12	1.05	-51.00	458.00	2900	20230531	-12.93	770	20221110	227.92	2900	-12.93	20230531	905	179.01	20230102	2900	-12.93	20230531	770	227.92	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
70	20230821	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2545	-50	5	-1.93	1400688600	544062	35.42	2575	2640	2520	3370	1820	2595	2574.42	0.74	-62330	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1714	-49.90	5.56	12	0.81	-51.00	458.00	2900	20230531	-12.24	770	20221110	230.52	2900	-12.24	20230531	905	181.22	20230102	2900	-12.24	20230531	770	230.52	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
71	20230821	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2565	-30	5	-1.16	1100619815	426667	27.78	2575	2640	2520	3370	1820	2595	2579.50	0.74	-23219	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1728	-50.29	5.60	12	0.63	-51.00	458.00	2900	20230531	-11.55	770	20221110	233.12	2900	-11.55	20230531	905	183.43	20230102	2900	-11.55	20230531	770	233.12	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
72	20230821	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	0	3	0.00	926869060	359178	23.38	2575	2640	2520	3370	1820	2595	2580.44	0.74	-13847	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1748	-50.88	5.67	12	0.53	-51.00	458.00	2900	20230531	-10.52	770	20221110	237.01	2900	-10.52	20230531	905	186.74	20230102	2900	-10.52	20230531	770	237.01	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
73	20230821	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2550	-45	5	-1.73	112072995	43659	2.84	2575	2575	2545	3370	1820	2595	2565.60	0.74	-2725	2671	2632	2561	2522	2451	2652	2542	337	775	500	1760	5	1	67351047	1717	-50.00	5.57	12	0.06	-51.00	458.00	2900	20230531	-12.07	770	20221110	231.17	2900	-12.07	20230531	905	181.77	20230102	2900	-12.07	20230531	770	231.17	20221110	0.10	N	011300	500	336 억	495084	N	N	16	N	N
74	20230818	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	20	2	0.78	3904748100	1528823	28.73	2545	2600	2490	3345	1805	2575	2553.98	1.04	-243827	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1748	-50.88	5.67	12	2.27	-51.00	458.00	2900	20230531	-10.52	770	20221110	237.01	2900	-10.52	20230531	905	186.74	20230102	2900	-10.52	20230531	770	237.01	20221110	0.05	N	011300	500	336 억	697466	N	N	16	N	N
75	20230818	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2565	-10	5	-0.39	3524741065	1381625	25.97	2545	2600	2490	3345	1805	2575	2551.13	1.04	-245456	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1728	-50.29	5.60	12	2.05	-51.00	458.00	2900	20230531	-11.55	770	20221110	233.12	2900	-11.55	20230531	905	183.43	20230102	2900	-11.55	20230531	770	233.12	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
76	20230818	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	0	3	0.00	3307014870	1296863	24.37	2545	2600	2490	3345	1805	2575	2549.98	1.04	-231203	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1734	-50.49	5.62	12	1.93	-51.00	458.00	2900	20230531	-11.21	770	20221110	234.42	2900	-11.21	20230531	905	184.53	20230102	2900	-11.21	20230531	770	234.42	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
77	20230818	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	0	3	0.00	3075283530	1206586	22.68	2545	2600	2490	3345	1805	2575	2548.71	1.04	-231289	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1734	-50.49	5.62	12	1.79	-51.00	458.00	2900	20230531	-11.21	770	20221110	234.42	2900	-11.21	20230531	905	184.53	20230102	2900	-11.21	20230531	770	234.42	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
78	20230818	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2565	-10	5	-0.39	2404310000	947455	17.81	2545	2580	2490	3345	1805	2575	2537.58	1.04	-187257	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1728	-50.29	5.60	12	1.41	-51.00	458.00	2900	20230531	-11.55	770	20221110	233.12	2900	-11.55	20230531	905	183.43	20230102	2900	-11.55	20230531	770	233.12	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
79	20230818	110246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2505	-70	5	-2.72	1897798920	748595	14.07	2545	2580	2490	3345	1805	2575	2535.05	1.04	-177444	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1687	-49.12	5.47	12	1.11	-51.00	458.00	2900	20230531	-13.62	770	20221110	225.32	2900	-13.62	20230531	905	176.80	20230102	2900	-13.62	20230531	770	225.32	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
80	20230818	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	-50	5	-1.94	1440093280	566254	10.64	2545	2580	2490	3345	1805	2575	2543.09	1.04	-163089	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1701	-49.51	5.51	12	0.84	-51.00	458.00	2900	20230531	-12.93	770	20221110	227.92	2900	-12.93	20230531	905	179.01	20230102	2900	-12.93	20230531	770	227.92	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
