KissMeData/014990/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	936	21	2	2.30	107437521	116157	51.01	925	941	908	1189	641	915	924.93	0.65	22759	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	703	-6.50	1.74	12	0.15	-144.00	537.00	2450	20221114	-61.80	519	20221013	80.35	1790	-47.71	20230110	839	11.56	20230516	2450	-61.80	20221114	519	80.35	20221013	0.02	N	014990	500	375 억	485716	N	N	18	N	N
3	20230927	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	936	21	2	2.30	102577754	110975	48.74	925	941	908	1189	641	915	924.33	0.65	22854	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	703	-6.50	1.74	12	0.15	-144.00	537.00	2450	20221114	-61.80	519	20221013	80.35	1790	-47.71	20230110	839	11.56	20230516	2450	-61.80	20221114	519	80.35	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
4	20230927	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	931	16	2	1.75	66603511	72400	31.80	925	941	908	1189	641	915	919.94	0.65	-1249	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	699	-6.47	1.73	12	0.10	-144.00	537.00	2450	20221114	-62.00	519	20221013	79.38	1790	-47.99	20230110	839	10.97	20230516	2450	-62.00	20221114	519	79.38	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
5	20230927	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	920	5	2	0.55	45382151	49488	21.73	925	925	908	1189	641	915	917.03	0.65	-10463	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	691	-6.39	1.71	12	0.07	-144.00	537.00	2450	20221114	-62.45	519	20221013	77.26	1790	-48.60	20230110	839	9.65	20230516	2450	-62.45	20221114	519	77.26	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
6	20230927	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	921	6	2	0.66	39012679	42562	18.69	925	925	908	1189	641	915	916.61	0.65	-8565	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	692	-6.40	1.72	12	0.06	-144.00	537.00	2450	20221114	-62.41	519	20221013	77.46	1790	-48.55	20230110	839	9.77	20230516	2450	-62.41	20221114	519	77.46	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
7	20230927	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	921	6	2	0.66	33022107	36052	15.83	925	925	908	1189	641	915	915.96	0.65	-4404	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	692	-6.40	1.72	12	0.05	-144.00	537.00	2450	20221114	-62.41	519	20221013	77.46	1790	-48.55	20230110	839	9.77	20230516	2450	-62.41	20221114	519	77.46	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
8	20230927	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	913	-2	5	-0.22	24469547	26734	11.74	925	925	908	1189	641	915	915.30	0.65	-4765	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	686	-6.34	1.70	12	0.04	-144.00	537.00	2450	20221114	-62.73	519	20221013	75.92	1790	-48.99	20230110	839	8.82	20230516	2450	-62.73	20221114	519	75.92	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
9	20230927	090315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	918	3	2	0.33	4011929	4363	1.92	925	925	916	1189	641	915	919.53	0.65	-1337	961	937	921	897	881	930	890	376	274	500	540	1	1	75112995	690	-6.38	1.71	12	0.01	-144.00	537.00	2450	20221114	-62.53	519	20221013	76.88	1790	-48.72	20230110	839	9.42	20230516	2450	-62.53	20221114	519	76.88	20221013	0.02	N	014990	500	375 억	485716	N	N	36	N	N
10	20230926	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	915	-17	5	-1.82	200324266	218090	102.07	932	945	905	1211	653	932	918.55	0.66	-19846	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	687	-6.35	1.70	12	0.29	-144.00	537.00	2450	20221114	-62.65	519	20221013	76.30	1790	-48.88	20230110	839	9.06	20230516	2450	-62.65	20221114	519	76.30	20221013	0.02	N	014990	500	375 억	497233	N	N	36	N	N
11	20230926	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	914	-18	5	-1.93	182506989	198570	92.94	932	945	905	1211	653	932	919.11	0.66	-18738	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	687	-6.35	1.70	12	0.26	-144.00	537.00	2450	20221114	-62.69	519	20221013	76.11	1790	-48.94	20230110	839	8.94	20230516	2450	-62.69	20221114	519	76.11	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
12	20230926	140308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	918	-14	5	-1.50	165048215	179464	83.99	932	945	905	1211	653	932	919.67	0.66	-16486	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	690	-6.38	1.71	12	0.24	-144.00	537.00	2450	20221114	-62.53	519	20221013	76.88	1790	-48.72	20230110	839	9.42	20230516	2450	-62.53	20221114	519	76.88	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
13	20230926	130309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	927	-5	5	-0.54	81766112	88014	41.19	932	945	925	1211	653	932	929.01	0.66	-26134	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	696	-6.44	1.73	12	0.12	-144.00	537.00	2450	20221114	-62.16	519	20221013	78.61	1790	-48.21	20230110	839	10.49	20230516	2450	-62.16	20221114	519	78.61	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
14	20230926	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	931	-1	5	-0.11	66930968	72002	33.70	932	945	926	1211	653	932	929.57	0.66	-20849	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	699	-6.47	1.73	12	0.10	-144.00	537.00	2450	20221114	-62.00	519	20221013	79.38	1790	-47.99	20230110	839	10.97	20230516	2450	-62.00	20221114	519	79.38	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
15	20230926	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	929	-3	5	-0.32	36038872	38684	18.11	932	945	927	1211	653	932	931.62	0.66	-15873	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	698	-6.45	1.73	12	0.05	-144.00	537.00	2450	20221114	-62.08	519	20221013	79.00	1790	-48.10	20230110	839	10.73	20230516	2450	-62.08	20221114	519	79.00	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
16	20230926	100310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	928	-4	5	-0.43	25180310	26993	12.63	932	945	928	1211	653	932	932.85	0.66	-11333	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	697	-6.44	1.73	12	0.04	-144.00	537.00	2450	20221114	-62.12	519	20221013	78.81	1790	-48.16	20230110	839	10.61	20230516	2450	-62.12	20221114	519	78.81	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
17	20230926	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	940	8	2	0.86	281420	301	0.14	932	940	932	1211	653	932	934.96	0.66	-46	996	964	947	915	898	955	906	376	279	500	550	1	1	75112995	706	-6.53	1.75	12	0.00	-144.00	537.00	2450	20221114	-61.63	519	20221013	81.12	1790	-47.49	20230110	839	12.04	20230516	2450	-61.63	20221114	519	81.12	20221013	0.02	N	014990	500	375 억	497233	N	N	64	N	N
18	20230925	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	932	-25	5	-2.61	201456096	213409	146.10	978	979	930	1244	670	957	943.99	0.70	-27913	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	700	-6.47	1.74	12	0.28	-144.00	537.00	2450	20221114	-61.96	519	20221013	79.58	1790	-47.93	20230110	839	11.08	20230516	2450	-61.96	20221114	519	79.58	20221013	0.02	N	014990	500	375 억	529168	N	N	64	N	N
19	20230925	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	934	-23	5	-2.40	176495481	186616	127.76	978	979	933	1244	670	957	945.77	0.70	-24275	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	702	-6.49	1.74	12	0.25	-144.00	537.00	2450	20221114	-61.88	519	20221013	79.96	1790	-47.82	20230110	839	11.32	20230516	2450	-61.88	20221114	519	79.96	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
20	20230925	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	940	-17	5	-1.78	154906974	163562	111.98	978	979	940	1244	670	957	947.08	0.70	-21012	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	706	-6.53	1.75	12	0.22	-144.00	537.00	2450	20221114	-61.63	519	20221013	81.12	1790	-47.49	20230110	839	12.04	20230516	2450	-61.63	20221114	519	81.12	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
