KissMeData/093240/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160731	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1571	-14	5	-0.88	865524640	546945	147.62	1590	1612	1555	2060	1110	1585	1582.50	2.55	29810	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	489	6.04	0.71	06	1.76	260.00	2211.00	1935	20221108	-18.81	1135	20230323	38.41	1827	-14.01	20230816	1135	38.41	20230323	1935	-18.81	20221108	1135	38.41	20230323	3.59	N	093240	500	155 억	795790	N	N	5	N	N
3	20230831	150925	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1582	-3	5	-0.19	813243792	513718	138.65	1590	1612	1555	2060	1110	1585	1583.05	2.55	25902	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	493	6.08	0.72	06	1.65	260.00	2211.00	1935	20221108	-18.24	1135	20230323	39.38	1827	-13.41	20230816	1135	39.38	20230323	1935	-18.24	20221108	1135	39.38	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
4	20230831	141021	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1594	9	2	0.57	613261320	387604	104.61	1590	1605	1555	2060	1110	1585	1582.19	2.55	25902	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	497	6.13	0.72	06	1.24	260.00	2211.00	1935	20221108	-17.62	1135	20230323	40.44	1827	-12.75	20230816	1135	40.44	20230323	1935	-17.62	20221108	1135	40.44	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
5	20230831	130948	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1592	7	2	0.44	503391848	318708	86.02	1590	1605	1555	2060	1110	1585	1579.48	2.55	17828	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	496	6.12	0.72	06	1.02	260.00	2211.00	1935	20221108	-17.73	1135	20230323	40.26	1827	-12.86	20230816	1135	40.26	20230323	1935	-17.73	20221108	1135	40.26	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
6	20230831	121011	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1589	4	2	0.25	413537674	262147	70.75	1590	1605	1555	2060	1110	1585	1577.50	2.55	920	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	495	6.11	0.72	06	0.84	260.00	2211.00	1935	20221108	-17.88	1135	20230323	40.00	1827	-13.03	20230816	1135	40.00	20230323	1935	-17.88	20221108	1135	40.00	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
7	20230831	111412	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1566	-19	5	-1.20	336695747	213581	57.64	1590	1605	1555	2060	1110	1585	1576.43	2.55	-6776	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	488	6.02	0.71	06	0.69	260.00	2211.00	1935	20221108	-19.07	1135	20230323	37.97	1827	-14.29	20230816	1135	37.97	20230323	1935	-19.07	20221108	1135	37.97	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
8	20230831	101058	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1575	-10	5	-0.63	247345531	156654	42.28	1590	1605	1555	2060	1110	1585	1578.93	2.55	-14783	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	491	6.06	0.71	06	0.50	260.00	2211.00	1935	20221108	-18.60	1135	20230323	38.77	1827	-13.79	20230816	1135	38.77	20230323	1935	-18.60	20221108	1135	38.77	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
9	20230831	090931	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1570	-15	5	-0.95	82528187	52250	14.10	1590	1591	1565	2060	1110	1585	1579.49	2.55	-15515	1607	1595	1573	1561	1539	1602	1568	156	475	500	1100	1	1	31154798	489	6.04	0.71	06	0.17	260.00	2211.00	1935	20221108	-18.86	1135	20230323	38.33	1827	-14.07	20230816	1135	38.33	20230323	1935	-18.86	20221108	1135	38.33	20230323	3.59	N	093240	500	155 억	795790	N	N	6	N	N
10	20230830	160734	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1585	13	2	0.83	567972093	361883	57.72	1572	1585	1551	2040	1101	1572	1569.28	2.38	56093	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	494	6.10	0.72	06	1.16	260.00	2211.00	1935	20221108	-18.09	1135	20230323	39.65	1827	-13.25	20230816	1135	39.65	20230323	1935	-18.09	20221108	1135	39.65	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
11	20230830	150902	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1571	-1	5	-0.06	513293521	327329	52.21	1572	1585	1551	2040	1101	1572	1568.13	2.38	60644	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	489	6.04	0.71	06	1.05	260.00	2211.00	1935	20221108	-18.81	1135	20230323	38.41	1827	-14.01	20230816	1135	38.41	20230323	1935	-18.81	20221108	1135	38.41	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
12	20230830	140946	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1581	9	2	0.57	430117989	274521	43.79	1572	1585	1551	2040	1101	1572	1566.79	2.38	56980	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	493	6.08	0.72	06	0.88	260.00	2211.00	1935	20221108	-18.29	1135	20230323	39.30	1827	-13.46	20230816	1135	39.30	20230323	1935	-18.29	20221108	1135	39.30	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
13	20230830	130936	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1574	2	2	0.13	332260590	212378	33.88	1572	1585	1551	2040	1101	1572	1564.48	2.38	32889	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	490	6.05	0.71	06	0.68	260.00	2211.00	1935	20221108	-18.66	1135	20230323	38.68	1827	-13.85	20230816	1135	38.68	20230323	1935	-18.66	20221108	1135	38.68	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
14	20230830	120946	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1574	2	2	0.13	271438250	173590	27.69	1572	1585	1551	2040	1101	1572	1563.67	2.38	27814	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	490	6.05	0.71	06	0.56	260.00	2211.00	1935	20221108	-18.66	1135	20230323	38.68	1827	-13.85	20230816	1135	38.68	20230323	1935	-18.66	20221108	1135	38.68	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
15	20230830	111401	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1568	-4	5	-0.25	263332530	168433	26.87	1572	1585	1551	2040	1101	1572	1563.43	2.38	28271	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	489	6.03	0.71	06	0.54	260.00	2211.00	1935	20221108	-18.97	1135	20230323	38.15	1827	-14.18	20230816	1135	38.15	20230323	1935	-18.97	20221108	1135	38.15	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
16	20230830	101015	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1555	-17	5	-1.08	210713529	134709	21.49	1572	1585	1551	2040	1101	1572	1564.21	2.38	12946	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	484	5.98	0.70	06	0.43	260.00	2211.00	1935	20221108	-19.64	1135	20230323	37.00	1827	-14.89	20230816	1135	37.00	20230323	1935	-19.64	20221108	1135	37.00	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
17	20230830	090917	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1564	-8	5	-0.51	64038073	41004	6.54	1572	1572	1551	2040	1101	1572	1561.75	2.38	2057	1667	1619	1572	1524	1477	1643	1548	156	468	500	1100	1	1	31154798	487	6.02	0.71	06	0.13	260.00	2211.00	1935	20221108	-19.17	1135	20230323	37.80	1827	-14.40	20230816	1135	37.80	20230323	1935	-19.17	20221108	1135	37.80	20230323	3.75	N	093240	500	155 억	740423	N	N	6	N	N
18	20230829	160729	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1572	29	2	1.88	987010487	626147	62.11	1552	1620	1525	2005	1081	1543	1576.33	2.15	72436	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	490	6.05	0.71	06	2.01	260.00	2211.00	1935	20221108	-18.76	1135	20230323	38.50	1827	-13.96	20230816	1135	38.50	20230323	1935	-18.76	20221108	1135	38.50	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
19	20230829	150908	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1582	39	2	2.53	960191039	609128	60.42	1552	1620	1525	2005	1081	1543	1576.34	2.15	73208	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	493	6.08	0.72	06	1.96	260.00	2211.00	1935	20221108	-18.24	1135	20230323	39.38	1827	-13.41	20230816	1135	39.38	20230323	1935	-18.24	20221108	1135	39.38	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
20	20230829	141017	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1575	32	2	2.07	860920721	546410	54.20	1552	1620	1525	2005	1081	1543	1575.59	2.15	65481	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	491	6.06	0.71	06	1.75	260.00	2211.00	1935	20221108	-18.60	1135	20230323	38.77	1827	-13.79	20230816	1135	38.77	20230323	1935	-18.60	20221108	1135	38.77	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
21	20230829	130933	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1575	32	2	2.07	778655942	494238	49.03	1552	1620	1525	2005	1081	1543	1575.47	2.15	56015	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	491	6.06	0.71	06	1.59	260.00	2211.00	1935	20221108	-18.60	1135	20230323	38.77	1827	-13.79	20230816	1135	38.77	20230323	1935	-18.60	20221108	1135	38.77	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
22	20230829	121003	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1584	41	2	2.66	707898443	449503	44.59	1552	1620	1525	2005	1081	1543	1574.85	2.15	46940	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	493	6.09	0.72	06	1.44	260.00	2211.00	1935	20221108	-18.14	1135	20230323	39.56	1827	-13.30	20230816	1135	39.56	20230323	1935	-18.14	20221108	1135	39.56	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
23	20230829	111630	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1578	35	2	2.27	632658537	401795	39.86	1552	1620	1525	2005	1081	1543	1574.58	2.15	42532	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	492	6.07	0.71	06	1.29	260.00	2211.00	1935	20221108	-18.45	1135	20230323	39.03	1827	-13.63	20230816	1135	39.03	20230323	1935	-18.45	20221108	1135	39.03	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
