KissMeData/001070/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11350	490	2	4.51	401396030	36151	105.91	10980	11350	10780	14110	7610	10860	11103.12	3.31	0	7391	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	602	-11.50	0.35	12	0.68	-987.00	32096.00	57200	20230427	-80.16	9990	20230726	13.61	57200	-80.16	20230427	9990	13.61	20230726	57200	-80.16	20230427	9990	13.61	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
3	20230731	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11280	420	2	3.87	351411340	31737	92.97	10980	11310	10780	14110	7610	10860	11072.61	3.31	0	6830	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	598	-11.43	0.35	12	0.60	-987.00	32096.00	57200	20230427	-80.28	9990	20230726	12.91	57200	-80.28	20230427	9990	12.91	20230726	57200	-80.28	20230427	9990	12.91	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
4	20230731	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11130	270	2	2.49	265547840	24107	70.62	10980	11220	10780	14110	7610	10860	11015.38	3.31	0	5550	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	590	-11.28	0.35	12	0.45	-987.00	32096.00	57200	20230427	-80.54	9990	20230726	11.41	57200	-80.54	20230427	9990	11.41	20230726	57200	-80.54	20230427	9990	11.41	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
5	20230731	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11020	160	2	1.47	187521770	17101	50.10	10980	11090	10780	14110	7610	10860	10965.54	3.31	0	3065	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	584	-11.17	0.34	12	0.32	-987.00	32096.00	57200	20230427	-80.73	9990	20230726	10.31	57200	-80.73	20230427	9990	10.31	20230726	57200	-80.73	20230427	9990	10.31	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
6	20230731	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11080	220	2	2.03	173978790	15875	46.51	10980	11080	10780	14110	7610	10860	10959.29	3.31	0	2629	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	587	-11.23	0.35	12	0.30	-987.00	32096.00	57200	20230427	-80.63	9990	20230726	10.91	57200	-80.63	20230427	9990	10.91	20230726	57200	-80.63	20230427	9990	10.91	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
7	20230731	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10940	80	2	0.74	116607910	10663	31.24	10980	11050	10780	14110	7610	10860	10935.75	3.31	0	-270	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	580	-11.08	0.34	12	0.20	-987.00	32096.00	57200	20230427	-80.87	9990	20230726	9.51	57200	-80.87	20230427	9990	9.51	20230726	57200	-80.87	20230427	9990	9.51	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
8	20230731	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11020	160	2	1.47	97804660	8953	26.23	10980	11030	10780	14110	7610	10860	10924.23	3.31	0	-506	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	584	-11.17	0.34	12	0.17	-987.00	32096.00	57200	20230427	-80.73	9990	20230726	10.31	57200	-80.73	20230427	9990	10.31	20230726	57200	-80.73	20230427	9990	10.31	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
9	20230731	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	120	2	1.10	109800	10	0.03	10980	10980	10980	14110	7610	10860	10980.00	3.31	0	-1	11193	11026	10723	10556	10253	11110	10640	53	3250	1000	7600	10	1	5300000	582	-11.12	0.34	12	0.00	-987.00	32096.00	57200	20230427	-80.80	9990	20230726	9.91	57200	-80.80	20230427	9990	9.91	20230726	57200	-80.80	20230427	9990	9.91	20230726	0.02	N	001070	1000	53 억	175424	N	N	2	N	N
10	20230728	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10860	270	2	2.55	366631410	34051	62.87	10430	10890	10420	13760	7420	10590	10767.12	3.21	0	4776	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	576	-11.00	0.34	12	0.64	-987.00	32096.00	57200	20230427	-81.01	9990	20230726	8.71	57200	-81.01	20230427	9990	8.71	20230726	57200	-81.01	20230427	9990	8.71	20230726	0.02	N	001070	1000	53 억	169879	N	N	2	N	N
11	20230728	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10870	280	2	2.64	249319800	23259	42.95	10430	10890	10420	13760	7420	10590	10719.28	3.21	0	4892	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	576	-11.01	0.34	12	0.44	-987.00	32096.00	57200	20230427	-81.00	9990	20230726	8.81	57200	-81.00	20230427	9990	8.81	20230726	57200	-81.00	20230427	9990	8.81	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
12	20230728	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10860	270	2	2.55	220692910	20626	38.08	10430	10860	10420	13760	7420	10590	10699.74	3.21	0	4272	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	576	-11.00	0.34	12	0.39	-987.00	32096.00	57200	20230427	-81.01	9990	20230726	8.71	57200	-81.01	20230427	9990	8.71	20230726	57200	-81.01	20230427	9990	8.71	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
13	20230728	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10780	190	2	1.79	157422220	14781	27.29	10430	10780	10420	13760	7420	10590	10650.31	3.21	0	2345	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	571	-10.92	0.34	12	0.28	-987.00	32096.00	57200	20230427	-81.15	9990	20230726	7.91	57200	-81.15	20230427	9990	7.91	20230726	57200	-81.15	20230427	9990	7.91	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
14	20230728	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10720	130	2	1.23	142160380	13359	24.67	10430	10750	10420	13760	7420	10590	10641.54	3.21	0	2294	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	568	-10.86	0.33	12	0.25	-987.00	32096.00	57200	20230427	-81.26	9990	20230726	7.31	57200	-81.26	20230427	9990	7.31	20230726	57200	-81.26	20230427	9990	7.31	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