21	20230925	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	944	-13	5	-1.36	119617458	126129	86.35	978	979	942	1244	670	957	948.37	0.70	-17443	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	709	-6.56	1.76	12	0.17	-144.00	537.00	2450	20221114	-61.47	519	20221013	81.89	1790	-47.26	20230110	839	12.51	20230516	2450	-61.47	20221114	519	81.89	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
22	20230925	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	944	-13	5	-1.36	108855060	114719	78.54	978	979	942	1244	670	957	948.88	0.70	-16361	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	709	-6.56	1.76	12	0.15	-144.00	537.00	2450	20221114	-61.47	519	20221013	81.89	1790	-47.26	20230110	839	12.51	20230516	2450	-61.47	20221114	519	81.89	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
23	20230925	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	955	-2	5	-0.21	65314410	68574	46.95	978	979	945	1244	670	957	952.47	0.70	-18839	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	717	-6.63	1.78	12	0.09	-144.00	537.00	2450	20221114	-61.02	519	20221013	84.01	1790	-46.65	20230110	839	13.83	20230516	2450	-61.02	20221114	519	84.01	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
24	20230925	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	952	-5	5	-0.52	35689146	37369	25.58	978	979	947	1244	670	957	955.05	0.70	-11945	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	715	-6.61	1.77	12	0.05	-144.00	537.00	2450	20221114	-61.14	519	20221013	83.43	1790	-46.82	20230110	839	13.47	20230516	2450	-61.14	20221114	519	83.43	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
25	20230925	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	970	13	2	1.36	3687641	3799	2.60	978	979	957	1244	670	957	970.69	0.70	-202	1020	988	968	936	916	1004	952	376	287	500	570	1	1	75112995	729	-6.74	1.81	12	0.01	-144.00	537.00	2450	20221114	-60.41	519	20221013	86.90	1790	-45.81	20230110	839	15.61	20230516	2450	-60.41	20221114	519	86.90	20221013	0.02	N	014990	500	375 억	529168	N	N	17	N	N
26	20230922	160317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	957	-2	5	-0.21	141336113	146017	46.27	954	1000	948	1246	672	959	967.94	0.75	-37280	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	719	-6.65	1.78	12	0.19	-144.00	537.00	2450	20221114	-60.94	519	20221013	84.39	1790	-46.54	20230110	839	14.06	20230516	2450	-60.94	20221114	519	84.39	20221013	0.02	N	014990	500	375 억	565453	N	N	17	N	N
27	20230922	150314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	958	-1	5	-0.10	130495073	134724	42.69	954	1000	948	1246	672	959	968.61	0.75	-32587	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	720	-6.65	1.78	12	0.18	-144.00	537.00	2450	20221114	-60.90	519	20221013	84.59	1790	-46.48	20230110	839	14.18	20230516	2450	-60.90	20221114	519	84.59	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
28	20230922	140315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	959	0	3	0.00	120874267	124693	39.51	954	1000	948	1246	672	959	969.37	0.75	-30329	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	720	-6.66	1.79	12	0.17	-144.00	537.00	2450	20221114	-60.86	519	20221013	84.78	1790	-46.42	20230110	839	14.30	20230516	2450	-60.86	20221114	519	84.78	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
29	20230922	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	963	4	2	0.42	105912934	109112	34.57	954	1000	948	1246	672	959	970.68	0.75	-24472	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	723	-6.69	1.79	12	0.15	-144.00	537.00	2450	20221114	-60.69	519	20221013	85.55	1790	-46.20	20230110	839	14.78	20230516	2450	-60.69	20221114	519	85.55	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
30	20230922	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	969	10	2	1.04	99395476	102360	32.43	954	1000	948	1246	672	959	971.04	0.75	-23926	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	728	-6.73	1.80	12	0.14	-144.00	537.00	2450	20221114	-60.45	519	20221013	86.71	1790	-45.87	20230110	839	15.49	20230516	2450	-60.45	20221114	519	86.71	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
31	20230922	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	970	11	2	1.15	62102727	64401	20.41	954	1000	948	1246	672	959	964.31	0.75	-16448	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	729	-6.74	1.81	12	0.09	-144.00	537.00	2450	20221114	-60.41	519	20221013	86.90	1790	-45.81	20230110	839	15.61	20230516	2450	-60.41	20221114	519	86.90	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
32	20230922	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	964	5	2	0.52	41718808	43185	13.68	954	1000	948	1246	672	959	966.05	0.75	-15101	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	724	-6.69	1.80	12	0.06	-144.00	537.00	2450	20221114	-60.65	519	20221013	85.74	1790	-46.15	20230110	839	14.90	20230516	2450	-60.65	20221114	519	85.74	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
33	20230922	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	953	-6	5	-0.63	4066311	4273	1.35	954	954	948	1246	672	959	951.63	0.75	-2176	1022	990	970	938	918	980	928	376	287	500	570	1	1	75112995	716	-6.62	1.77	12	0.01	-144.00	537.00	2450	20221114	-61.10	519	20221013	83.62	1790	-46.76	20230110	839	13.59	20230516	2450	-61.10	20221114	519	83.62	20221013	0.02	N	014990	500	375 억	565453	N	N	24	N	N
34	20230921	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	959	-28	5	-2.84	297906564	309330	128.64	1002	1002	950	1283	691	987	963.07	0.88	-106960	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	720	-6.66	1.79	12	0.41	-144.00	537.00	2450	20221114	-60.86	519	20221013	84.78	1790	-46.42	20230110	839	14.30	20230516	2450	-60.86	20221114	519	84.78	20221013	0.02	N	014990	500	375 억	661400	N	N	24	N	N
35	20230921	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	956	-31	5	-3.14	280827889	291413	121.19	1002	1002	950	1283	691	987	963.68	0.88	-106611	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	718	-6.64	1.78	12	0.39	-144.00	537.00	2450	20221114	-60.98	519	20221013	84.20	1790	-46.59	20230110	839	13.95	20230516	2450	-60.98	20221114	519	84.20	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
36	20230921	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	956	-31	5	-3.14	212147174	219492	91.28	1002	1002	954	1283	691	987	966.54	0.88	-96221	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	718	-6.64	1.78	12	0.29	-144.00	537.00	2450	20221114	-60.98	519	20221013	84.20	1790	-46.59	20230110	839	13.95	20230516	2450	-60.98	20221114	519	84.20	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
37	20230921	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	959	-28	5	-2.84	190427056	196838	81.86	1002	1002	954	1283	691	987	967.43	0.88	-83421	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	720	-6.66	1.79	12	0.26	-144.00	537.00	2450	20221114	-60.86	519	20221013	84.78	1790	-46.42	20230110	839	14.30	20230516	2450	-60.86	20221114	519	84.78	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
38	20230921	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	961	-26	5	-2.63	154529997	159389	66.28	1002	1002	960	1283	691	987	969.51	0.88	-81756	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	722	-6.67	1.79	12	0.21	-144.00	537.00	2450	20221114	-60.78	519	20221013	85.16	1790	-46.31	20230110	839	14.54	20230516	2450	-60.78	20221114	519	85.16	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
39	20230921	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	965	-22	5	-2.23	126488654	130262	54.17	1002	1002	961	1283	691	987	971.03	0.88	-59490	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	725	-6.70	1.80	12	0.17	-144.00	537.00	2450	20221114	-60.61	519	20221013	85.93	1790	-46.09	20230110	839	15.02	20230516	2450	-60.61	20221114	519	85.93	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