81	20230818	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2510	-65	5	-2.52	309223005	122781	2.31	2545	2545	2490	3345	1805	2575	2517.65	1.04	-21198	2785	2680	2515	2410	2245	2732	2462	337	770	500	1750	5	1	67351047	1691	-49.22	5.48	12	0.18	-51.00	458.00	2900	20230531	-13.45	770	20221110	225.97	2900	-13.45	20230531	905	177.35	20230102	2900	-13.45	20230531	770	225.97	20221110	0.05	N	011300	500	336 억	697466	N	N	50	N	N
82	20230817	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	190	2	7.97	13502536375	5295988	815.48	2370	2620	2350	3100	1670	2385	2549.55	0.42	474190	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1734	-50.49	5.62	12	7.86	-51.00	458.00	2900	20230531	-11.21	770	20221110	234.42	2900	-11.21	20230531	905	184.53	20230102	2900	-11.21	20230531	770	234.42	20221110	0.05	N	011300	500	336 억	282714	N	N	50	N	N
83	20230817	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	190	2	7.97	13194832860	5176558	797.09	2370	2620	2350	3100	1670	2385	2548.96	0.42	494217	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1734	-50.49	5.62	12	7.69	-51.00	458.00	2900	20230531	-11.21	770	20221110	234.42	2900	-11.21	20230531	905	184.53	20230102	2900	-11.21	20230531	770	234.42	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
84	20230817	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	175	2	7.34	11921794045	4682117	720.96	2370	2620	2350	3100	1670	2385	2546.24	0.42	483495	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1724	-50.20	5.59	12	6.95	-51.00	458.00	2900	20230531	-11.72	770	20221110	232.47	2900	-11.72	20230531	905	182.87	20230102	2900	-11.72	20230531	770	232.47	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
85	20230817	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	175	2	7.34	10623067020	4173401	642.63	2370	2620	2350	3100	1670	2385	2545.42	0.42	346988	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1724	-50.20	5.59	12	6.20	-51.00	458.00	2900	20230531	-11.72	770	20221110	232.47	2900	-11.72	20230531	905	182.87	20230102	2900	-11.72	20230531	770	232.47	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
86	20230817	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2570	185	2	7.76	7377151965	2920509	449.70	2370	2600	2350	3100	1670	2385	2525.98	0.42	13578	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1731	-50.39	5.61	12	4.34	-51.00	458.00	2900	20230531	-11.38	770	20221110	233.77	2900	-11.38	20230531	905	183.98	20230102	2900	-11.38	20230531	770	233.77	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
87	20230817	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	0	3	0.00	1299161330	533895	82.21	2370	2510	2350	3100	1670	2385	2433.37	0.42	-32288	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1606	-46.76	5.21	12	0.79	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
88	20230817	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	10	2	0.42	1117431495	457435	70.44	2370	2510	2350	3100	1670	2385	2442.82	0.42	-28046	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1613	-46.96	5.23	12	0.68	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
89	20230817	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	-10	5	-0.42	17047880	7205	1.11	2370	2375	2350	3100	1670	2385	2366.09	0.42	-155	2528	2456	2378	2306	2228	2492	2342	337	715	500	1620	5	1	67351047	1600	-46.57	5.19	12	0.01	-51.00	458.00	2900	20230531	-18.10	770	20221110	208.44	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.05	N	011300	500	336 억	282714	N	N	5	N	N
90	20230816	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	-10	5	-0.42	1522149865	642508	137.05	2375	2450	2300	3110	1680	2395	2369.04	0.41	22110	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1606	-46.76	5.21	12	0.95	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.05	N	011300	500	336 억	275221	N	N	5	N	N
91	20230816	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-5	5	-0.21	1449479665	612118	130.57	2375	2450	2300	3110	1680	2395	2367.97	0.41	21474	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1610	-46.86	5.22	12	0.91	-51.00	458.00	2900	20230531	-17.59	770	20221110	210.39	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	770	210.39	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
92	20230816	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2425	30	2	1.25	1198445245	508543	108.48	2375	2450	2300	3110	1680	2395	2356.62	0.41	18715	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1633	-47.55	5.29	12	0.76	-51.00	458.00	2900	20230531	-16.38	770	20221110	214.94	2900	-16.38	20230531	905	167.96	20230102	2900	-16.38	20230531	770	214.94	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
93	20230816	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-15	5	-0.63	623831440	267248	57.01	2375	2395	2300	3110	1680	2395	2334.28	0.41	-757	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1603	-46.67	5.20	12	0.40	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