24	20230829	101052	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1579	36	2	2.33	499928329	318144	31.56	1552	1620	1525	2005	1081	1543	1571.39	2.15	19118	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	492	6.07	0.71	06	1.02	260.00	2211.00	1935	20221108	-18.40	1135	20230323	39.12	1827	-13.57	20230816	1135	39.12	20230323	1935	-18.40	20221108	1135	39.12	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
25	20230829	090715	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1549	6	2	0.39	35792306	23021	2.28	1552	1569	1543	2005	1081	1543	1554.77	2.15	-2855	1667	1604	1547	1484	1427	1636	1516	156	462	500	1080	1	1	31154798	483	5.96	0.70	06	0.07	260.00	2211.00	1935	20221108	-19.95	1135	20230323	36.48	1827	-15.22	20230816	1135	36.48	20230323	1935	-19.95	20221108	1135	36.48	20230323	3.76	N	093240	500	155 억	668580	N	N	6	N	N
26	20230828	160708	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1543	39	2	2.59	1547639961	994644	118.12	1503	1610	1490	1955	1053	1504	1555.99	1.55	176734	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	481	5.93	0.70	06	3.19	260.00	2211.00	1935	20221108	-20.26	1135	20230323	35.95	1827	-15.54	20230816	1135	35.95	20230323	1935	-20.26	20221108	1135	35.95	20230323	3.88	N	093240	500	155 억	483800	N	N	6	N	N
27	20230828	150717	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	42	2	2.79	1485586112	954507	113.35	1503	1610	1490	1955	1053	1504	1556.39	1.55	176448	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	482	5.95	0.70	06	3.06	260.00	2211.00	1935	20221108	-20.10	1135	20230323	36.21	1827	-15.38	20230816	1135	36.21	20230323	1935	-20.10	20221108	1135	36.21	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
28	20230828	140717	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1561	57	2	3.79	1388729666	892234	105.96	1503	1610	1490	1955	1053	1504	1556.46	1.55	173362	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	486	6.00	0.71	06	2.86	260.00	2211.00	1935	20221108	-19.33	1135	20230323	37.53	1827	-14.56	20230816	1135	37.53	20230323	1935	-19.33	20221108	1135	37.53	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
29	20230828	130723	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1560	56	2	3.72	1260677188	810410	96.24	1503	1610	1490	1955	1053	1504	1555.60	1.55	154083	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	486	6.00	0.71	06	2.60	260.00	2211.00	1935	20221108	-19.38	1135	20230323	37.44	1827	-14.61	20230816	1135	37.44	20230323	1935	-19.38	20221108	1135	37.44	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
30	20230828	120716	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1557	53	2	3.52	1117258851	718218	85.29	1503	1610	1490	1955	1053	1504	1555.60	1.55	142393	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	485	5.99	0.70	06	2.31	260.00	2211.00	1935	20221108	-19.53	1135	20230323	37.18	1827	-14.78	20230816	1135	37.18	20230323	1935	-19.53	20221108	1135	37.18	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
31	20230828	110711	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1538	34	2	2.26	1046129475	672356	79.85	1503	1610	1490	1955	1053	1504	1555.92	1.55	136236	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	479	5.92	0.70	06	2.16	260.00	2211.00	1935	20221108	-20.52	1135	20230323	35.51	1827	-15.82	20230816	1135	35.51	20230323	1935	-20.52	20221108	1135	35.51	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
32	20230828	100705	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1557	53	2	3.52	887328363	569937	67.68	1503	1610	1490	1955	1053	1504	1556.89	1.55	127672	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	485	5.99	0.70	06	1.83	260.00	2211.00	1935	20221108	-19.53	1135	20230323	37.18	1827	-14.78	20230816	1135	37.18	20230323	1935	-19.53	20221108	1135	37.18	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
33	20230828	090716	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1491	-13	5	-0.86	54483579	36344	4.32	1503	1504	1491	1955	1053	1504	1499.11	1.55	-6089	1611	1557	1520	1466	1429	1539	1448	156	451	500	1050	1	1	31154798	465	5.73	0.67	06	0.12	260.00	2211.00	1935	20221108	-22.95	1135	20230323	31.37	1827	-18.39	20230816	1135	31.37	20230323	1935	-22.95	20221108	1135	31.37	20230323	3.88	N	093240	500	155 억	483800	N	N	2	N	N
34	20230825	160713	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1504	-16	5	-1.05	1272629399	834953	16.71	1525	1574	1483	1976	1064	1520	1524.27	1.60	-4246	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	469	5.78	0.68	06	2.68	260.00	2211.00	1935	20221108	-22.27	1135	20230323	32.51	1827	-17.68	20230816	1135	32.51	20230323	1935	-22.27	20221108	1135	32.51	20230323	4.09	N	093240	500	155 억	498305	N	N	2	N	N
35	20230825	150715	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1490	-30	5	-1.97	1207057672	791122	15.83	1525	1574	1483	1976	1064	1520	1525.81	1.60	3902	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	464	5.73	0.67	06	2.54	260.00	2211.00	1935	20221108	-23.00	1135	20230323	31.28	1827	-18.45	20230816	1135	31.28	20230323	1935	-23.00	20221108	1135	31.28	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
36	20230825	140712	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1494	-26	5	-1.71	1136220538	743504	14.88	1525	1574	1483	1976	1064	1520	1528.28	1.60	-590	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	465	5.75	0.68	06	2.39	260.00	2211.00	1935	20221108	-22.79	1135	20230323	31.63	1827	-18.23	20230816	1135	31.63	20230323	1935	-22.79	20221108	1135	31.63	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
37	20230825	130710	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1506	-14	5	-0.92	1012996429	661010	13.23	1525	1574	1501	1976	1064	1520	1532.64	1.60	-13977	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	469	5.79	0.68	06	2.12	260.00	2211.00	1935	20221108	-22.17	1135	20230323	32.69	1827	-17.57	20230816	1135	32.69	20230323	1935	-22.17	20221108	1135	32.69	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
38	20230825	120710	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1517	-3	5	-0.20	965435385	629452	12.60	1525	1574	1501	1976	1064	1520	1533.93	1.60	-6105	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	473	5.83	0.69	06	2.02	260.00	2211.00	1935	20221108	-21.60	1135	20230323	33.66	1827	-16.97	20230816	1135	33.66	20230323	1935	-21.60	20221108	1135	33.66	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
39	20230825	110713	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1535	15	2	0.99	871004384	567151	11.35	1525	1574	1501	1976	1064	1520	1535.96	1.60	-8636	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	478	5.90	0.69	06	1.82	260.00	2211.00	1935	20221108	-20.67	1135	20230323	35.24	1827	-15.98	20230816	1135	35.24	20230323	1935	-20.67	20221108	1135	35.24	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
40	20230825	100713	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1530	10	2	0.66	718733072	467131	9.35	1525	1574	1501	1976	1064	1520	1538.91	1.60	-9862	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	477	5.88	0.69	06	1.50	260.00	2211.00	1935	20221108	-20.93	1135	20230323	34.80	1827	-16.26	20230816	1135	34.80	20230323	1935	-20.93	20221108	1135	34.80	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
41	20230825	090710	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1538	18	2	1.18	121157809	79778	1.60	1525	1539	1501	1976	1064	1520	1518.55	1.60	18752	1738	1628	1530	1420	1322	1684	1476	156	456	500	1060	1	1	31154798	479	5.92	0.70	06	0.26	260.00	2211.00	1935	20221108	-20.52	1135	20230323	35.51	1827	-15.82	20230816	1135	35.51	20230323	1935	-20.52	20221108	1135	35.51	20230323	4.09	N	093240	500	155 억	498305	N	N	6	N	N
42	20230824	160706	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1520	80	2	5.56	7755461404	4983462	819.28	1432	1640	1432	1872	1008	1440	1556.34	0.90	213926	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	474	5.85	0.69	06	16.00	260.00	2211.00	1935	20221108	-21.45	1135	20230323	33.92	1827	-16.80	20230816	1135	33.92	20230323	1935	-21.45	20221108	1135	33.92	20230323	4.01	N	093240	500	155 억	281169	N	N	6	N	N
43	20230824	150705	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1509	69	2	4.79	7621392068	4895014	804.74	1432	1640	1432	1872	1008	1440	1556.97	0.90	217565	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	470	5.80	0.68	06	15.71	260.00	2211.00	1935	20221108	-22.02	1135	20230323	32.95	1827	-17.41	20230816	1135	32.95	20230323	1935	-22.02	20221108	1135	32.95	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
44	20230824	140706	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1524	84	2	5.83	7390945420	4742994	779.75	1432	1640	1432	1872	1008	1440	1558.29	0.90	186456	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	475	5.86	0.69	06	15.22	260.00	2211.00	1935	20221108	-21.24	1135	20230323	34.27	1827	-16.58	20230816	1135	34.27	20230323	1935	-21.24	20221108	1135	34.27	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
45	20230824	130710	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1506	66	2	4.58	7065108789	4529679	744.68	1432	1640	1432	1872	1008	1440	1559.74	0.90	162942	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	469	5.79	0.68	06	14.54	260.00	2211.00	1935	20221108	-22.17	1135	20230323	32.69	1827	-17.57	20230816	1135	32.69	20230323	1935	-22.17	20221108	1135	32.69	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