40	20230921	100255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	964	-23	5	-2.33	105691974	108676	45.19	1002	1002	961	1283	691	987	972.54	0.88	-52654	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	724	-6.69	1.80	12	0.14	-144.00	537.00	2450	20221114	-60.65	519	20221013	85.74	1790	-46.15	20230110	839	14.90	20230516	2450	-60.65	20221114	519	85.74	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
41	20230921	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	982	-5	5	-0.51	10055767	10224	4.25	1002	1002	970	1283	691	987	983.55	0.88	-3446	1011	998	992	979	973	996	977	376	296	500	590	1	1	75112995	738	-6.82	1.83	12	0.01	-144.00	537.00	2450	20221114	-59.92	519	20221013	89.21	1790	-45.14	20230110	839	17.04	20230516	2450	-59.92	20221114	519	89.21	20221013	0.02	N	014990	500	375 억	661400	N	N	45	N	N
42	20230920	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	987	-11	5	-1.10	237502044	239400	83.10	998	1005	986	1297	699	998	992.07	0.90	-20015	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	741	-6.85	1.84	12	0.32	-144.00	537.00	2450	20221114	-59.71	519	20221013	90.17	1790	-44.86	20230110	839	17.64	20230516	2450	-59.71	20221114	519	90.17	20221013	0.02	N	014990	500	375 억	678444	N	N	45	N	N
43	20230920	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	987	-11	5	-1.10	222566165	224338	77.87	998	1005	986	1297	699	998	992.10	0.90	-13791	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	741	-6.85	1.84	12	0.30	-144.00	537.00	2450	20221114	-59.71	519	20221013	90.17	1790	-44.86	20230110	839	17.64	20230516	2450	-59.71	20221114	519	90.17	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
44	20230920	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	994	-4	5	-0.40	141397195	142399	49.43	998	1005	990	1297	699	998	992.96	0.90	-7680	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	747	-6.90	1.85	12	0.19	-144.00	537.00	2450	20221114	-59.43	519	20221013	91.52	1790	-44.47	20230110	839	18.47	20230516	2450	-59.43	20221114	519	91.52	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
45	20230920	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	994	-4	5	-0.40	132618664	133564	46.36	998	1005	990	1297	699	998	992.92	0.90	-5232	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	747	-6.90	1.85	12	0.18	-144.00	537.00	2450	20221114	-59.43	519	20221013	91.52	1790	-44.47	20230110	839	18.47	20230516	2450	-59.43	20221114	519	91.52	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
46	20230920	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	991	-7	5	-0.70	92495607	93061	32.30	998	1005	990	1297	699	998	993.92	0.90	-5211	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	744	-6.88	1.85	12	0.12	-144.00	537.00	2450	20221114	-59.55	519	20221013	90.94	1790	-44.64	20230110	839	18.12	20230516	2450	-59.55	20221114	519	90.94	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
47	20230920	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	995	-3	5	-0.30	70111751	70501	24.47	998	1005	990	1297	699	998	994.48	0.90	3120	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	747	-6.91	1.85	12	0.09	-144.00	537.00	2450	20221114	-59.39	519	20221013	91.71	1790	-44.41	20230110	839	18.59	20230516	2450	-59.39	20221114	519	91.71	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
48	20230920	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	996	-2	5	-0.20	58363802	58678	20.37	998	1005	990	1297	699	998	994.65	0.90	2696	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	748	-6.92	1.85	12	0.08	-144.00	537.00	2450	20221114	-59.35	519	20221013	91.91	1790	-44.36	20230110	839	18.71	20230516	2450	-59.35	20221114	519	91.91	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
49	20230920	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	994	-4	5	-0.40	6976661	6994	2.43	998	998	994	1297	699	998	997.52	0.90	-1786	1040	1018	1004	982	968	1012	976	376	299	500	590	1	1	75112995	747	-6.90	1.85	12	0.01	-144.00	537.00	2450	20221114	-59.43	519	20221013	91.52	1790	-44.47	20230110	839	18.47	20230516	2450	-59.43	20221114	519	91.52	20221013	0.02	N	014990	500	375 억	678444	N	N	51	N	N
50	20230919	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	998	-18	5	-1.77	286605243	286336	71.68	1026	1026	990	1320	712	1016	1000.96	0.93	-16548	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	750	-6.93	1.86	12	0.38	-144.00	537.00	2450	20221114	-59.27	519	20221013	92.29	1790	-44.25	20230110	839	18.95	20230516	2450	-59.27	20221114	519	92.29	20221013	0.02	N	014990	500	375 억	699695	N	N	51	N	N
51	20230919	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1010	-6	5	-0.59	215483738	215242	53.89	1026	1026	990	1320	712	1016	1001.12	0.93	-15688	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	759	-7.01	1.88	12	0.29	-144.00	537.00	2450	20221114	-58.78	519	20221013	94.61	1790	-43.58	20230110	839	20.38	20230516	2450	-58.78	20221114	519	94.61	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
52	20230919	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1000	-16	5	-1.57	172694787	172615	43.21	1026	1026	990	1320	712	1016	1000.46	0.93	-29447	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	751	-6.94	1.86	12	0.23	-144.00	537.00	2450	20221114	-59.18	519	20221013	92.68	1790	-44.13	20230110	839	19.19	20230516	2450	-59.18	20221114	519	92.68	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
53	20230919	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1004	-12	5	-1.18	154823741	154756	38.74	1026	1026	990	1320	712	1016	1000.44	0.93	-28906	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	754	-6.97	1.87	12	0.21	-144.00	537.00	2450	20221114	-59.02	519	20221013	93.45	1790	-43.91	20230110	839	19.67	20230516	2450	-59.02	20221114	519	93.45	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
54	20230919	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	995	-21	5	-2.07	125300123	125131	31.33	1026	1026	990	1320	712	1016	1001.35	0.93	-36693	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	747	-6.91	1.85	12	0.17	-144.00	537.00	2450	20221114	-59.39	519	20221013	91.71	1790	-44.41	20230110	839	18.59	20230516	2450	-59.39	20221114	519	91.71	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
55	20230919	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1000	-16	5	-1.57	95058049	94821	23.74	1026	1026	990	1320	712	1016	1002.50	0.93	-29446	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	751	-6.94	1.86	12	0.13	-144.00	537.00	2450	20221114	-59.18	519	20221013	92.68	1790	-44.13	20230110	839	19.19	20230516	2450	-59.18	20221114	519	92.68	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
56	20230919	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	997	-19	5	-1.87	79946690	79723	19.96	1026	1026	990	1320	712	1016	1002.81	0.93	-28457	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	749	-6.92	1.86	12	0.11	-144.00	537.00	2450	20221114	-59.31	519	20221013	92.10	1790	-44.30	20230110	839	18.83	20230516	2450	-59.31	20221114	519	92.10	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
57	20230919	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1011	-5	5	-0.49	12128948	11916	2.98	1026	1026	1010	1320	712	1016	1017.87	0.93	-5140	1114	1065	1037	988	960	1051	974	376	304	500	600	1	1	75112995	759	-7.02	1.88	12	0.02	-144.00	537.00	2450	20221114	-58.73	519	20221013	94.80	1790	-43.52	20230110	839	20.50	20230516	2450	-58.73	20221114	519	94.80	20221013	0.02	N	014990	500	375 억	699695	N	N	78	N	N
58	20230918	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1016	-10	5	-0.97	411295819	397204	64.87	1026	1086	1009	1333	719	1026	1035.48	1.01	-47067	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	763	-7.06	1.89	12	0.53	-144.00	537.00	2450	20221114	-58.53	519	20221013	95.76	1790	-43.24	20230110	839	21.10	20230516	2450	-58.53	20221114	519	95.76	20221013	0.02	N	014990	500	375 억	757105	N	N	78	N	N