94	20230816	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-70	5	-2.92	509192750	218611	46.63	2375	2375	2300	3110	1680	2395	2329.22	0.41	-11025	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1566	-45.59	5.08	12	0.32	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
95	20230816	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-55	5	-2.30	440361390	189063	40.33	2375	2375	2300	3110	1680	2395	2329.18	0.41	-12295	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1576	-45.88	5.11	12	0.28	-51.00	458.00	2900	20230531	-19.31	770	20221110	203.90	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	770	203.90	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
96	20230816	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-65	5	-2.71	327071835	140580	29.99	2375	2375	2300	3110	1680	2395	2326.59	0.41	-14112	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1569	-45.69	5.09	12	0.21	-51.00	458.00	2900	20230531	-19.66	770	20221110	202.60	2900	-19.66	20230531	905	157.46	20230102	2900	-19.66	20230531	770	202.60	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
97	20230816	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-40	5	-1.67	42615420	18254	3.89	2375	2375	2300	3110	1680	2395	2334.56	0.41	-3469	2495	2445	2410	2360	2325	2427	2342	337	715	500	1620	5	1	67351047	1586	-46.18	5.14	12	0.03	-51.00	458.00	2900	20230531	-18.79	770	20221110	205.84	2900	-18.79	20230531	905	160.22	20230102	2900	-18.79	20230531	770	205.84	20221110	0.05	N	011300	500	336 억	275221	N	N	10	N	N
98	20230814	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	-25	5	-1.03	1124689780	465789	68.12	2420	2460	2375	3145	1695	2420	2414.70	0.44	-20483	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1613	-46.96	5.23	12	0.69	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.06	N	011300	500	336 억	297508	N	N	10	N	N
99	20230814	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-30	5	-1.24	1072828290	444126	64.95	2420	2460	2375	3145	1695	2420	2415.59	0.44	-20845	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1610	-46.86	5.22	12	0.66	-51.00	458.00	2900	20230531	-17.59	770	20221110	210.39	2900	-17.59	20230531	905	164.09	20230102	2900	-17.59	20230531	770	210.39	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
100	20230814	140244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	-20	5	-0.83	937705840	387496	56.67	2420	2460	2375	3145	1695	2420	2419.91	0.44	-23702	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1616	-47.06	5.24	12	0.58	-51.00	458.00	2900	20230531	-17.24	770	20221110	211.69	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	770	211.69	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
101	20230814	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2430	10	2	0.41	839753445	346819	50.72	2420	2460	2375	3145	1695	2420	2421.30	0.44	-17149	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1637	-47.65	5.31	12	0.51	-51.00	458.00	2900	20230531	-16.21	770	20221110	215.58	2900	-16.21	20230531	905	168.51	20230102	2900	-16.21	20230531	770	215.58	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
102	20230814	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	-10	5	-0.41	776524015	320665	46.89	2420	2460	2375	3145	1695	2420	2421.61	0.44	-16787	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1623	-47.25	5.26	12	0.48	-51.00	458.00	2900	20230531	-16.90	770	20221110	212.99	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
103	20230814	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2430	10	2	0.41	646894895	266975	39.04	2420	2460	2375	3145	1695	2420	2423.06	0.44	95	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1637	-47.65	5.31	12	0.40	-51.00	458.00	2900	20230531	-16.21	770	20221110	215.58	2900	-16.21	20230531	905	168.51	20230102	2900	-16.21	20230531	770	215.58	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
104	20230814	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	15	2	0.62	518254065	214121	31.31	2420	2460	2375	3145	1695	2420	2420.38	0.44	17339	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1640	-47.75	5.32	12	0.32	-51.00	458.00	2900	20230531	-16.03	770	20221110	216.23	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	770	216.23	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
105	20230814	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	-35	5	-1.45	50369065	21004	3.07	2420	2425	2380	3145	1695	2420	2397.20	0.44	-3280	2516	2467	2401	2352	2286	2492	2377	337	725	500	1640	5	1	67351047	1606	-46.76	5.21	12	0.03	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.06	N	011300	500	336 억	297508	N	N	18	N	N
106	20230811	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	40	2	1.68	1633157880	680903	70.51	2380	2450	2335	3090	1670	2380	2398.50	0.48	-18089	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1630	-47.45	5.28	12	1.01	-51.00	458.00	2900	20230531	-16.55	770	20221110	214.29	2900	-16.55	20230531	905	167.40	20230102	2900	-16.55	20230531	770	214.29	20221110	0.06	N	011300	500	336 억	322375	N	N	18	N	N