46	20230824	120710	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1503	63	2	4.38	6977894648	4471784	735.16	1432	1640	1432	1872	1008	1440	1560.43	0.90	147657	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	468	5.78	0.68	06	14.35	260.00	2211.00	1935	20221108	-22.33	1135	20230323	32.42	1827	-17.73	20230816	1135	32.42	20230323	1935	-22.33	20221108	1135	32.42	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
47	20230824	110709	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1513	73	2	5.07	6412445141	4098162	673.74	1432	1640	1432	1872	1008	1440	1564.71	0.90	58130	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	471	5.82	0.68	06	13.15	260.00	2211.00	1935	20221108	-21.81	1135	20230323	33.30	1827	-17.19	20230816	1135	33.30	20230323	1935	-21.81	20221108	1135	33.30	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
48	20230824	100705	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1489	49	2	3.40	1154771262	775266	127.45	1432	1548	1432	1872	1008	1440	1489.52	0.90	23700	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	464	5.73	0.67	06	2.49	260.00	2211.00	1935	20221108	-23.05	1135	20230323	31.19	1827	-18.50	20230816	1135	31.19	20230323	1935	-23.05	20221108	1135	31.19	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
49	20230824	090707	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1436	-4	5	-0.28	52277589	36434	5.99	1432	1444	1432	1872	1008	1440	1434.86	0.90	8628	1496	1467	1447	1418	1398	1458	1409	156	432	500	1000	1	1	31154798	447	5.52	0.65	06	0.12	260.00	2211.00	1935	20221108	-25.79	1135	20230323	26.52	1827	-21.40	20230816	1135	26.52	20230323	1935	-25.79	20221108	1135	26.52	20230323	4.01	N	093240	500	155 억	281169	N	N	7	N	N
50	20230823	160703	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1440	-71	5	-4.70	874067924	603533	73.94	1461	1476	1427	1964	1058	1511	1448.17	0.92	-3854	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	449	5.54	0.65	06	1.94	260.00	2211.00	1935	20221108	-25.58	1135	20230323	26.87	1827	-21.18	20230816	1135	26.87	20230323	1935	-25.58	20221108	1135	26.87	20230323	3.84	N	093240	500	155 억	287787	N	N	7	N	N
51	20230823	150704	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1433	-78	5	-5.16	830026124	572884	70.18	1461	1476	1427	1964	1058	1511	1448.74	0.92	-5064	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	446	5.51	0.65	06	1.84	260.00	2211.00	1935	20221108	-25.94	1135	20230323	26.26	1827	-21.57	20230816	1135	26.26	20230323	1935	-25.94	20221108	1135	26.26	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
52	20230823	140708	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1439	-72	5	-4.77	773998117	533902	65.41	1461	1476	1427	1964	1058	1511	1449.58	0.92	5541	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	448	5.53	0.65	06	1.71	260.00	2211.00	1935	20221108	-25.63	1135	20230323	26.78	1827	-21.24	20230816	1135	26.78	20230323	1935	-25.63	20221108	1135	26.78	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
53	20230823	130703	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1441	-70	5	-4.63	647729380	445744	54.61	1461	1476	1430	1964	1058	1511	1453.01	0.92	1648	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	449	5.54	0.65	06	1.43	260.00	2211.00	1935	20221108	-25.53	1135	20230323	26.96	1827	-21.13	20230816	1135	26.96	20230323	1935	-25.53	20221108	1135	26.96	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
54	20230823	120708	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1443	-68	5	-4.50	554650110	381100	46.69	1461	1476	1430	1964	1058	1511	1455.24	0.92	1885	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	450	5.55	0.65	06	1.22	260.00	2211.00	1935	20221108	-25.43	1135	20230323	27.14	1827	-21.02	20230816	1135	27.14	20230323	1935	-25.43	20221108	1135	27.14	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
55	20230823	110704	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1449	-62	5	-4.10	472889607	324697	39.78	1461	1476	1430	1964	1058	1511	1456.23	0.92	14876	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	451	5.57	0.66	06	1.04	260.00	2211.00	1935	20221108	-25.12	1135	20230323	27.67	1827	-20.69	20230816	1135	27.67	20230323	1935	-25.12	20221108	1135	27.67	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
56	20230823	100703	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1455	-56	5	-3.71	403090219	276804	33.91	1461	1476	1430	1964	1058	1511	1456.02	0.92	22923	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	453	5.60	0.66	06	0.89	260.00	2211.00	1935	20221108	-24.81	1135	20230323	28.19	1827	-20.36	20230816	1135	28.19	20230323	1935	-24.81	20221108	1135	28.19	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
57	20230823	090711	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1470	-41	5	-2.71	109839491	75023	9.19	1461	1472	1461	1964	1058	1511	1463.41	0.92	14650	1575	1543	1488	1456	1401	1559	1472	156	453	500	1050	1	1	31154798	458	5.65	0.66	06	0.24	260.00	2211.00	1935	20221108	-24.03	1135	20230323	29.52	1827	-19.54	20230816	1135	29.52	20230323	1935	-24.03	20221108	1135	29.52	20230323	3.84	N	093240	500	155 억	287787	N	N	8	N	N
58	20230822	160700	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1511	30	2	2.03	1165310937	785547	72.53	1450	1520	1433	1925	1037	1481	1483.21	0.89	-1003	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	471	5.81	0.68	06	2.52	260.00	2211.00	1935	20221108	-21.91	1135	20230323	33.13	1827	-17.30	20230816	1135	33.13	20230323	1935	-21.91	20221108	1135	33.13	20230323	4.24	N	093240	500	155 억	277296	N	N	8	N	N
59	20230822	150702	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1491	10	2	0.68	973759860	658303	60.78	1450	1520	1433	1925	1037	1481	1479.20	0.89	-4400	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	465	5.73	0.67	06	2.11	260.00	2211.00	1935	20221108	-22.95	1135	20230323	31.37	1827	-18.39	20230816	1135	31.37	20230323	1935	-22.95	20221108	1135	31.37	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
60	20230822	140704	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1484	3	2	0.20	889430707	601683	55.56	1450	1520	1433	1925	1037	1481	1478.24	0.89	-5485	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	462	5.71	0.67	06	1.93	260.00	2211.00	1935	20221108	-23.31	1135	20230323	30.75	1827	-18.77	20230816	1135	30.75	20230323	1935	-23.31	20221108	1135	30.75	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
61	20230822	130659	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1490	9	2	0.61	798123423	540267	49.89	1450	1520	1433	1925	1037	1481	1477.28	0.89	-385	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	464	5.73	0.67	06	1.73	260.00	2211.00	1935	20221108	-23.00	1135	20230323	31.28	1827	-18.45	20230816	1135	31.28	20230323	1935	-23.00	20221108	1135	31.28	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
62	20230822	120650	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1484	3	2	0.20	747815798	506314	46.75	1450	1520	1433	1925	1037	1481	1476.98	0.89	1530	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	462	5.71	0.67	06	1.63	260.00	2211.00	1935	20221108	-23.31	1135	20230323	30.75	1827	-18.77	20230816	1135	30.75	20230323	1935	-23.31	20221108	1135	30.75	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
63	20230822	110659	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1483	2	2	0.14	690454655	467758	43.19	1450	1520	1433	1925	1037	1481	1476.09	0.89	-2533	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	462	5.70	0.67	06	1.50	260.00	2211.00	1935	20221108	-23.36	1135	20230323	30.66	1827	-18.83	20230816	1135	30.66	20230323	1935	-23.36	20221108	1135	30.66	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
64	20230822	100654	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1493	12	2	0.81	531636255	360999	33.33	1450	1520	1433	1925	1037	1481	1472.68	0.89	-10430	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	465	5.74	0.68	06	1.16	260.00	2211.00	1935	20221108	-22.84	1135	20230323	31.54	1827	-18.28	20230816	1135	31.54	20230323	1935	-22.84	20221108	1135	31.54	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
65	20230822	090700	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1465	-16	5	-1.08	112012761	76880	7.10	1450	1473	1450	1925	1037	1481	1456.98	0.89	9825	1578	1529	1479	1430	1380	1504	1405	156	444	500	1030	1	1	31154798	456	5.63	0.66	06	0.25	260.00	2211.00	1935	20221108	-24.29	1135	20230323	29.07	1827	-19.81	20230816	1135	29.07	20230323	1935	-24.29	20221108	1135	29.07	20230323	4.24	N	093240	500	155 억	277296	N	N	14	N	N
66	20230821	160656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1481	-41	5	-2.69	1585497345	1074015	11.65	1484	1528	1429	1978	1066	1522	1476.13	0.65	81608	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	461	5.70	0.67	06	3.45	260.00	2211.00	1935	20221108	-23.46	1135	20230323	30.48	1827	-18.94	20230816	1135	30.48	20230323	1935	-23.46	20221108	1135	30.48	20230323	4.07	N	093240	500	155 억	202792	N	N	14	N	N