59	20230918	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1020	-6	5	-0.58	399999182	386090	63.06	1026	1086	1009	1333	719	1026	1036.03	1.01	-41861	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	766	-7.08	1.90	12	0.51	-144.00	537.00	2450	20221114	-58.37	519	20221013	96.53	1790	-43.02	20230110	839	21.57	20230516	2450	-58.37	20221114	519	96.53	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
60	20230918	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1012	-14	5	-1.36	378695463	365046	59.62	1026	1086	1011	1333	719	1026	1037.39	1.01	-34326	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	760	-7.03	1.88	12	0.49	-144.00	537.00	2450	20221114	-58.69	519	20221013	94.99	1790	-43.46	20230110	839	20.62	20230516	2450	-58.69	20221114	519	94.99	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
61	20230918	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1013	-13	5	-1.27	363671120	350228	57.20	1026	1086	1011	1333	719	1026	1038.38	1.01	-27812	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	761	-7.03	1.89	12	0.47	-144.00	537.00	2450	20221114	-58.65	519	20221013	95.18	1790	-43.41	20230110	839	20.74	20230516	2450	-58.65	20221114	519	95.18	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
62	20230918	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1018	-8	5	-0.78	326005710	313115	51.14	1026	1086	1016	1333	719	1026	1041.17	1.01	-19875	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	765	-7.07	1.90	12	0.42	-144.00	537.00	2450	20221114	-58.45	519	20221013	96.15	1790	-43.13	20230110	839	21.33	20230516	2450	-58.45	20221114	519	96.15	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
63	20230918	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1019	-7	5	-0.68	311737315	299114	48.85	1026	1086	1016	1333	719	1026	1042.20	1.01	-20595	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	765	-7.08	1.90	12	0.40	-144.00	537.00	2450	20221114	-58.41	519	20221013	96.34	1790	-43.07	20230110	839	21.45	20230516	2450	-58.41	20221114	519	96.34	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
64	20230918	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1024	-2	5	-0.19	282083494	269997	44.10	1026	1086	1016	1333	719	1026	1044.77	1.01	-23826	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	769	-7.11	1.91	12	0.36	-144.00	537.00	2450	20221114	-58.20	519	20221013	97.30	1790	-42.79	20230110	839	22.05	20230516	2450	-58.20	20221114	519	97.30	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
65	20230918	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1039	13	2	1.27	16629080	16153	2.64	1026	1040	1021	1333	719	1026	1029.47	1.01	-1902	1055	1040	1022	1007	989	1048	1015	376	307	500	610	1	1	75112995	780	-7.22	1.93	12	0.02	-144.00	537.00	2450	20221114	-57.59	519	20221013	100.19	1790	-41.96	20230110	839	23.84	20230516	2450	-57.59	20221114	519	100.19	20221013	0.02	N	014990	500	375 억	757105	N	N	118	N	N
66	20230915	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1026	22	2	2.19	619215752	604164	81.42	1004	1037	1004	1305	703	1004	1024.91	0.75	179729	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	771	-7.12	1.91	12	0.80	-144.00	537.00	2450	20221114	-58.12	519	20221013	97.69	1790	-42.68	20230110	839	22.29	20230516	2450	-58.12	20221114	519	97.69	20221013	0.02	N	014990	500	375 억	566352	N	N	118	N	N
67	20230915	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1024	20	2	1.99	572901734	559041	75.34	1004	1037	1004	1305	703	1004	1024.79	0.75	170741	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	769	-7.11	1.91	12	0.74	-144.00	537.00	2450	20221114	-58.20	519	20221013	97.30	1790	-42.79	20230110	839	22.05	20230516	2450	-58.20	20221114	519	97.30	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
68	20230915	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1018	14	2	1.39	390376004	381306	51.39	1004	1037	1004	1305	703	1004	1023.79	0.75	102954	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	765	-7.07	1.90	12	0.51	-144.00	537.00	2450	20221114	-58.45	519	20221013	96.15	1790	-43.13	20230110	839	21.33	20230516	2450	-58.45	20221114	519	96.15	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
69	20230915	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1024	20	2	1.99	378511962	369664	49.82	1004	1037	1004	1305	703	1004	1023.94	0.75	102330	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	769	-7.11	1.91	12	0.49	-144.00	537.00	2450	20221114	-58.20	519	20221013	97.30	1790	-42.79	20230110	839	22.05	20230516	2450	-58.20	20221114	519	97.30	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
70	20230915	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1024	20	2	1.99	342143716	334080	45.02	1004	1037	1004	1305	703	1004	1024.14	0.75	93326	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	769	-7.11	1.91	12	0.44	-144.00	537.00	2450	20221114	-58.20	519	20221013	97.30	1790	-42.79	20230110	839	22.05	20230516	2450	-58.20	20221114	519	97.30	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
71	20230915	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1023	19	2	1.89	265629173	259475	34.97	1004	1037	1004	1305	703	1004	1023.72	0.75	42035	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	768	-7.10	1.91	12	0.35	-144.00	537.00	2450	20221114	-58.24	519	20221013	97.11	1790	-42.85	20230110	839	21.93	20230516	2450	-58.24	20221114	519	97.11	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
72	20230915	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1021	17	2	1.69	203442614	198611	26.76	1004	1037	1004	1305	703	1004	1024.33	0.75	24408	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	767	-7.09	1.90	12	0.26	-144.00	537.00	2450	20221114	-58.33	519	20221013	96.72	1790	-42.96	20230110	839	21.69	20230516	2450	-58.33	20221114	519	96.72	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
73	20230915	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1010	6	2	0.60	9869414	9815	1.32	1004	1010	1004	1305	703	1004	1005.54	0.75	1941	1071	1037	1014	980	957	1054	997	376	301	500	600	1	1	75112995	759	-7.01	1.88	12	0.01	-144.00	537.00	2450	20221114	-58.78	519	20221013	94.61	1790	-43.58	20230110	839	20.38	20230516	2450	-58.78	20221114	519	94.61	20221013	0.02	N	014990	500	375 억	566352	N	N	1134	N	N
74	20230914	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1004	23	2	2.34	752894759	738761	106.63	991	1048	991	1275	687	981	1019.13	0.60	137870	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	754	-6.97	1.87	12	0.98	-144.00	537.00	2450	20221114	-59.02	519	20221013	93.45	1790	-43.91	20230110	839	19.67	20230516	2450	-59.02	20221114	519	93.45	20221013	0.02	N	014990	500	375 억	448346	N	N	1134	N	N
75	20230914	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1003	22	2	2.24	717622910	703536	101.54	991	1048	991	1275	687	981	1020.02	0.60	129541	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	753	-6.97	1.87	12	0.94	-144.00	537.00	2450	20221114	-59.06	519	20221013	93.26	1790	-43.97	20230110	839	19.55	20230516	2450	-59.06	20221114	519	93.26	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
76	20230914	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1003	22	2	2.24	678910619	664900	95.97	991	1048	991	1275	687	981	1021.07	0.60	127237	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	753	-6.97	1.87	12	0.89	-144.00	537.00	2450	20221114	-59.06	519	20221013	93.26	1790	-43.97	20230110	839	19.55	20230516	2450	-59.06	20221114	519	93.26	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
77	20230914	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1002	21	2	2.14	662083561	648099	93.54	991	1048	991	1275	687	981	1021.58	0.60	127221	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	753	-6.96	1.87	12	0.86	-144.00	537.00	2450	20221114	-59.10	519	20221013	93.06	1790	-44.02	20230110	839	19.43	20230516	2450	-59.10	20221114	519	93.06	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