107	20230811	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	55	2	2.31	1508257260	629402	65.18	2380	2450	2335	3090	1670	2380	2396.33	0.48	-20704	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1640	-47.75	5.32	12	0.93	-51.00	458.00	2900	20230531	-16.03	770	20221110	216.23	2900	-16.03	20230531	905	169.06	20230102	2900	-16.03	20230531	770	216.23	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
108	20230811	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	35	2	1.47	1292101080	540370	55.96	2380	2450	2335	3090	1670	2380	2391.14	0.48	-21141	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1627	-47.35	5.27	12	0.80	-51.00	458.00	2900	20230531	-16.72	770	20221110	213.64	2900	-16.72	20230531	905	166.85	20230102	2900	-16.72	20230531	770	213.64	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
109	20230811	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	20	2	0.84	818428685	344750	35.70	2380	2425	2335	3090	1670	2380	2373.98	0.48	-33818	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1616	-47.06	5.24	12	0.51	-51.00	458.00	2900	20230531	-17.24	770	20221110	211.69	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	770	211.69	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
110	20230811	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	15	2	0.63	677117910	285620	29.58	2380	2425	2335	3090	1670	2380	2370.70	0.48	-39824	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1613	-46.96	5.23	12	0.42	-51.00	458.00	2900	20230531	-17.41	770	20221110	211.04	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
111	20230811	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	-5	5	-0.21	457221960	193403	20.03	2380	2425	2335	3090	1670	2380	2364.09	0.48	-35084	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1600	-46.57	5.19	12	0.29	-51.00	458.00	2900	20230531	-18.10	770	20221110	208.44	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
112	20230811	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	-20	5	-0.84	344537190	145652	15.08	2380	2425	2335	3090	1670	2380	2365.48	0.48	-33010	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1589	-46.27	5.15	12	0.22	-51.00	458.00	2900	20230531	-18.62	770	20221110	206.49	2900	-18.62	20230531	905	160.77	20230102	2900	-18.62	20230531	770	206.49	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
113	20230811	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	5	2	0.21	30637830	12874	1.33	2380	2390	2370	3090	1670	2380	2379.82	0.48	-831	2546	2462	2361	2277	2176	2505	2320	337	710	500	1610	5	1	67351047	1606	-46.76	5.21	12	0.02	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.06	N	011300	500	336 억	322375	N	N	22	N	N
114	20230810	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	100	2	4.39	2257530620	958100	176.10	2270	2445	2260	2960	1600	2280	2356.24	0.31	130466	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1603	-46.67	5.20	12	1.42	-51.00	458.00	2900	20230531	-17.93	770	20221110	209.09	2900	-17.93	20230531	905	162.98	20230102	2900	-17.93	20230531	770	209.09	20221110	0.06	N	011300	500	336 억	207695	N	N	22	N	N
115	20230810	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	95	2	4.17	2138994260	908108	166.91	2270	2445	2260	2960	1600	2280	2355.44	0.31	113838	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1600	-46.57	5.19	12	1.35	-51.00	458.00	2900	20230531	-18.10	770	20221110	208.44	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
116	20230810	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	130	2	5.70	1251949295	540370	99.32	2270	2415	2260	2960	1600	2280	2316.84	0.31	61680	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1623	-47.25	5.26	12	0.80	-51.00	458.00	2900	20230531	-16.90	770	20221110	212.99	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
117	20230810	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	15	2	0.66	640114980	280833	51.62	2270	2310	2260	2960	1600	2280	2279.34	0.31	23262	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1546	-45.00	5.01	12	0.42	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
118	20230810	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-5	5	-0.22	503117745	221117	40.64	2270	2310	2260	2960	1600	2280	2275.35	0.31	16750	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1532	-44.61	4.97	12	0.33	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
119	20230810	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	0	3	0.00	426674175	187427	34.45	2270	2310	2260	2960	1600	2280	2276.48	0.31	13052	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1536	-44.71	4.98	12	0.28	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
120	20230810	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-5	5	-0.22	263817565	115631	21.25	2270	2310	2270	2960	1600	2280	2281.55	0.31	7556	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1532	-44.61	4.97	12	0.17	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