67	20230821	150702	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1485	-37	5	-2.43	1476305749	1000573	10.85	1484	1528	1429	1978	1066	1522	1475.38	0.65	82252	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	463	5.71	0.67	06	3.21	260.00	2211.00	1935	20221108	-23.26	1135	20230323	30.84	1827	-18.72	20230816	1135	30.84	20230323	1935	-23.26	20221108	1135	30.84	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
68	20230821	140659	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1493	-29	5	-1.91	1311159654	889257	9.64	1484	1528	1429	1978	1066	1522	1474.35	0.65	67967	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	465	5.74	0.68	06	2.85	260.00	2211.00	1935	20221108	-22.84	1135	20230323	31.54	1827	-18.28	20230816	1135	31.54	20230323	1935	-22.84	20221108	1135	31.54	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
69	20230821	130705	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1486	-36	5	-2.37	1219598679	827778	8.98	1484	1528	1429	1978	1066	1522	1473.24	0.65	55207	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	463	5.72	0.67	06	2.66	260.00	2211.00	1935	20221108	-23.20	1135	20230323	30.93	1827	-18.66	20230816	1135	30.93	20230323	1935	-23.20	20221108	1135	30.93	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
70	20230821	120702	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1477	-45	5	-2.96	1156036867	785199	8.51	1484	1528	1429	1978	1066	1522	1472.17	0.65	54709	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	460	5.68	0.67	06	2.52	260.00	2211.00	1935	20221108	-23.67	1135	20230323	30.13	1827	-19.16	20230816	1135	30.13	20230323	1935	-23.67	20221108	1135	30.13	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
71	20230821	110658	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1505	-17	5	-1.12	1022183528	695070	7.54	1484	1528	1429	1978	1066	1522	1470.49	0.65	47286	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	469	5.79	0.68	06	2.23	260.00	2211.00	1935	20221108	-22.22	1135	20230323	32.60	1827	-17.62	20230816	1135	32.60	20230323	1935	-22.22	20221108	1135	32.60	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
72	20230821	100657	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1454	-68	5	-4.47	597249906	412472	4.47	1484	1506	1429	1978	1066	1522	1447.66	0.65	30217	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	453	5.59	0.66	06	1.32	260.00	2211.00	1935	20221108	-24.86	1135	20230323	28.11	1827	-20.42	20230816	1135	28.11	20230323	1935	-24.86	20221108	1135	28.11	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
73	20230821	090704	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1452	-70	5	-4.60	273316880	187646	2.03	1484	1506	1430	1978	1066	1522	1455.93	0.65	-9445	1874	1697	1590	1413	1306	1786	1502	156	456	500	1060	1	1	31154798	452	5.58	0.66	06	0.60	260.00	2211.00	1935	20221108	-24.96	1135	20230323	27.93	1827	-20.53	20230816	1135	27.93	20230323	1935	-24.96	20221108	1135	27.93	20230323	4.07	N	093240	500	155 억	202792	N	N	45	N	N
74	20230818	160658	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1522	6	2	0.40	15055323439	9177593	329.01	1500	1767	1483	1970	1062	1516	1640.75	0.83	-86551	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	474	5.85	0.69	06	29.46	260.00	2211.00	1935	20221108	-21.34	1135	20230323	34.10	1827	-16.69	20230816	1135	34.10	20230323	1935	-21.34	20221108	1135	34.10	20230323	3.37	N	093240	500	155 억	257366	N	N	45	N	N
75	20230818	150651	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1492	-24	5	-1.58	14780698769	8995549	322.48	1500	1767	1492	1970	1062	1516	1643.15	0.83	-99016	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	465	5.74	0.67	06	28.87	260.00	2211.00	1935	20221108	-22.89	1135	20230323	31.45	1827	-18.34	20230816	1135	31.45	20230323	1935	-22.89	20221108	1135	31.45	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
76	20230818	140656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1539	23	2	1.52	14416965106	8754690	313.85	1500	1767	1500	1970	1062	1516	1646.81	0.83	-104963	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	479	5.92	0.70	06	28.10	260.00	2211.00	1935	20221108	-20.47	1135	20230323	35.59	1827	-15.76	20230816	1135	35.59	20230323	1935	-20.47	20221108	1135	35.59	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
77	20230818	130651	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1549	33	2	2.18	14036057606	8506871	304.96	1500	1767	1500	1970	1062	1516	1650.01	0.83	-117409	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	483	5.96	0.70	06	27.31	260.00	2211.00	1935	20221108	-19.95	1135	20230323	36.48	1827	-15.22	20230816	1135	36.48	20230323	1935	-19.95	20221108	1135	36.48	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
78	20230818	120703	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1544	28	2	1.85	13803830501	8356368	299.57	1500	1767	1500	1970	1062	1516	1651.94	0.83	-131637	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	481	5.94	0.70	06	26.82	260.00	2211.00	1935	20221108	-20.21	1135	20230323	36.04	1827	-15.49	20230816	1135	36.04	20230323	1935	-20.21	20221108	1135	36.04	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
79	20230818	110655	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1583	67	2	4.42	13174745106	7951303	285.05	1500	1767	1500	1970	1062	1516	1656.97	0.83	-148869	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	493	6.09	0.72	06	25.52	260.00	2211.00	1935	20221108	-18.19	1135	20230323	39.47	1827	-13.36	20230816	1135	39.47	20230323	1935	-18.19	20221108	1135	39.47	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
80	20230818	100656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1608	92	2	6.07	12594198463	7583860	271.87	1500	1767	1500	1970	1062	1516	1660.71	0.83	-139749	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	501	6.18	0.73	06	24.34	260.00	2211.00	1935	20221108	-16.90	1135	20230323	41.67	1827	-11.99	20230816	1135	41.67	20230323	1935	-16.90	20221108	1135	41.67	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
81	20230818	090659	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1595	79	2	5.21	939168827	602541	21.60	1500	1600	1500	1970	1062	1516	1558.86	0.83	65026	1693	1604	1549	1460	1405	1577	1433	156	454	500	1060	1	1	31154798	497	6.13	0.72	06	1.93	260.00	2211.00	1935	20221108	-17.57	1135	20230323	40.53	1827	-12.70	20230816	1135	40.53	20230323	1935	-17.57	20221108	1135	40.53	20230323	3.37	N	093240	500	155 억	257366	N	N	47	N	N
82	20230817	160656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1516	-94	5	-5.84	4266032390	2753167	9.01	1626	1638	1494	2090	1127	1610	1549.32	0.71	21319	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	472	5.83	0.69	06	8.84	260.00	2211.00	1935	20221108	-21.65	1135	20230323	33.57	1827	-17.02	20230816	1135	33.57	20230323	1935	-21.65	20221108	1135	33.57	20230323	2.05	N	093240	500	155 억	221671	N	N	47	N	N
83	20230817	150702	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1502	-108	5	-6.71	3956955633	2548702	8.34	1626	1638	1500	2090	1127	1610	1552.28	0.71	13680	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	468	5.78	0.68	06	8.18	260.00	2211.00	1935	20221108	-22.38	1135	20230323	32.33	1827	-17.79	20230816	1135	32.33	20230323	1935	-22.38	20221108	1135	32.33	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
84	20230817	140656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1527	-83	5	-5.16	3628148984	2331683	7.63	1626	1638	1500	2090	1127	1610	1555.76	0.71	-341	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	476	5.87	0.69	06	7.48	260.00	2211.00	1935	20221108	-21.09	1135	20230323	34.54	1827	-16.42	20230816	1135	34.54	20230323	1935	-21.09	20221108	1135	34.54	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
85	20230817	130654	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1533	-77	5	-4.78	3481061493	2235357	7.32	1626	1638	1500	2090	1127	1610	1557.01	0.71	-1644	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	478	5.90	0.69	06	7.18	260.00	2211.00	1935	20221108	-20.78	1135	20230323	35.07	1827	-16.09	20230816	1135	35.07	20230323	1935	-20.78	20221108	1135	35.07	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
86	20230817	120656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1547	-63	5	-3.91	3084964990	1977958	6.47	1626	1638	1500	2090	1127	1610	1559.38	0.71	17613	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	482	5.95	0.70	06	6.35	260.00	2211.00	1935	20221108	-20.05	1135	20230323	36.30	1827	-15.33	20230816	1135	36.30	20230323	1935	-20.05	20221108	1135	36.30	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
87	20230817	110656	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1547	-63	5	-3.91	2770709114	1774075	5.81	1626	1638	1500	2090	1127	1610	1561.47	0.71	3486	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	482	5.95	0.70	06	5.69	260.00	2211.00	1935	20221108	-20.05	1135	20230323	36.30	1827	-15.33	20230816	1135	36.30	20230323	1935	-20.05	20221108	1135	36.30	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
88	20230817	100653	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1555	-55	5	-3.42	2079179687	1319906	4.32	1626	1638	1522	2090	1127	1610	1574.95	0.71	-16699	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	484	5.98	0.70	06	4.24	260.00	2211.00	1935	20221108	-19.64	1135	20230323	37.00	1827	-14.89	20230816	1135	37.00	20230323	1935	-19.64	20221108	1135	37.00	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