78	20230914	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1004	23	2	2.34	643760526	629786	90.90	991	1048	991	1275	687	981	1022.19	0.60	127075	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	754	-6.97	1.87	12	0.84	-144.00	537.00	2450	20221114	-59.02	519	20221013	93.45	1790	-43.91	20230110	839	19.67	20230516	2450	-59.02	20221114	519	93.45	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
79	20230914	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1002	21	2	2.14	612939160	599003	86.45	991	1048	991	1275	687	981	1023.27	0.60	136973	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	753	-6.96	1.87	12	0.80	-144.00	537.00	2450	20221114	-59.10	519	20221013	93.06	1790	-44.02	20230110	839	19.43	20230516	2450	-59.10	20221114	519	93.06	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
80	20230914	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1007	26	2	2.65	522094096	508479	73.39	991	1048	991	1275	687	981	1026.78	0.60	145348	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	756	-6.99	1.88	12	0.68	-144.00	537.00	2450	20221114	-58.90	519	20221013	94.03	1790	-43.74	20230110	839	20.02	20230516	2450	-58.90	20221114	519	94.03	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
81	20230914	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1001	20	2	2.04	7291430	7326	1.06	991	1004	991	1275	687	981	995.28	0.60	-2271	1067	1024	997	954	927	1010	940	376	294	500	580	1	1	75112995	752	-6.95	1.86	12	0.01	-144.00	537.00	2450	20221114	-59.14	519	20221013	92.87	1790	-44.08	20230110	839	19.31	20230516	2450	-59.14	20221114	519	92.87	20221013	0.02	N	014990	500	375 억	448346	N	N	6	N	N
82	20230913	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	981	-15	5	-1.51	682849926	686577	222.33	996	1040	970	1294	698	996	994.57	0.67	-46765	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	737	-6.81	1.83	12	0.91	-144.00	537.00	2450	20221114	-59.96	519	20221013	89.02	1790	-45.20	20230110	839	16.92	20230516	2450	-59.96	20221114	519	89.02	20221013	0.02	N	014990	500	375 억	506431	N	N	6	N	N
83	20230913	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	986	-10	5	-1.00	644091312	647144	209.56	996	1040	970	1294	698	996	995.28	0.67	-43730	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	741	-6.85	1.84	12	0.86	-144.00	537.00	2450	20221114	-59.76	519	20221013	89.98	1790	-44.92	20230110	839	17.52	20230516	2450	-59.76	20221114	519	89.98	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
84	20230913	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	997	1	2	0.10	588148883	590405	191.19	996	1040	970	1294	698	996	996.18	0.67	-50684	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	749	-6.92	1.86	12	0.79	-144.00	537.00	2450	20221114	-59.31	519	20221013	92.10	1790	-44.30	20230110	839	18.83	20230516	2450	-59.31	20221114	519	92.10	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
85	20230913	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1015	19	2	1.91	457174942	459803	148.89	996	1040	970	1294	698	996	994.28	0.67	-59179	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	762	-7.05	1.89	12	0.61	-144.00	537.00	2450	20221114	-58.57	519	20221013	95.57	1790	-43.30	20230110	839	20.98	20230516	2450	-58.57	20221114	519	95.57	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
86	20230913	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	975	-21	5	-2.11	175286492	178400	57.77	996	999	970	1294	698	996	982.55	0.67	-55359	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	732	-6.77	1.82	12	0.24	-144.00	537.00	2450	20221114	-60.20	519	20221013	87.86	1790	-45.53	20230110	839	16.21	20230516	2450	-60.20	20221114	519	87.86	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
87	20230913	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	982	-14	5	-1.41	116303322	117886	38.17	996	999	976	1294	698	996	986.57	0.67	-49913	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	738	-6.82	1.83	12	0.16	-144.00	537.00	2450	20221114	-59.92	519	20221013	89.21	1790	-45.14	20230110	839	17.04	20230516	2450	-59.92	20221114	519	89.21	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
88	20230913	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	991	-5	5	-0.50	49487368	49954	16.18	996	999	985	1294	698	996	990.66	0.67	-16930	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	744	-6.88	1.85	12	0.07	-144.00	537.00	2450	20221114	-59.55	519	20221013	90.94	1790	-44.64	20230110	839	18.12	20230516	2450	-59.55	20221114	519	90.94	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
89	20230913	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	985	-11	5	-1.10	18595691	18701	6.06	996	997	985	1294	698	996	994.37	0.67	-17573	1034	1014	1004	984	974	1010	980	376	298	500	590	1	1	75112995	740	-6.84	1.83	12	0.02	-144.00	537.00	2450	20221114	-59.80	519	20221013	89.79	1790	-44.97	20230110	839	17.40	20230516	2450	-59.80	20221114	519	89.79	20221013	0.02	N	014990	500	375 억	506431	N	N	5	N	N
90	20230912	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	996	-12	5	-1.19	307810157	306214	30.19	998	1024	994	1310	706	1008	1005.25	0.67	22371	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	748	-6.92	1.85	12	0.41	-144.00	537.00	2450	20221114	-59.35	519	20221013	91.91	1790	-44.36	20230110	839	18.71	20230516	2450	-59.35	20221114	519	91.91	20221013	0.02	N	014990	500	375 억	501518	N	N	5	N	N
91	20230912	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	997	-11	5	-1.09	269817675	268105	26.44	998	1024	994	1310	706	1008	1006.39	0.67	24246	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	749	-6.92	1.86	12	0.36	-144.00	537.00	2450	20221114	-59.31	519	20221013	92.10	1790	-44.30	20230110	839	18.83	20230516	2450	-59.31	20221114	519	92.10	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
92	20230912	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	999	-9	5	-0.89	223884853	221986	21.89	998	1024	998	1310	706	1008	1008.55	0.67	27625	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	750	-6.94	1.86	12	0.30	-144.00	537.00	2450	20221114	-59.22	519	20221013	92.49	1790	-44.19	20230110	839	19.07	20230516	2450	-59.22	20221114	519	92.49	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
93	20230912	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1003	-5	5	-0.50	193535507	191655	18.90	998	1024	998	1310	706	1008	1009.81	0.67	27743	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	753	-6.97	1.87	12	0.26	-144.00	537.00	2450	20221114	-59.06	519	20221013	93.26	1790	-43.97	20230110	839	19.55	20230516	2450	-59.06	20221114	519	93.26	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
94	20230912	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1008	0	3	0.00	162365665	160634	15.84	998	1024	998	1310	706	1008	1010.78	0.67	48983	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	757	-7.00	1.88	12	0.21	-144.00	537.00	2450	20221114	-58.86	519	20221013	94.22	1790	-43.69	20230110	839	20.14	20230516	2450	-58.86	20221114	519	94.22	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
95	20230912	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1013	5	2	0.50	143569267	142014	14.00	998	1024	998	1310	706	1008	1010.95	0.67	42366	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	761	-7.03	1.89	12	0.19	-144.00	537.00	2450	20221114	-58.65	519	20221013	95.18	1790	-43.41	20230110	839	20.74	20230516	2450	-58.65	20221114	519	95.18	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
96	20230912	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1008	0	3	0.00	116955943	115734	11.41	998	1024	998	1310	706	1008	1010.56	0.67	40129	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	757	-7.00	1.88	12	0.15	-144.00	537.00	2450	20221114	-58.86	519	20221013	94.22	1790	-43.69	20230110	839	20.14	20230516	2450	-58.86	20221114	519	94.22	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