121	20230810	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-5	5	-0.22	15661010	6899	1.27	2270	2275	2270	2960	1600	2280	2270.04	0.31	1369	2356	2317	2286	2247	2216	2302	2232	337	680	500	1550	5	1	67351047	1532	-44.61	4.97	12	0.01	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.06	N	011300	500	336 억	207695	N	N	5	N	N
122	20230809	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-10	5	-0.44	1238255560	542656	50.76	2290	2325	2255	2975	1605	2290	2281.83	0.31	4938	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1536	-44.71	4.98	12	0.81	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.02	N	011300	500	336 억	205559	N	N	5	N	N
123	20230809	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	5	2	0.22	1171564630	513495	48.03	2290	2325	2255	2975	1605	2290	2281.53	0.31	4719	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1546	-45.00	5.01	12	0.76	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
124	20230809	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	1026567660	450220	42.11	2290	2325	2255	2975	1605	2290	2280.12	0.31	5240	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1542	-44.90	5.00	12	0.67	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
125	20230809	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-10	5	-0.44	947354630	415507	38.87	2290	2325	2255	2975	1605	2290	2279.97	0.31	5294	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1536	-44.71	4.98	12	0.62	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
126	20230809	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-25	5	-1.09	813157145	356702	33.37	2290	2325	2255	2975	1605	2290	2279.62	0.31	8339	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1526	-44.41	4.95	12	0.53	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
127	20230809	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-15	5	-0.66	573940820	251051	23.48	2290	2325	2265	2975	1605	2290	2286.14	0.31	6835	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1532	-44.61	4.97	12	0.37	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
128	20230809	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	15	2	0.66	251162940	109501	10.24	2290	2325	2265	2975	1605	2290	2293.74	0.31	-6519	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1552	-45.20	5.03	12	0.16	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
129	20230809	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-5	5	-0.22	37006010	16267	1.52	2290	2290	2265	2975	1605	2290	2273.92	0.31	-5135	2493	2391	2318	2216	2143	2355	2180	337	685	500	1550	5	1	67351047	1539	-44.80	4.99	12	0.02	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.02	N	011300	500	336 억	205559	N	N	12	N	N
130	20230808	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-45	5	-1.93	2478706700	1067916	76.05	2340	2420	2245	3035	1635	2335	2321.07	0.36	-27379	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1542	-44.90	5.00	12	1.59	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.01	N	011300	500	336 억	239882	N	N	12	N	N
131	20230808	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-70	5	-3.00	2168499105	930581	66.27	2340	2420	2260	3035	1635	2335	2330.26	0.36	-21846	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1526	-44.41	4.95	12	1.38	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
132	20230808	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-45	5	-1.93	1851173670	791027	56.33	2340	2420	2285	3035	1635	2335	2340.22	0.36	-429	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1542	-44.90	5.00	12	1.17	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
133	20230808	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-20	5	-0.86	1585257880	675381	48.10	2340	2420	2295	3035	1635	2335	2347.21	0.36	24318	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1559	-45.39	5.05	12	1.00	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
134	20230808	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-20	5	-0.86	1493550180	635771	45.28	2340	2420	2295	3035	1635	2335	2349.20	0.36	25931	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1559	-45.39	5.05	12	0.94	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
135	20230808	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	0	3	0.00	1245743015	528535	37.64	2340	2420	2295	3035	1635	2335	2356.97	0.36	22511	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1573	-45.78	5.10	12	0.78	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
136	20230808	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	10	2	0.43	863887875	364026	25.92	2340	2420	2315	3035	1635	2335	2373.15	0.36	18683	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1579	-45.98	5.12	12	0.54	-51.00	458.00	2900	20230531	-19.14	770	20221110	204.55	2900	-19.14	20230531	905	159.12	20230102	2900	-19.14	20230531	770	204.55	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