89	20230817	090650	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1551	-59	5	-3.66	1048896584	656962	2.15	1626	1638	1550	2090	1127	1610	1596.35	0.71	-39150	2082	1845	1590	1353	1098	1964	1472	156	481	500	1120	1	1	31154798	483	5.97	0.70	06	2.11	260.00	2211.00	1935	20221108	-19.84	1135	20230323	36.65	1827	-15.11	20230816	1135	36.65	20230323	1935	-19.84	20221108	1135	36.65	20230323	2.05	N	093240	500	155 억	221671	N	N	5	N	N
90	20230816	160655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1610	204	2	14.51	50883904967	30452724	180.70	1383	1827	1335	1827	985	1406	1671.01	0.53	54962	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	502	6.19	0.73	06	97.75	260.00	2211.00	1935	20221108	-16.80	1135	20230323	41.85	1827	-11.88	20230816	1135	41.85	20230323	1935	-16.80	20221108	1135	41.85	20230323	2.05	N	093240	500	155 억	164823	N	N	5	N	N
91	20230816	150656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1540	134	2	9.53	49549142000	29611453	175.71	1383	1827	1335	1827	985	1406	1673.34	0.53	23415	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	480	5.92	0.70	06	95.05	260.00	2211.00	1935	20221108	-20.41	1135	20230323	35.68	1827	-15.71	20230816	1135	35.68	20230323	1935	-20.41	20221108	1135	35.68	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
92	20230816	140654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1622	216	2	15.36	47105089342	28071963	166.58	1383	1827	1335	1827	985	1406	1678.04	0.53	-14159	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	505	6.24	0.73	06	90.10	260.00	2211.00	1935	20221108	-16.18	1135	20230323	42.91	1827	-11.22	20230816	1135	42.91	20230323	1935	-16.18	20221108	1135	42.91	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
93	20230816	130653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1664	258	2	18.35	42452763004	25206397	149.57	1383	1827	1335	1827	985	1406	1684.24	0.53	-62252	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	518	6.40	0.75	06	80.91	260.00	2211.00	1935	20221108	-14.01	1135	20230323	46.61	1827	-8.92	20230816	1135	46.61	20230323	1935	-14.01	20221108	1135	46.61	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
94	20230816	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1722	316	2	22.48	25219608419	15405804	91.42	1383	1766	1335	1827	985	1406	1637.07	0.53	-50162	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	536	6.62	0.78	06	49.45	260.00	2211.00	1935	20221108	-11.01	1135	20230323	51.72	1766	-2.49	20230816	1135	51.72	20230323	1935	-11.01	20221108	1135	51.72	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
95	20230816	110658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1356	-50	5	-3.56	820691911	605379	3.59	1383	1384	1335	1827	985	1406	1355.40	0.53	32442	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	422	5.22	0.61	06	1.94	260.00	2211.00	1935	20221108	-29.92	1135	20230323	19.47	1699	-20.19	20230522	1135	19.47	20230323	1935	-29.92	20221108	1135	19.47	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
96	20230816	100657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1350	-56	5	-3.98	667940910	492455	2.92	1383	1384	1335	1827	985	1406	1356.02	0.53	3374	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	421	5.19	0.61	06	1.58	260.00	2211.00	1935	20221108	-30.23	1135	20230323	18.94	1699	-20.54	20230522	1135	18.94	20230323	1935	-30.23	20221108	1135	18.94	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
97	20230816	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1361	-45	5	-3.20	257465426	187645	1.11	1383	1384	1355	1827	985	1406	1371.49	0.53	-12457	1870	1638	1460	1228	1050	1754	1344	156	421	500	980	1	1	31154798	424	5.23	0.62	06	0.60	260.00	2211.00	1935	20221108	-29.66	1135	20230323	19.91	1699	-19.89	20230522	1135	19.91	20230323	1935	-29.66	20221108	1135	19.91	20230323	2.05	N	093240	500	155 억	164823	N	N	7	N	N
98	20230814	160647	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1406	104	2	7.99	26360800077	16807743	24830.84	1287	1692	1282	1692	912	1302	1568.56	1.32	-230865	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	438	5.41	0.64	06	53.95	260.00	2211.00	1935	20221108	-27.34	1135	20230323	23.88	1699	-17.25	20230522	1135	23.88	20230323	1935	-27.34	20221108	1135	23.88	20230323	2.05	N	093240	500	155 억	410371	N	N	7	N	N
99	20230814	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1406	104	2	7.99	25903472435	16482684	24350.61	1287	1692	1282	1692	912	1302	1571.56	1.32	-244216	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	438	5.41	0.64	06	52.91	260.00	2211.00	1935	20221108	-27.34	1135	20230323	23.88	1699	-17.25	20230522	1135	23.88	20230323	1935	-27.34	20221108	1135	23.88	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
100	20230814	140646	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1437	135	2	10.37	24667766366	15605553	23054.78	1287	1692	1282	1692	912	1302	1580.70	1.32	-275536	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	448	5.53	0.65	06	50.09	260.00	2211.00	1935	20221108	-25.74	1135	20230323	26.61	1699	-15.42	20230522	1135	26.61	20230323	1935	-25.74	20221108	1135	26.61	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
101	20230814	130641	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1512	210	2	16.13	23294290349	14668095	21669.83	1287	1692	1282	1692	912	1302	1588.09	1.32	-253872	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	471	5.82	0.68	06	47.08	260.00	2211.00	1935	20221108	-21.86	1135	20230323	33.22	1699	-11.01	20230522	1135	33.22	20230323	1935	-21.86	20221108	1135	33.22	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
102	20230814	120644	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1528	226	2	17.36	22048866688	13851984	20464.16	1287	1692	1282	1692	912	1302	1591.75	1.32	-238336	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	476	5.88	0.69	06	44.46	260.00	2211.00	1935	20221108	-21.03	1135	20230323	34.63	1699	-10.06	20230522	1135	34.63	20230323	1935	-21.03	20221108	1135	34.63	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
103	20230814	110641	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1571	269	2	20.66	18591365048	11606676	17147.06	1287	1692	1282	1692	912	1302	1601.78	1.32	-209954	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	489	6.04	0.71	06	37.25	260.00	2211.00	1935	20221108	-18.81	1135	20230323	38.41	1699	-7.53	20230522	1135	38.41	20230323	1935	-18.81	20221108	1135	38.41	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
104	20230814	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1288	-14	5	-1.08	21010454	16294	24.07	1287	1301	1286	1692	912	1302	1289.46	1.32	1105	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	401	4.95	0.58	06	0.05	260.00	2211.00	1935	20221108	-33.44	1135	20230323	13.48	1699	-24.19	20230522	1135	13.48	20230323	1935	-33.44	20221108	1135	13.48	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
105	20230814	090641	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1301	-1	5	-0.08	3050463	2360	3.49	1287	1301	1287	1692	912	1302	1292.57	1.32	143	1346	1323	1300	1277	1254	1335	1289	156	390	500	910	1	1	31154798	405	5.00	0.59	06	0.01	260.00	2211.00	1935	20221108	-32.76	1135	20230323	14.63	1699	-23.43	20230522	1135	14.63	20230323	1935	-32.76	20221108	1135	14.63	20230323	2.05	N	093240	500	155 억	410371	N	N	10	N	N
106	20230811	160642	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1302	8	2	0.62	84902093	65103	186.24	1294	1323	1277	1682	906	1294	1304.12	1.28	7337	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	406	5.01	0.59	06	0.21	260.00	2211.00	1940	20220810	-32.89	1135	20230323	14.71	1699	-23.37	20230522	1135	14.71	20230323	1935	-32.71	20221108	1135	14.71	20230323	2.08	N	093240	500	155 억	398286	N	N	10	N	N
107	20230811	150637	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1304	10	2	0.77	79679005	61095	174.78	1294	1323	1277	1682	906	1294	1304.18	1.28	7711	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	406	5.02	0.59	06	0.20	260.00	2211.00	1940	20220810	-32.78	1135	20230323	14.89	1699	-23.25	20230522	1135	14.89	20230323	1935	-32.61	20221108	1135	14.89	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
108	20230811	140637	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1297	3	2	0.23	78774090	60402	172.79	1294	1323	1277	1682	906	1294	1304.16	1.28	7929	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	404	4.99	0.59	06	0.19	260.00	2211.00	1940	20220810	-33.14	1135	20230323	14.27	1699	-23.66	20230522	1135	14.27	20230323	1935	-32.97	20221108	1135	14.27	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
109	20230811	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1307	13	2	1.00	73092520	56042	160.32	1294	1323	1277	1682	906	1294	1304.25	1.28	7968	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	407	5.03	0.59	06	0.18	260.00	2211.00	1940	20220810	-32.63	1135	20230323	15.15	1699	-23.07	20230522	1135	15.15	20230323	1935	-32.45	20221108	1135	15.15	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
110	20230811	120632	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	14	2	1.08	67881603	52077	148.98	1294	1323	1277	1682	906	1294	1303.49	1.28	8408	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	408	5.03	0.59	06	0.17	260.00	2211.00	1940	20220810	-32.58	1135	20230323	15.24	1699	-23.01	20230522	1135	15.24	20230323	1935	-32.40	20221108	1135	15.24	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