97	20230912	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1007	-1	5	-0.10	20118760	20132	1.99	998	1009	998	1310	706	1008	999.34	0.67	7291	1072	1040	1017	985	962	1056	1001	376	302	500	600	1	1	75112995	756	-6.99	1.88	12	0.03	-144.00	537.00	2450	20221114	-58.90	519	20221013	94.03	1790	-43.74	20230110	839	20.02	20230516	2450	-58.90	20221114	519	94.03	20221013	0.02	N	014990	500	375 억	501518	N	N	13	N	N
98	20230911	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1008	3	2	0.30	1029244327	1003287	295.11	1000	1049	994	1306	704	1005	1025.92	0.59	54504	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	757	-7.00	1.88	12	1.34	-144.00	537.00	2450	20221114	-58.86	519	20221013	94.22	1790	-43.69	20230110	839	20.14	20230516	2450	-58.86	20221114	519	94.22	20221013	0.02	N	014990	500	375 억	440021	N	N	13	N	N
99	20230911	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1008	3	2	0.30	993500773	967871	284.69	1000	1049	994	1306	704	1005	1026.48	0.59	45138	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	757	-7.00	1.88	12	1.29	-144.00	537.00	2450	20221114	-58.86	519	20221013	94.22	1790	-43.69	20230110	839	20.14	20230516	2450	-58.86	20221114	519	94.22	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
100	20230911	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1020	15	2	1.49	915358408	890618	261.97	1000	1049	994	1306	704	1005	1027.78	0.59	39120	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	766	-7.08	1.90	12	1.19	-144.00	537.00	2450	20221114	-58.37	519	20221013	96.53	1790	-43.02	20230110	839	21.57	20230516	2450	-58.37	20221114	519	96.53	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
101	20230911	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1028	23	2	2.29	840549796	817483	240.46	1000	1049	994	1306	704	1005	1028.22	0.59	36496	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	772	-7.14	1.91	12	1.09	-144.00	537.00	2450	20221114	-58.04	519	20221013	98.07	1790	-42.57	20230110	839	22.53	20230516	2450	-58.04	20221114	519	98.07	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
102	20230911	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1040	35	2	3.48	792305300	770599	226.67	1000	1049	994	1306	704	1005	1028.17	0.59	39788	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	781	-7.22	1.94	12	1.03	-144.00	537.00	2450	20221114	-57.55	519	20221013	100.39	1790	-41.90	20230110	839	23.96	20230516	2450	-57.55	20221114	519	100.39	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
103	20230911	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1033	28	2	2.79	678995393	660672	194.33	1000	1049	994	1306	704	1005	1027.73	0.59	13111	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	776	-7.17	1.92	12	0.88	-144.00	537.00	2450	20221114	-57.84	519	20221013	99.04	1790	-42.29	20230110	839	23.12	20230516	2450	-57.84	20221114	519	99.04	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
104	20230911	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1023	18	2	1.79	218022157	215603	63.42	1000	1034	994	1306	704	1005	1011.22	0.59	4971	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	768	-7.10	1.91	12	0.29	-144.00	537.00	2450	20221114	-58.24	519	20221013	97.11	1790	-42.85	20230110	839	21.93	20230516	2450	-58.24	20221114	519	97.11	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
105	20230911	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	994	-11	5	-1.09	32383976	32444	9.54	1000	1001	994	1306	704	1005	998.15	0.59	-4459	1024	1014	995	985	966	1019	990	376	301	500	600	1	1	75112995	747	-6.90	1.85	12	0.04	-144.00	537.00	2450	20221114	-59.43	519	20221013	91.52	1790	-44.47	20230110	839	18.47	20230516	2450	-59.43	20221114	519	91.52	20221013	0.02	N	014990	500	375 억	440021	N	N	14	N	N
106	20230908	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1005	9	2	0.90	329958534	333708	53.25	997	1005	976	1294	698	996	988.61	0.51	36303	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	755	-6.98	1.87	12	0.44	-144.00	537.00	2450	20221114	-58.98	519	20221013	93.64	1790	-43.85	20230110	839	19.79	20230516	2450	-58.98	20221114	519	93.64	20221013	0.02	N	014990	500	375 억	383820	N	N	14	N	N
107	20230908	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	994	-2	5	-0.20	292091350	295833	47.21	997	998	976	1294	698	996	987.35	0.51	28765	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	747	-6.90	1.85	12	0.39	-144.00	537.00	2450	20221114	-59.43	519	20221013	91.52	1790	-44.47	20230110	839	18.47	20230516	2450	-59.43	20221114	519	91.52	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
108	20230908	140243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	986	-10	5	-1.00	272343680	275872	44.02	997	998	976	1294	698	996	987.21	0.51	30233	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	741	-6.85	1.84	12	0.37	-144.00	537.00	2450	20221114	-59.76	519	20221013	89.98	1790	-44.92	20230110	839	17.52	20230516	2450	-59.76	20221114	519	89.98	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
109	20230908	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	989	-7	5	-0.70	239219143	242296	38.67	997	998	976	1294	698	996	987.30	0.51	34424	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	743	-6.87	1.84	12	0.32	-144.00	537.00	2450	20221114	-59.63	519	20221013	90.56	1790	-44.75	20230110	839	17.88	20230516	2450	-59.63	20221114	519	90.56	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
110	20230908	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	988	-8	5	-0.80	216795560	219638	35.05	997	998	976	1294	698	996	987.06	0.51	28527	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	742	-6.86	1.84	12	0.29	-144.00	537.00	2450	20221114	-59.67	519	20221013	90.37	1790	-44.80	20230110	839	17.76	20230516	2450	-59.67	20221114	519	90.37	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
111	20230908	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	992	-4	5	-0.40	170532838	172892	27.59	997	998	976	1294	698	996	986.35	0.51	28879	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	745	-6.89	1.85	12	0.23	-144.00	537.00	2450	20221114	-59.51	519	20221013	91.14	1790	-44.58	20230110	839	18.24	20230516	2450	-59.51	20221114	519	91.14	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
112	20230908	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	985	-11	5	-1.10	130419832	132263	21.11	997	998	976	1294	698	996	986.06	0.51	21953	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	740	-6.84	1.83	12	0.18	-144.00	537.00	2450	20221114	-59.80	519	20221013	89.79	1790	-44.97	20230110	839	17.40	20230516	2450	-59.80	20221114	519	89.79	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
113	20230908	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	990	-6	5	-0.60	18509294	18641	2.97	997	998	989	1294	698	996	992.93	0.51	-5219	1053	1024	1007	978	961	1016	970	376	298	500	590	1	1	75112995	744	-6.88	1.84	12	0.02	-144.00	537.00	2450	20221114	-59.59	519	20221013	90.75	1790	-44.69	20230110	839	18.00	20230516	2450	-59.59	20221114	519	90.75	20221013	0.02	N	014990	500	375 억	383820	N	N	21	N	N
114	20230907	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	996	-37	5	-3.58	626188744	622253	51.26	1036	1036	990	1342	724	1033	1006.20	0.54	-18717	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	748	-6.92	1.85	12	0.83	-144.00	537.00	2450	20221114	-59.35	519	20221013	91.91	1790	-44.36	20230110	839	18.71	20230516	2450	-59.35	20221114	519	91.91	20221013	0.05	N	014990	500	375 억	408643	N	N	21	N	N
115	20230907	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1002	-31	5	-3.00	602512218	598518	49.30	1036	1036	990	1342	724	1033	1006.53	0.54	-15512	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	753	-6.96	1.87	12	0.80	-144.00	537.00	2450	20221114	-59.10	519	20221013	93.06	1790	-44.02	20230110	839	19.43	20230516	2450	-59.10	20221114	519	93.06	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