137	20230808	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	0	3	0.00	48824125	20957	1.49	2340	2345	2315	3035	1635	2335	2329.73	0.36	1446	2428	2381	2313	2266	2198	2405	2290	337	700	500	1580	5	1	67351047	1573	-45.78	5.10	12	0.03	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.01	N	011300	500	336 억	239882	N	N	5	N	N
138	20230807	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	5	2	0.21	3208043760	1389978	179.11	2310	2360	2245	3025	1635	2330	2307.98	0.28	24701	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1573	-45.78	5.10	12	2.06	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
139	20230807	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-45	5	-1.93	2995504500	1298651	167.34	2310	2360	2245	3025	1635	2330	2306.63	0.28	34624	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1539	-44.80	4.99	12	1.93	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
140	20230807	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-40	5	-1.72	2808049120	1216836	156.80	2310	2360	2245	3025	1635	2330	2307.66	0.28	36902	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1542	-44.90	5.00	12	1.81	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
141	20230807	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-20	5	-0.86	2668559595	1156159	148.98	2310	2360	2245	3025	1635	2330	2308.13	0.28	57130	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1556	-45.29	5.04	12	1.72	-51.00	458.00	2900	20230531	-20.34	770	20221110	200.00	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
142	20230807	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-30	5	-1.29	2575089065	1115604	143.76	2310	2360	2245	3025	1635	2330	2308.25	0.28	52151	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1549	-45.10	5.02	12	1.66	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
143	20230807	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-15	5	-0.64	2352603715	1019156	131.33	2310	2360	2245	3025	1635	2330	2308.38	0.28	33598	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1559	-45.39	5.05	12	1.51	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
144	20230807	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	5	2	0.21	1806756170	783831	101.00	2310	2360	2245	3025	1635	2330	2305.03	0.28	22010	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1573	-45.78	5.10	12	1.16	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
145	20230807	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-5	5	-0.21	165673040	71359	9.20	2310	2350	2310	3025	1635	2330	2321.68	0.28	-5203	2410	2370	2315	2275	2220	2390	2295	337	695	500	1580	5	1	67351047	1566	-45.59	5.08	12	0.11	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.01	N	011300	500	336 억	191113	N	N	5	N	N
146	20230804	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-15	5	-0.64	1757308195	762576	76.08	2280	2355	2260	3045	1645	2345	2304.35	0.30	-1955	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1569	-45.69	5.09	12	1.13	-51.00	458.00	2900	20230531	-19.66	770	20221110	202.60	2900	-19.66	20230531	905	157.46	20230102	2900	-19.66	20230531	770	202.60	20221110	0.02	N	011300	500	336 억	205244	N	N	5	N	N
147	20230804	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-45	5	-1.92	1682047330	730192	72.85	2280	2355	2260	3045	1645	2345	2303.57	0.30	6867	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1549	-45.10	5.02	12	1.08	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
148	20230804	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-30	5	-1.28	1560509880	677571	67.60	2280	2355	2260	3045	1645	2345	2303.09	0.30	6858	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1559	-45.39	5.05	12	1.01	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
149	20230804	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-60	5	-2.56	1297401860	564643	56.33	2280	2355	2260	3045	1645	2345	2297.74	0.30	24363	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1539	-44.80	4.99	12	0.84	-51.00	458.00	2900	20230531	-21.21	770	20221110	196.75	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
150	20230804	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-35	5	-1.49	980159255	427163	42.62	2280	2355	2260	3045	1645	2345	2294.58	0.30	-13155	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1556	-45.29	5.04	12	0.63	-51.00	458.00	2900	20230531	-20.34	770	20221110	200.00	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
151	20230804	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-50	5	-2.13	785587505	341998	34.12	2280	2355	2260	3045	1645	2345	2297.05	0.30	-14028	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1546	-45.00	5.01	12	0.51	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