111	20230811	110630	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1306	12	2	0.93	61262500	47042	134.57	1294	1323	1277	1682	906	1294	1302.29	1.28	8526	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	407	5.02	0.59	06	0.15	260.00	2211.00	1940	20220810	-32.68	1135	20230323	15.07	1699	-23.13	20230522	1135	15.07	20230323	1935	-32.51	20221108	1135	15.07	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
112	20230811	100628	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	20	2	1.55	50807764	39060	111.74	1294	1323	1277	1682	906	1294	1300.76	1.28	5420	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	409	5.05	0.59	06	0.13	260.00	2211.00	1940	20220810	-32.27	1135	20230323	15.77	1699	-22.66	20230522	1135	15.77	20230323	1935	-32.09	20221108	1135	15.77	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
113	20230811	090636	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	-16	5	-1.24	8601784	6700	19.17	1294	1298	1277	1682	906	1294	1283.85	1.28	2547	1326	1309	1286	1269	1246	1318	1278	156	388	500	900	1	1	31154798	398	4.92	0.58	06	0.02	260.00	2211.00	1940	20220810	-34.12	1135	20230323	12.60	1699	-24.78	20230522	1135	12.60	20230323	1935	-33.95	20221108	1135	12.60	20230323	2.08	N	093240	500	155 억	398286	N	N	12	N	N
114	20230810	160630	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	34	2	2.70	44902468	34956	116.68	1263	1303	1263	1638	882	1260	1284.55	1.24	2135	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	403	4.98	0.59	06	0.11	260.00	2211.00	1940	20220810	-33.30	1135	20230323	14.01	1699	-23.84	20230522	1135	14.01	20230323	1940	-33.30	20220810	1135	14.01	20230323	2.08	N	093240	500	155 억	386282	N	N	12	N	N
115	20230810	150628	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1283	23	2	1.83	36699957	28607	95.49	1263	1303	1263	1638	882	1260	1282.91	1.24	1775	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	400	4.93	0.58	06	0.09	260.00	2211.00	1940	20220810	-33.87	1135	20230323	13.04	1699	-24.48	20230522	1135	13.04	20230323	1940	-33.87	20220810	1135	13.04	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
116	20230810	140627	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	25	2	1.98	29959636	23354	77.95	1263	1303	1263	1638	882	1260	1282.86	1.24	485	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	400	4.94	0.58	06	0.07	260.00	2211.00	1940	20220810	-33.76	1135	20230323	13.22	1699	-24.37	20230522	1135	13.22	20230323	1940	-33.76	20220810	1135	13.22	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
117	20230810	130622	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	24	2	1.90	24785935	19325	64.50	1263	1303	1263	1638	882	1260	1282.60	1.24	-87	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	400	4.94	0.58	06	0.06	260.00	2211.00	1940	20220810	-33.81	1135	20230323	13.13	1699	-24.43	20230522	1135	13.13	20230323	1940	-33.81	20220810	1135	13.13	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
118	20230810	120632	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	25	2	1.98	19402477	15133	50.51	1263	1303	1263	1638	882	1260	1282.14	1.24	1684	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	400	4.94	0.58	06	0.05	260.00	2211.00	1940	20220810	-33.76	1135	20230323	13.22	1699	-24.37	20230522	1135	13.22	20230323	1940	-33.76	20220810	1135	13.22	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
119	20230810	110634	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	31	2	2.46	16169975	12618	42.12	1263	1303	1263	1638	882	1260	1281.52	1.24	2650	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	402	4.97	0.58	06	0.04	260.00	2211.00	1940	20220810	-33.45	1135	20230323	13.74	1699	-24.01	20230522	1135	13.74	20230323	1940	-33.45	20220810	1135	13.74	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
120	20230810	100630	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1293	33	2	2.62	13265097	10368	34.61	1263	1303	1263	1638	882	1260	1279.45	1.24	2139	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	403	4.97	0.58	06	0.03	260.00	2211.00	1940	20220810	-33.35	1135	20230323	13.92	1699	-23.90	20230522	1135	13.92	20230323	1940	-33.35	20220810	1135	13.92	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
121	20230810	090638	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1275	15	2	1.19	1182062	935	3.12	1263	1275	1263	1638	882	1260	1264.28	1.24	5	1291	1275	1265	1249	1239	1283	1257	156	378	500	880	1	1	31154798	397	4.90	0.58	06	0.00	260.00	2211.00	1940	20220810	-34.28	1135	20230323	12.33	1699	-24.96	20230522	1135	12.33	20230323	1940	-34.28	20220810	1135	12.33	20230323	2.08	N	093240	500	155 억	386282	N	N	6	N	N
122	20230809	160629	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1260	-15	5	-1.18	38032125	29937	85.46	1259	1281	1255	1657	893	1275	1270.44	1.24	-1541	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	393	4.85	0.57	06	0.10	260.00	2211.00	1940	20220810	-35.05	1135	20230323	11.01	1699	-25.84	20230522	1135	11.01	20230323	1940	-35.05	20220810	1135	11.01	20230323	2.07	N	093240	500	155 억	387756	N	N	6	N	N
123	20230809	150621	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1273	-2	5	-0.16	28853572	22685	64.76	1259	1281	1255	1657	893	1275	1271.92	1.24	-1373	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	397	4.90	0.58	06	0.07	260.00	2211.00	1940	20220810	-34.38	1135	20230323	12.16	1699	-25.07	20230522	1135	12.16	20230323	1940	-34.38	20220810	1135	12.16	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
124	20230809	140621	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	4	2	0.31	28133308	22121	63.15	1259	1281	1255	1657	893	1275	1271.79	1.24	-1371	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	398	4.92	0.58	06	0.07	260.00	2211.00	1940	20220810	-34.07	1135	20230323	12.69	1699	-24.72	20230522	1135	12.69	20230323	1940	-34.07	20220810	1135	12.69	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
125	20230809	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	5	2	0.39	14736836	11607	33.13	1259	1281	1255	1657	893	1275	1269.65	1.24	-1376	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	399	4.92	0.58	06	0.04	260.00	2211.00	1940	20220810	-34.02	1135	20230323	12.78	1699	-24.66	20230522	1135	12.78	20230323	1940	-34.02	20220810	1135	12.78	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
126	20230809	120631	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1281	6	2	0.47	13636995	10747	30.68	1259	1281	1255	1657	893	1275	1268.91	1.24	-1403	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	399	4.93	0.58	06	0.03	260.00	2211.00	1940	20220810	-33.97	1135	20230323	12.86	1699	-24.60	20230522	1135	12.86	20230323	1940	-33.97	20220810	1135	12.86	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
127	20230809	110629	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-1	5	-0.08	11369373	8972	25.61	1259	1275	1255	1657	893	1275	1267.21	1.24	-1291	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	397	4.90	0.58	06	0.03	260.00	2211.00	1940	20220810	-34.33	1135	20230323	12.25	1699	-25.01	20230522	1135	12.25	20230323	1940	-34.33	20220810	1135	12.25	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
128	20230809	100620	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-1	5	-0.08	9052405	7151	20.41	1259	1275	1255	1657	893	1275	1265.89	1.24	-1528	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	397	4.90	0.58	06	0.02	260.00	2211.00	1940	20220810	-34.33	1135	20230323	12.25	1699	-25.01	20230522	1135	12.25	20230323	1940	-34.33	20220810	1135	12.25	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
129	20230809	090622	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	-3	5	-0.24	4639112	3682	10.51	1259	1275	1255	1657	893	1275	1259.94	1.24	-599	1311	1293	1282	1264	1253	1287	1258	156	382	500	890	1	1	31154798	396	4.89	0.58	06	0.01	260.00	2211.00	1940	20220810	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.07	N	093240	500	155 억	387756	N	N	27	N	N
130	20230808	160635	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1275	-25	5	-1.92	44277422	34531	54.15	1299	1300	1271	1690	910	1300	1282.25	1.28	-12577	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	397	4.90	0.58	06	0.11	260.00	2211.00	1940	20220810	-34.28	1135	20230323	12.33	1699	-24.96	20230522	1135	12.33	20230323	1940	-34.28	20220810	1135	12.33	20230323	2.06	N	093240	500	155 억	400324	N	N	27	N	N
131	20230808	150627	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-26	5	-2.00	40258594	31377	49.20	1299	1300	1271	1690	910	1300	1283.06	1.28	-10271	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	397	4.90	0.58	06	0.10	260.00	2211.00	1940	20220810	-34.33	1135	20230323	12.25	1699	-25.01	20230522	1135	12.25	20230323	1940	-34.33	20220810	1135	12.25	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
132	20230808	140624	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1275	-25	5	-1.92	30676893	23846	37.39	1299	1300	1273	1690	910	1300	1286.46	1.28	-7882	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	397	4.90	0.58	06	0.08	260.00	2211.00	1940	20220810	-34.28	1135	20230323	12.33	1699	-24.96	20230522	1135	12.33	20230323	1940	-34.28	20220810	1135	12.33	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