116	20230907	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1015	-18	5	-1.74	552264119	548393	45.17	1036	1036	990	1342	724	1033	1006.91	0.54	-13160	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	762	-7.05	1.89	12	0.73	-144.00	537.00	2450	20221114	-58.57	519	20221013	95.57	1790	-43.30	20230110	839	20.98	20230516	2450	-58.57	20221114	519	95.57	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
117	20230907	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	998	-35	5	-3.39	440285368	437200	36.01	1036	1036	990	1342	724	1033	1006.87	0.54	14241	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	750	-6.93	1.86	12	0.58	-144.00	537.00	2450	20221114	-59.27	519	20221013	92.29	1790	-44.25	20230110	839	18.95	20230516	2450	-59.27	20221114	519	92.29	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
118	20230907	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1000	-33	5	-3.19	399599607	396504	32.66	1036	1036	990	1342	724	1033	1007.61	0.54	2694	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	751	-6.94	1.86	12	0.53	-144.00	537.00	2450	20221114	-59.18	519	20221013	92.68	1790	-44.13	20230110	839	19.19	20230516	2450	-59.18	20221114	519	92.68	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
119	20230907	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1001	-32	5	-3.10	338938788	335549	27.64	1036	1036	995	1342	724	1033	1009.89	0.54	-10192	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	752	-6.95	1.86	12	0.45	-144.00	537.00	2450	20221114	-59.14	519	20221013	92.87	1790	-44.08	20230110	839	19.31	20230516	2450	-59.14	20221114	519	92.87	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
120	20230907	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1005	-28	5	-2.71	204553243	201134	16.57	1036	1036	1002	1342	724	1033	1016.75	0.54	-3326	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	755	-6.98	1.87	12	0.27	-144.00	537.00	2450	20221114	-58.98	519	20221013	93.64	1790	-43.85	20230110	839	19.79	20230516	2450	-58.98	20221114	519	93.64	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
121	20230907	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1029	-4	5	-0.39	54723189	53140	4.38	1036	1036	1016	1342	724	1033	1029.59	0.54	-7667	1135	1083	1023	971	911	1110	998	376	309	500	610	1	1	75112995	773	-7.15	1.92	12	0.07	-144.00	537.00	2450	20221114	-58.00	519	20221013	98.27	1790	-42.51	20230110	839	22.65	20230516	2450	-58.00	20221114	519	98.27	20221013	0.05	N	014990	500	375 억	408643	N	N	30	N	N
122	20230906	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1033	15	2	1.47	1247391423	1208318	30.27	1018	1075	963	1323	713	1018	1032.34	0.20	248458	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	776	-7.17	1.92	12	1.61	-144.00	537.00	2450	20221114	-57.84	519	20221013	99.04	1790	-42.29	20230110	839	23.12	20230516	2450	-57.84	20221114	519	99.04	20221013	0.03	N	014990	500	375 억	151173	N	N	30	N	N
123	20230906	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1016	-2	5	-0.20	1187319076	1149911	28.81	1018	1075	963	1323	713	1018	1032.53	0.20	249576	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	763	-7.06	1.89	12	1.53	-144.00	537.00	2450	20221114	-58.53	519	20221013	95.76	1790	-43.24	20230110	839	21.10	20230516	2450	-58.53	20221114	519	95.76	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
124	20230906	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1019	1	2	0.10	1132846682	1096319	27.47	1018	1075	963	1323	713	1018	1033.32	0.20	270983	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	765	-7.08	1.90	12	1.46	-144.00	537.00	2450	20221114	-58.41	519	20221013	96.34	1790	-43.07	20230110	839	21.45	20230516	2450	-58.41	20221114	519	96.34	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
125	20230906	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1014	-4	5	-0.39	1118870428	1082552	27.12	1018	1075	963	1323	713	1018	1033.55	0.20	271107	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	762	-7.04	1.89	12	1.44	-144.00	537.00	2450	20221114	-58.61	519	20221013	95.38	1790	-43.35	20230110	839	20.86	20230516	2450	-58.61	20221114	519	95.38	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
126	20230906	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1019	1	2	0.10	1086637561	1050818	26.33	1018	1075	963	1323	713	1018	1034.09	0.20	269957	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	765	-7.08	1.90	12	1.40	-144.00	537.00	2450	20221114	-58.41	519	20221013	96.34	1790	-43.07	20230110	839	21.45	20230516	2450	-58.41	20221114	519	96.34	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
127	20230906	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1020	2	2	0.20	963099490	928868	23.27	1018	1075	963	1323	713	1018	1036.85	0.20	198531	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	766	-7.08	1.90	12	1.24	-144.00	537.00	2450	20221114	-58.37	519	20221013	96.53	1790	-43.02	20230110	839	21.57	20230516	2450	-58.37	20221114	519	96.53	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
128	20230906	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1028	10	2	0.98	637738376	608218	15.24	1018	1075	1018	1323	713	1018	1048.54	0.20	163480	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	772	-7.14	1.91	12	0.81	-144.00	537.00	2450	20221114	-58.04	519	20221013	98.07	1790	-42.57	20230110	839	22.53	20230516	2450	-58.04	20221114	519	98.07	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
129	20230906	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1019	1	2	0.10	34468777	33720	0.84	1018	1033	1018	1323	713	1018	1022.21	0.20	-1161	1236	1126	1072	962	908	1100	936	376	305	500	610	1	1	75112995	765	-7.08	1.90	12	0.04	-144.00	537.00	2450	20221114	-58.41	519	20221013	96.34	1790	-43.07	20230110	839	21.45	20230516	2450	-58.41	20221114	519	96.34	20221013	0.03	N	014990	500	375 억	151173	N	N	44	N	N
130	20230905	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1018	-31	5	-2.96	4362561356	3972750	197.23	1060	1182	1018	1363	735	1049	1098.12	0.62	-294567	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	765	-7.07	1.90	12	5.29	-144.00	537.00	2450	20221114	-58.45	519	20221013	96.15	1790	-43.13	20230110	839	21.33	20230516	2450	-58.45	20221114	519	96.15	20221013	0.02	N	014990	500	375 억	465014	N	N	44	N	N
131	20230905	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1032	-17	5	-1.62	4270117559	3882266	192.73	1060	1182	1021	1363	735	1049	1099.90	0.62	-312461	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	775	-7.17	1.92	12	5.17	-144.00	537.00	2450	20221114	-57.88	519	20221013	98.84	1790	-42.35	20230110	839	23.00	20230516	2450	-57.88	20221114	519	98.84	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
132	20230905	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1039	-10	5	-0.95	4143595062	3759904	186.66	1060	1182	1021	1363	735	1049	1102.05	0.62	-288449	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	780	-7.22	1.93	12	5.01	-144.00	537.00	2450	20221114	-57.59	519	20221013	100.19	1790	-41.96	20230110	839	23.84	20230516	2450	-57.59	20221114	519	100.19	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
133	20230905	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1033	-16	5	-1.53	3990382298	3610859	179.26	1060	1182	1030	1363	735	1049	1105.11	0.62	-276313	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	776	-7.17	1.92	12	4.81	-144.00	537.00	2450	20221114	-57.84	519	20221013	99.04	1790	-42.29	20230110	839	23.12	20230516	2450	-57.84	20221114	519	99.04	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
134	20230905	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1037	-12	5	-1.14	3890024188	3513697	174.44	1060	1182	1037	1363	735	1049	1107.10	0.62	-289897	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	779	-7.20	1.93	12	4.68	-144.00	537.00	2450	20221114	-57.67	519	20221013	99.81	1790	-42.07	20230110	839	23.60	20230516	2450	-57.67	20221114	519	99.81	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