152	20230804	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-35	5	-1.49	564737120	246236	24.57	2280	2355	2260	3045	1645	2345	2293.48	0.30	-577	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1556	-45.29	5.04	12	0.37	-51.00	458.00	2900	20230531	-20.34	770	20221110	200.00	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
153	20230804	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-40	5	-1.71	35718470	15602	1.56	2280	2345	2280	3045	1645	2345	2289.35	0.30	-75	2481	2412	2306	2237	2131	2447	2272	337	700	500	1590	5	1	67351047	1552	-45.20	5.03	12	0.02	-51.00	458.00	2900	20230531	-20.52	770	20221110	199.35	2900	-20.52	20230531	905	154.70	20230102	2900	-20.52	20230531	770	199.35	20221110	0.02	N	011300	500	336 억	205244	N	N	7	N	N
154	20230803	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	55	2	2.40	2252805575	994917	48.28	2290	2375	2200	2975	1605	2290	2264.10	0.17	79568	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1579	-45.98	5.12	12	1.48	-51.00	458.00	2900	20230531	-19.14	770	20221110	204.55	2900	-19.14	20230531	905	159.12	20230102	2900	-19.14	20230531	770	204.55	20221110	0.12	N	011300	500	336 억	114574	N	N	7	N	N
155	20230803	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	55	2	2.40	2043847645	905840	43.96	2290	2375	2200	2975	1605	2290	2256.30	0.17	79124	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1579	-45.98	5.12	12	1.34	-51.00	458.00	2900	20230531	-19.14	770	20221110	204.55	2900	-19.14	20230531	905	159.12	20230102	2900	-19.14	20230531	770	204.55	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
156	20230803	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-30	5	-1.31	1600134895	713199	34.61	2290	2300	2200	2975	1605	2290	2243.60	0.17	67898	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1522	-44.31	4.93	12	1.06	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
157	20230803	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-45	5	-1.97	1331699035	594510	28.85	2290	2300	2200	2975	1605	2290	2239.99	0.17	41333	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1512	-44.02	4.90	12	0.88	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
158	20230803	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-50	5	-2.18	1179357565	526085	25.53	2290	2300	2200	2975	1605	2290	2241.76	0.17	33815	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1509	-43.92	4.89	12	0.78	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
159	20230803	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-40	5	-1.75	794783125	352680	17.11	2290	2300	2220	2975	1605	2290	2253.55	0.17	23888	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1515	-44.12	4.91	12	0.52	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
160	20230803	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-20	5	-0.87	578588005	256437	12.44	2290	2300	2220	2975	1605	2290	2256.25	0.17	31477	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1529	-44.51	4.96	12	0.38	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
161	20230803	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-35	5	-1.53	79744160	35189	1.71	2290	2290	2245	2975	1605	2290	2266.13	0.17	9991	2603	2446	2318	2161	2033	2382	2097	337	685	500	1550	5	1	67351047	1519	-44.22	4.92	12	0.05	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.12	N	011300	500	336 억	114574	N	N	10	N	N
162	20230802	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-170	5	-6.91	4712218595	2041035	52.05	2430	2475	2190	3195	1725	2460	2308.71	0.40	-148836	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1542	-44.90	5.00	12	3.03	-51.00	458.00	2900	20230531	-21.03	738	20220801	210.30	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.06	N	011300	500	336 억	267311	N	N	10	N	N
163	20230802	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-210	5	-8.54	4521277335	1957001	49.90	2430	2475	2190	3195	1725	2460	2310.26	0.40	-127545	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1515	-44.12	4.91	12	2.91	-51.00	458.00	2900	20230531	-22.41	738	20220801	204.88	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
164	20230802	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-175	5	-7.11	4264035930	1843456	47.01	2430	2475	2190	3195	1725	2460	2313.01	0.40	-86268	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1539	-44.80	4.99	12	2.74	-51.00	458.00	2900	20230531	-21.21	738	20220801	209.62	2900	-21.21	20230531	905	152.49	20230102	2900	-21.21	20230531	770	196.75	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
165	20230802	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-195	5	-7.93	3549210850	1530463	39.03	2430	2475	2190	3195	1725	2460	2318.98	0.40	-13590	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1526	-44.41	4.95	12	2.27	-51.00	458.00	2900	20230531	-21.90	738	20220801	206.91	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