133	20230808	130616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-14	5	-1.08	26146892	20298	31.83	1299	1300	1273	1690	910	1300	1288.15	1.28	-5562	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	401	4.95	0.58	06	0.07	260.00	2211.00	1940	20220810	-33.71	1135	20230323	13.30	1699	-24.31	20230522	1135	13.30	20230323	1940	-33.71	20220810	1135	13.30	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
134	20230808	120623	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	-20	5	-1.54	25639629	19902	31.21	1299	1300	1273	1690	910	1300	1288.29	1.28	-5412	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	399	4.92	0.58	06	0.06	260.00	2211.00	1940	20220810	-34.02	1135	20230323	12.78	1699	-24.66	20230522	1135	12.78	20230323	1940	-34.02	20220810	1135	12.78	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
135	20230808	110615	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1293	-7	5	-0.54	19073345	14770	23.16	1299	1300	1280	1690	910	1300	1291.36	1.28	-3985	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	403	4.97	0.58	06	0.05	260.00	2211.00	1940	20220810	-33.35	1135	20230323	13.92	1699	-23.90	20230522	1135	13.92	20230323	1940	-33.35	20220810	1135	13.92	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
136	20230808	100625	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1290	-10	5	-0.77	8094996	6249	9.80	1299	1300	1289	1690	910	1300	1295.41	1.28	411	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	402	4.96	0.58	06	0.02	260.00	2211.00	1940	20220810	-33.51	1135	20230323	13.66	1699	-24.07	20230522	1135	13.66	20230323	1940	-33.51	20220810	1135	13.66	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
137	20230808	090627	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	-11	5	-0.85	3850728	2966	4.65	1299	1299	1289	1690	910	1300	1298.29	1.28	29	1340	1319	1309	1288	1278	1315	1284	156	390	500	910	1	1	31154798	402	4.96	0.58	06	0.01	260.00	2211.00	1940	20220810	-33.56	1135	20230323	13.57	1699	-24.13	20230522	1135	13.57	20230323	1940	-33.56	20220810	1135	13.57	20230323	2.06	N	093240	500	155 억	400324	N	N	11	N	N
138	20230807	160621	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1300	-19	5	-1.44	83303991	63610	69.35	1319	1330	1299	1714	924	1319	1309.61	1.26	7256	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	405	5.00	0.59	06	0.20	260.00	2211.00	1940	20220810	-32.99	1135	20230323	14.54	1699	-23.48	20230522	1135	14.54	20230323	1940	-32.99	20220810	1135	14.54	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
139	20230807	150621	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1311	-8	5	-0.61	67613500	51563	56.21	1319	1330	1299	1714	924	1319	1311.28	1.26	4123	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	408	5.04	0.59	06	0.17	260.00	2211.00	1940	20220810	-32.42	1135	20230323	15.51	1699	-22.84	20230522	1135	15.51	20230323	1940	-32.42	20220810	1135	15.51	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
140	20230807	140623	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1318	-1	5	-0.08	57041670	43503	47.43	1319	1330	1299	1714	924	1319	1311.21	1.26	3261	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	411	5.07	0.60	06	0.14	260.00	2211.00	1940	20220810	-32.06	1135	20230323	16.12	1699	-22.42	20230522	1135	16.12	20230323	1940	-32.06	20220810	1135	16.12	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
141	20230807	130618	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1322	3	2	0.23	53265132	40637	44.30	1319	1330	1299	1714	924	1319	1310.75	1.26	4925	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	412	5.08	0.60	06	0.13	260.00	2211.00	1940	20220810	-31.86	1135	20230323	16.48	1699	-22.19	20230522	1135	16.48	20230323	1940	-31.86	20220810	1135	16.48	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
142	20230807	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	-6	5	-0.45	43209303	33001	35.98	1319	1330	1299	1714	924	1319	1309.33	1.26	4395	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	409	5.05	0.59	06	0.11	260.00	2211.00	1940	20220810	-32.32	1135	20230323	15.68	1699	-22.72	20230522	1135	15.68	20230323	1940	-32.32	20220810	1135	15.68	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
143	20230807	110613	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1310	-9	5	-0.68	35241644	26914	29.34	1319	1330	1299	1714	924	1319	1309.42	1.26	1142	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	408	5.04	0.59	06	0.09	260.00	2211.00	1940	20220810	-32.47	1135	20230323	15.42	1699	-22.90	20230522	1135	15.42	20230323	1940	-32.47	20220810	1135	15.42	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
144	20230807	100619	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1300	-19	5	-1.44	25703357	19618	21.39	1319	1330	1299	1714	924	1319	1310.19	1.26	-1202	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	405	5.00	0.59	06	0.06	260.00	2211.00	1940	20220810	-32.99	1135	20230323	14.54	1699	-23.48	20230522	1135	14.54	20230323	1940	-32.99	20220810	1135	14.54	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
145	20230807	090618	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1305	-14	5	-1.06	14432554	10959	11.95	1319	1330	1305	1714	924	1319	1316.96	1.26	-2016	1355	1337	1306	1288	1257	1346	1297	156	395	500	920	1	1	31154798	407	5.02	0.59	06	0.04	260.00	2211.00	1940	20220810	-32.73	1135	20230323	14.98	1699	-23.19	20230522	1135	14.98	20230323	1940	-32.73	20220810	1135	14.98	20230323	2.06	N	093240	500	155 억	393068	N	N	11	N	N
146	20230804	160613	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1319	26	2	2.01	117766821	90282	85.72	1287	1324	1275	1680	906	1293	1304.43	1.27	-2125	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	411	5.07	0.60	06	0.29	260.00	2211.00	1940	20220810	-32.01	1135	20230323	16.21	1699	-22.37	20230522	1135	16.21	20230323	1940	-32.01	20220810	1135	16.21	20230323	2.08	N	093240	500	155 억	394305	N	N	11	N	N
147	20230804	150613	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1319	26	2	2.01	114256865	87619	83.19	1287	1324	1275	1680	906	1293	1304.02	1.27	-2761	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	411	5.07	0.60	06	0.28	260.00	2211.00	1940	20220810	-32.01	1135	20230323	16.21	1699	-22.37	20230522	1135	16.21	20230323	1940	-32.01	20220810	1135	16.21	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
148	20230804	140622	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1322	29	2	2.24	101896271	78255	74.30	1287	1322	1275	1680	906	1293	1302.11	1.27	-2775	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	412	5.08	0.60	06	0.25	260.00	2211.00	1940	20220810	-31.86	1135	20230323	16.48	1699	-22.19	20230522	1135	16.48	20230323	1940	-31.86	20220810	1135	16.48	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
149	20230804	130612	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1303	10	2	0.77	76529312	58972	55.99	1287	1315	1275	1680	906	1293	1297.72	1.27	-3150	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	406	5.01	0.59	06	0.19	260.00	2211.00	1940	20220810	-32.84	1135	20230323	14.80	1699	-23.31	20230522	1135	14.80	20230323	1940	-32.84	20220810	1135	14.80	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
150	20230804	120611	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	22	2	1.70	65844116	50745	48.18	1287	1315	1275	1680	906	1293	1297.55	1.27	-4619	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	410	5.06	0.59	06	0.16	260.00	2211.00	1940	20220810	-32.22	1135	20230323	15.86	1699	-22.60	20230522	1135	15.86	20230323	1940	-32.22	20220810	1135	15.86	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
151	20230804	110616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	15	2	1.16	36445917	28225	26.80	1287	1308	1275	1680	906	1293	1291.26	1.27	3684	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	408	5.03	0.59	06	0.09	260.00	2211.00	1940	20220810	-32.58	1135	20230323	15.24	1699	-23.01	20230522	1135	15.24	20230323	1940	-32.58	20220810	1135	15.24	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
152	20230804	100608	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1293	0	3	0.00	22941149	17830	16.93	1287	1293	1275	1680	906	1293	1286.66	1.27	3933	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	403	4.97	0.58	06	0.06	260.00	2211.00	1940	20220810	-33.35	1135	20230323	13.92	1699	-23.90	20230522	1135	13.92	20230323	1940	-33.35	20220810	1135	13.92	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
153	20230804	090607	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1290	-3	5	-0.23	6393933	4974	4.72	1287	1293	1276	1680	906	1293	1285.47	1.27	-2378	1322	1307	1280	1265	1238	1315	1273	156	387	500	900	1	1	31154798	402	4.96	0.58	06	0.02	260.00	2211.00	1940	20220810	-33.51	1135	20230323	13.66	1699	-24.07	20230522	1135	13.66	20230323	1940	-33.51	20220810	1135	13.66	20230323	2.08	N	093240	500	155 억	394305	N	N	10	N	N
154	20230803	160609	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1293	15	2	1.17	133760075	105219	53.05	1270	1295	1253	1661	895	1278	1271.25	1.25	170	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	403	4.97	0.58	06	0.34	260.00	2211.00	1940	20220810	-33.35	1135	20230323	13.92	1699	-23.90	20230522	1135	13.92	20230323	1940	-33.35	20220810	1135	13.92	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