135	20230905	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1042	-7	5	-0.67	3750545824	3379715	167.78	1060	1182	1042	1363	735	1049	1109.72	0.62	-296494	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	783	-7.24	1.94	12	4.50	-144.00	537.00	2450	20221114	-57.47	519	20221013	100.77	1790	-41.79	20230110	839	24.20	20230516	2450	-57.47	20221114	519	100.77	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
136	20230905	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1070	21	2	2.00	3339672531	2991223	148.50	1060	1182	1060	1363	735	1049	1116.49	0.62	-296408	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	804	-7.43	1.99	12	3.98	-144.00	537.00	2450	20221114	-56.33	519	20221013	106.17	1790	-40.22	20230110	839	27.53	20230516	2450	-56.33	20221114	519	106.17	20221013	0.02	N	014990	500	375 억	465014	N	N	139	N	N
137	20230905	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1165	116	2	11.06	617091481	553139	27.46	1060	1165	1060	1363	735	1049	1115.62	0.62	81468	1118	1083	1028	993	938	1101	1011	376	314	500	620	1	1	75112995	875	-8.09	2.17	12	0.74	-144.00	537.00	2450	20221114	-52.45	519	20221013	124.47	1790	-34.92	20230110	839	38.86	20230516	2450	-52.45	20221114	519	124.47	20221013	0.02	N	014990	500	375 억	465014	Y	N	139	N	N
138	20230904	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1049	26	2	2.54	2014747684	1981471	16.62	1023	1063	973	1329	717	1023	1016.70	0.36	192207	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	788	-7.28	1.95	12	2.64	-144.00	537.00	2450	20221114	-57.18	519	20221013	102.12	1790	-41.40	20230110	839	25.03	20230516	2450	-57.18	20221114	519	102.12	20221013	0.02	N	014990	500	375 억	272624	N	N	139	N	N
139	20230904	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1036	13	2	1.27	1837577376	1811200	15.19	1023	1063	973	1329	717	1023	1014.55	0.36	163118	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	778	-7.19	1.93	12	2.41	-144.00	537.00	2450	20221114	-57.71	519	20221013	99.61	1790	-42.12	20230110	839	23.48	20230516	2450	-57.71	20221114	519	99.61	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
140	20230904	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1017	-6	5	-0.59	1281177714	1277207	10.71	1023	1038	973	1329	717	1023	1003.07	0.36	158513	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	764	-7.06	1.89	12	1.70	-144.00	537.00	2450	20221114	-58.49	519	20221013	95.95	1790	-43.18	20230110	839	21.22	20230516	2450	-58.49	20221114	519	95.95	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
141	20230904	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1018	-5	5	-0.49	1213415712	1210557	10.16	1023	1038	973	1329	717	1023	1002.32	0.36	181416	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	765	-7.07	1.90	12	1.61	-144.00	537.00	2450	20221114	-58.45	519	20221013	96.15	1790	-43.13	20230110	839	21.33	20230516	2450	-58.45	20221114	519	96.15	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
142	20230904	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1025	2	2	0.20	1143197362	1141472	9.58	1023	1038	973	1329	717	1023	1001.47	0.36	190493	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	770	-7.12	1.91	12	1.52	-144.00	537.00	2450	20221114	-58.16	519	20221013	97.50	1790	-42.74	20230110	839	22.17	20230516	2450	-58.16	20221114	519	97.50	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
143	20230904	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1019	-4	5	-0.39	923951334	927833	7.78	1023	1027	973	1329	717	1023	995.75	0.36	125353	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	765	-7.08	1.90	12	1.24	-144.00	537.00	2450	20221114	-58.41	519	20221013	96.34	1790	-43.07	20230110	839	21.45	20230516	2450	-58.41	20221114	519	96.34	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
144	20230904	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	999	-24	5	-2.35	779763668	785316	6.59	1023	1027	973	1329	717	1023	992.84	0.36	85739	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	750	-6.94	1.86	12	1.05	-144.00	537.00	2450	20221114	-59.22	519	20221013	92.49	1790	-44.19	20230110	839	19.07	20230516	2450	-59.22	20221114	519	92.49	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
145	20230904	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1000	-23	5	-2.25	192578260	189716	1.59	1023	1027	993	1329	717	1023	1014.99	0.36	-27692	1259	1140	1030	911	801	1200	971	376	306	500	610	1	1	75112995	751	-6.94	1.86	12	0.25	-144.00	537.00	2450	20221114	-59.18	519	20221013	92.68	1790	-44.13	20230110	839	19.19	20230516	2450	-59.18	20221114	519	92.68	20221013	0.02	N	014990	500	375 억	272624	N	N	12	N	N
146	20230901	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1023	98	2	10.59	12642790231	11872631	5800.75	930	1149	920	1202	648	925	1064.89	1.09	-531711	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	768	-7.10	1.91	12	15.81	-144.00	537.00	2450	20221114	-58.24	519	20221013	97.11	1790	-42.85	20230110	839	21.93	20230516	2450	-58.24	20221114	519	97.11	20221013	0.02	N	014990	500	375 억	820940	N	N	12	N	N
147	20230901	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1015	90	2	9.73	12193793909	11433152	5586.03	930	1149	920	1202	648	925	1066.53	1.09	-536532	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	762	-7.05	1.89	12	15.22	-144.00	537.00	2450	20221114	-58.57	519	20221013	95.57	1790	-43.30	20230110	839	20.98	20230516	2450	-58.57	20221114	519	95.57	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
148	20230901	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1009	84	2	9.08	11648293169	10893207	5322.22	930	1149	920	1202	648	925	1069.32	1.09	-609254	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	758	-7.01	1.88	12	14.50	-144.00	537.00	2450	20221114	-58.82	519	20221013	94.41	1790	-43.63	20230110	839	20.26	20230516	2450	-58.82	20221114	519	94.41	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
149	20230901	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1027	102	2	11.03	11064254007	10317863	5041.12	930	1149	920	1202	648	925	1072.34	1.09	-651891	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	771	-7.13	1.91	12	13.74	-144.00	537.00	2450	20221114	-58.08	519	20221013	97.88	1790	-42.63	20230110	839	22.41	20230516	2450	-58.08	20221114	519	97.88	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
150	20230901	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1009	84	2	9.08	10603278506	9862604	4818.69	930	1149	920	1202	648	925	1075.10	1.09	-646412	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	758	-7.01	1.88	12	13.13	-144.00	537.00	2450	20221114	-58.82	519	20221013	94.41	1790	-43.63	20230110	839	20.26	20230516	2450	-58.82	20221114	519	94.41	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
151	20230901	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1005	80	2	8.65	9992853290	9254084	4521.38	930	1149	920	1202	648	925	1079.83	1.09	-598003	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	755	-6.98	1.87	12	12.32	-144.00	537.00	2450	20221114	-58.98	519	20221013	93.64	1790	-43.85	20230110	839	19.79	20230516	2450	-58.98	20221114	519	93.64	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
152	20230901	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1033	108	2	11.68	7936182243	7274867	3554.37	930	1149	920	1202	648	925	1090.90	1.09	-602502	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	776	-7.17	1.92	12	9.69	-144.00	537.00	2450	20221114	-57.84	519	20221013	99.04	1790	-42.29	20230110	839	23.12	20230516	2450	-57.84	20221114	519	99.04	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N
153	20230901	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	927	2	2	0.22	16467655	17758	8.68	930	930	920	1202	648	925	927.34	1.09	-17164	957	940	930	913	903	936	909	376	277	500	550	1	1	75112995	696	-6.44	1.73	12	0.02	-144.00	537.00	2450	20221114	-62.16	519	20221013	78.61	1790	-48.21	20230110	839	10.49	20230516	2450	-62.16	20221114	519	78.61	20221013	0.02	N	014990	500	375 억	820940	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History