166	20230802	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-150	5	-6.10	2145872055	904564	23.07	2430	2475	2285	3195	1725	2460	2372.20	0.40	17616	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1556	-45.29	5.04	12	1.34	-51.00	458.00	2900	20230531	-20.34	738	20220801	213.01	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
167	20230802	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	-85	5	-3.46	1352519305	562570	14.35	2430	2475	2360	3195	1725	2460	2404.11	0.40	-14294	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1600	-46.57	5.19	12	0.84	-51.00	458.00	2900	20230531	-18.10	738	20220801	221.82	2900	-18.10	20230531	905	162.43	20230102	2900	-18.10	20230531	770	208.44	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
168	20230802	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	-65	5	-2.64	969165460	401468	10.24	2430	2475	2360	3195	1725	2460	2413.97	0.40	14240	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1613	-46.96	5.23	12	0.60	-51.00	458.00	2900	20230531	-17.41	738	20220801	224.53	2900	-17.41	20230531	905	164.64	20230102	2900	-17.41	20230531	770	211.04	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
169	20230802	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	-50	5	-2.03	184450375	77217	1.97	2430	2430	2360	3195	1725	2460	2388.08	0.40	32695	2913	2686	2523	2296	2133	2605	2215	337	735	500	1670	5	1	67351047	1623	-47.25	5.26	12	0.11	-51.00	458.00	2900	20230531	-16.90	738	20220801	226.56	2900	-16.90	20230531	905	166.30	20230102	2900	-16.90	20230531	770	212.99	20221110	0.06	N	011300	500	336 억	267311	N	N	8	N	N
170	20230801	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2460	-200	5	-7.52	9701779340	3897085	125.68	2665	2750	2360	3455	1865	2660	2489.51	1.47	-735865	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1657	-48.24	5.37	12	5.79	-51.00	458.00	2900	20230531	-15.17	706	20220729	248.44	2900	-15.17	20230531	905	171.82	20230102	2900	-15.17	20230531	738	233.33	20220801	0.07	N	011300	500	336 억	993405	N	N	8	N	N
171	20230801	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	-205	5	-7.71	9530442680	3827415	123.43	2665	2750	2360	3455	1865	2660	2490.05	1.47	-721663	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1653	-48.14	5.36	12	5.68	-51.00	458.00	2900	20230531	-15.34	706	20220729	247.73	2900	-15.34	20230531	905	171.27	20230102	2900	-15.34	20230531	738	232.66	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
172	20230801	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-240	5	-9.02	9029240640	3622078	116.81	2665	2750	2360	3455	1865	2660	2492.83	1.47	-699800	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1630	-47.45	5.28	12	5.38	-51.00	458.00	2900	20230531	-16.55	706	20220729	242.78	2900	-16.55	20230531	905	167.40	20230102	2900	-16.55	20230531	738	227.91	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
173	20230801	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	-260	5	-9.77	8619670720	3451482	111.31	2665	2750	2360	3455	1865	2660	2497.38	1.47	-647509	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1616	-47.06	5.24	12	5.12	-51.00	458.00	2900	20230531	-17.24	706	20220729	239.94	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	738	225.20	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
174	20230801	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	-255	5	-9.59	8204827240	3279076	105.75	2665	2750	2360	3455	1865	2660	2502.18	1.47	-577027	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1620	-47.16	5.25	12	4.87	-51.00	458.00	2900	20230531	-17.07	706	20220729	240.65	2900	-17.07	20230531	905	165.75	20230102	2900	-17.07	20230531	738	225.88	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
175	20230801	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	-260	5	-9.77	7156914360	2845753	91.77	2665	2750	2360	3455	1865	2660	2514.95	1.47	-493884	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1616	-47.06	5.24	12	4.23	-51.00	458.00	2900	20230531	-17.24	706	20220729	239.94	2900	-17.24	20230531	905	165.19	20230102	2900	-17.24	20230531	738	225.20	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
176	20230801	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	-205	5	-7.71	4784808585	1869015	60.27	2665	2750	2400	3455	1865	2660	2560.07	1.47	-197961	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1653	-48.14	5.36	12	2.78	-51.00	458.00	2900	20230531	-15.34	706	20220729	247.73	2900	-15.34	20230531	905	171.27	20230102	2900	-15.34	20230531	738	232.66	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N
177	20230801	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2640	-20	5	-0.75	183405980	69049	2.23	2665	2675	2640	3455	1865	2660	2656.17	1.47	-33436	2930	2795	2650	2515	2370	2862	2582	337	795	500	1800	5	1	67351047	1778	-51.76	5.76	12	0.10	-51.00	458.00	2900	20230531	-8.97	706	20220729	273.94	2900	-8.97	20230531	905	191.71	20230102	2900	-8.97	20230531	738	257.72	20220801	0.07	N	011300	500	336 억	993405	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History