155	20230803	150611	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	8	2	0.63	129487407	101911	51.38	1270	1295	1253	1661	895	1278	1270.59	1.25	650	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	401	4.95	0.58	06	0.33	260.00	2211.00	1940	20220810	-33.71	1135	20230323	13.30	1699	-24.31	20230522	1135	13.30	20230323	1940	-33.71	20220810	1135	13.30	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
156	20230803	140606	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1290	12	2	0.94	117591874	92659	46.72	1270	1295	1253	1661	895	1278	1269.08	1.25	1430	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	402	4.96	0.58	06	0.30	260.00	2211.00	1940	20220810	-33.51	1135	20230323	13.66	1699	-24.07	20230522	1135	13.66	20230323	1940	-33.51	20220810	1135	13.66	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
157	20230803	130610	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1259	-19	5	-1.49	87950484	69518	35.05	1270	1275	1253	1661	895	1278	1265.15	1.25	-3587	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	392	4.84	0.57	06	0.22	260.00	2211.00	1940	20220810	-35.10	1135	20230323	10.93	1699	-25.90	20230522	1135	10.93	20230323	1940	-35.10	20220810	1135	10.93	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
158	20230803	120611	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1266	-12	5	-0.94	84109595	66476	33.52	1270	1275	1253	1661	895	1278	1265.26	1.25	-4510	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	394	4.87	0.57	06	0.21	260.00	2211.00	1940	20220810	-34.74	1135	20230323	11.54	1699	-25.49	20230522	1135	11.54	20230323	1940	-34.74	20220810	1135	11.54	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
159	20230803	110605	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1265	-13	5	-1.02	66586535	52630	26.54	1270	1275	1253	1661	895	1278	1265.18	1.25	-5164	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	394	4.87	0.57	06	0.17	260.00	2211.00	1940	20220810	-34.79	1135	20230323	11.45	1699	-25.54	20230522	1135	11.45	20230323	1940	-34.79	20220810	1135	11.45	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
160	20230803	100604	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1267	-11	5	-0.86	40670417	32145	16.21	1270	1275	1253	1661	895	1278	1265.22	1.25	782	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	395	4.87	0.57	06	0.10	260.00	2211.00	1940	20220810	-34.69	1135	20230323	11.63	1699	-25.43	20230522	1135	11.63	20230323	1940	-34.69	20220810	1135	11.63	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
161	20230803	090603	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1253	-25	5	-1.96	5456247	4319	2.18	1270	1270	1253	1661	895	1278	1263.31	1.25	-3156	1295	1286	1270	1261	1245	1291	1266	156	383	500	890	1	1	31154798	390	4.82	0.57	06	0.01	260.00	2211.00	1940	20220810	-35.41	1135	20230323	10.40	1699	-26.25	20230522	1135	10.40	20230323	1940	-35.41	20220810	1135	10.40	20230323	2.08	N	093240	500	155 억	389303	N	N	10	N	N
162	20230802	160607	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	12	2	0.95	249876864	197597	250.94	1271	1279	1254	1645	887	1266	1264.58	1.31	-13898	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	398	4.92	0.58	06	0.63	260.00	2211.00	1940	20220810	-34.12	1135	20230323	12.60	1699	-24.78	20230522	1135	12.60	20230323	1940	-34.12	20220810	1135	12.60	20230323	2.02	N	093240	500	155 억	407874	N	N	10	N	N
163	20230802	150616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1277	11	2	0.87	247155524	195467	248.23	1271	1279	1254	1645	887	1266	1264.44	1.31	-13648	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	398	4.91	0.58	06	0.63	260.00	2211.00	1940	20220810	-34.18	1135	20230323	12.51	1699	-24.84	20230522	1135	12.51	20230323	1940	-34.18	20220810	1135	12.51	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
164	20230802	140609	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1266	0	3	0.00	216005844	171010	217.17	1271	1272	1254	1645	887	1266	1263.12	1.31	-18778	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	394	4.87	0.57	06	0.55	260.00	2211.00	1940	20220810	-34.74	1135	20230323	11.54	1699	-25.49	20230522	1135	11.54	20230323	1940	-34.74	20220810	1135	11.54	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
165	20230802	130605	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1262	-4	5	-0.32	164247329	129893	164.96	1271	1272	1255	1645	887	1266	1264.48	1.31	-14929	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	393	4.85	0.57	06	0.42	260.00	2211.00	1940	20220810	-34.95	1135	20230323	11.19	1699	-25.72	20230522	1135	11.19	20230323	1940	-34.95	20220810	1135	11.19	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
166	20230802	120601	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1267	1	2	0.08	107118125	84720	107.59	1271	1272	1259	1645	887	1266	1264.38	1.31	-13227	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	395	4.87	0.57	06	0.27	260.00	2211.00	1940	20220810	-34.69	1135	20230323	11.63	1699	-25.43	20230522	1135	11.63	20230323	1940	-34.69	20220810	1135	11.63	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
167	20230802	110600	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1267	1	2	0.08	42308876	33447	42.48	1271	1272	1259	1645	887	1266	1264.95	1.31	3524	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	395	4.87	0.57	06	0.11	260.00	2211.00	1940	20220810	-34.69	1135	20230323	11.63	1699	-25.43	20230522	1135	11.63	20230323	1940	-34.69	20220810	1135	11.63	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
168	20230802	100602	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1268	2	2	0.16	30418147	24051	30.54	1271	1272	1259	1645	887	1266	1264.74	1.31	3045	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	395	4.88	0.57	06	0.08	260.00	2211.00	1940	20220810	-34.64	1135	20230323	11.72	1699	-25.37	20230522	1135	11.72	20230323	1940	-34.64	20220810	1135	11.72	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
169	20230802	090602	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1263	-3	5	-0.24	5833238	4607	5.85	1271	1272	1261	1645	887	1266	1266.17	1.31	-3079	1298	1282	1271	1255	1244	1276	1249	156	379	500	880	1	1	31154798	393	4.86	0.57	06	0.01	260.00	2211.00	1940	20220810	-34.90	1135	20230323	11.28	1699	-25.66	20230522	1135	11.28	20230323	1940	-34.90	20220810	1135	11.28	20230323	2.02	N	093240	500	155 억	407874	N	N	8	N	N
170	20230801	160603	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1266	-6	5	-0.47	100007124	78743	36.04	1287	1287	1260	1653	891	1272	1270.05	1.38	-22795	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	394	4.87	0.57	06	0.25	260.00	2211.00	1940	20220810	-34.74	1135	20230323	11.54	1699	-25.49	20230522	1135	11.54	20230323	1940	-34.74	20220810	1135	11.54	20230323	2.09	N	093240	500	155 억	430733	N	N	8	N	N
171	20230801	150600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1269	-3	5	-0.24	96835661	76238	34.89	1287	1287	1260	1653	891	1272	1270.18	1.38	-22793	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	395	4.88	0.57	06	0.24	260.00	2211.00	1940	20220810	-34.59	1135	20230323	11.81	1699	-25.31	20230522	1135	11.81	20230323	1940	-34.59	20220810	1135	11.81	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
172	20230801	140612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1272	0	3	0.00	82632162	65052	29.77	1287	1287	1260	1653	891	1272	1270.25	1.38	-21444	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	396	4.89	0.58	06	0.21	260.00	2211.00	1940	20220810	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
173	20230801	130558	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1272	0	3	0.00	62087158	48816	22.34	1287	1287	1266	1653	891	1272	1271.86	1.38	-6434	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	396	4.89	0.58	06	0.16	260.00	2211.00	1940	20220810	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
174	20230801	120559	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1272	0	3	0.00	60645406	47681	21.82	1287	1287	1266	1653	891	1272	1271.90	1.38	-5670	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	396	4.89	0.58	06	0.15	260.00	2211.00	1940	20220810	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
175	20230801	110556	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1273	1	2	0.08	46768043	36751	16.82	1287	1287	1268	1653	891	1272	1272.57	1.38	-4110	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	397	4.90	0.58	06	0.12	260.00	2211.00	1940	20220810	-34.38	1135	20230323	12.16	1699	-25.07	20230522	1135	12.16	20230323	1940	-34.38	20220810	1135	12.16	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
176	20230801	100600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1275	3	2	0.24	33486352	26294	12.03	1287	1287	1268	1653	891	1272	1273.54	1.38	-2227	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	397	4.90	0.58	06	0.08	260.00	2211.00	1940	20220810	-34.28	1135	20230323	12.33	1699	-24.96	20230522	1135	12.33	20230323	1940	-34.28	20220810	1135	12.33	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N
177	20230801	090554	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1276	4	2	0.31	16026523	12577	5.76	1287	1287	1271	1653	891	1272	1274.27	1.38	-3375	1336	1303	1280	1247	1224	1292	1236	156	381	500	890	1	1	31154798	398	4.91	0.58	06	0.04	260.00	2211.00	1940	20220810	-34.23	1135	20230323	12.42	1699	-24.90	20230522	1135	12.42	20230323	1940	-34.23	20220810	1135	12.42	20230323	2.09	N	093240	500	155 억	430733	N	N	13	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History