15	20230728	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10700	110	2	1.04	84551840	7976	14.73	10430	10740	10420	13760	7420	10590	10600.78	3.21	0	199	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	567	-10.84	0.33	12	0.15	-987.00	32096.00	57200	20230427	-81.29	9990	20230726	7.11	57200	-81.29	20230427	9990	7.11	20230726	57200	-81.29	20230427	9990	7.11	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
16	20230728	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10610	20	2	0.19	60804470	5751	10.62	10430	10740	10420	13760	7420	10590	10572.85	3.21	0	475	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	562	-10.75	0.33	12	0.11	-987.00	32096.00	57200	20230427	-81.45	9990	20230726	6.21	57200	-81.45	20230427	9990	6.21	20230726	57200	-81.45	20230427	9990	6.21	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
17	20230728	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10570	-20	5	-0.19	751570	72	0.13	10430	10570	10430	13760	7420	10590	10438.47	3.21	0	0	10970	10780	10430	10240	9890	10875	10335	53	3170	1000	7410	10	1	5300000	560	-10.71	0.33	12	0.00	-987.00	32096.00	57200	20230427	-81.52	9990	20230726	5.81	57200	-81.52	20230427	9990	5.81	20230726	57200	-81.52	20230427	9990	5.81	20230726	0.02	N	001070	1000	53 억	169879	N	N	0	N	N
18	20230727	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10590	410	2	4.03	568367350	54157	52.56	10110	10620	10080	13230	7130	10180	10494.79	2.85	10140	16730	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	561	-10.73	0.33	12	1.02	-987.00	32096.00	57200	20230427	-81.49	9990	20230726	6.01	57200	-81.49	20230427	9990	6.01	20230726	57200	-81.49	20230427	9990	6.01	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
19	20230727	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10620	440	2	4.32	504019900	48082	46.66	10110	10620	10080	13230	7130	10180	10482.51	2.85	10140	16320	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	563	-10.76	0.33	12	0.91	-987.00	32096.00	57200	20230427	-81.43	9990	20230726	6.31	57200	-81.43	20230427	9990	6.31	20230726	57200	-81.43	20230427	9990	6.31	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
20	20230727	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10580	400	2	3.93	421983210	40329	39.14	10110	10620	10080	13230	7130	10180	10463.52	2.85	10140	14636	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	561	-10.72	0.33	12	0.76	-987.00	32096.00	57200	20230427	-81.50	9990	20230726	5.91	57200	-81.50	20230427	9990	5.91	20230726	57200	-81.50	20230427	9990	5.91	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
21	20230727	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10520	340	2	3.34	331184390	31741	30.80	10110	10580	10080	13230	7130	10180	10433.96	2.85	10140	12199	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	558	-10.66	0.33	12	0.60	-987.00	32096.00	57200	20230427	-81.61	9990	20230726	5.31	57200	-81.61	20230427	9990	5.31	20230726	57200	-81.61	20230427	9990	5.31	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
22	20230727	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10570	390	2	3.83	294098670	28215	27.38	10110	10580	10080	13230	7130	10180	10423.49	2.85	10140	12021	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	560	-10.71	0.33	12	0.53	-987.00	32096.00	57200	20230427	-81.52	9990	20230726	5.81	57200	-81.52	20230427	9990	5.81	20230726	57200	-81.52	20230427	9990	5.81	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
23	20230727	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10560	380	2	3.73	216774430	20863	20.25	10110	10580	10080	13230	7130	10180	10390.38	2.85	10140	9764	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	560	-10.70	0.33	12	0.39	-987.00	32096.00	57200	20230427	-81.54	9990	20230726	5.71	57200	-81.54	20230427	9990	5.71	20230726	57200	-81.54	20230427	9990	5.71	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
24	20230727	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10460	280	2	2.75	126276290	12237	11.88	10110	10460	10080	13230	7130	10180	10319.22	2.85	10140	4735	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	554	-10.60	0.33	12	0.23	-987.00	32096.00	57200	20230427	-81.71	9990	20230726	4.70	57200	-81.71	20230427	9990	4.70	20230726	57200	-81.71	20230427	9990	4.70	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
25	20230727	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10090	-90	5	-0.88	6184160	612	0.59	10110	10110	10090	13230	7130	10180	10104.84	2.85	10140	-233	11173	10676	10333	9836	9493	10505	9665	53	3050	1000	7120	10	1	5300000	535	-10.22	0.31	12	0.01	-987.00	32096.00	57200	20230427	-82.36	9990	20230726	1.00	57200	-82.36	20230427	9990	1.00	20230726	57200	-82.36	20230427	9990	1.00	20230726	0.02	N	001070	1000	53 억	151131	N	N	0	N	N
26	20230726	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10180	-670	5	-6.18	1055165990	102921	143.65	10660	10830	9990	14100	7600	10850	10252.20	2.66	0	10308	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	540	-10.31	0.32	12	1.94	-987.00	32096.00	57200	20230427	-82.20	9990	20230726	1.90	57200	-82.20	20230427	9990	1.90	20230726	57200	-82.20	20230427	9990	1.90	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
27	20230726	150115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10120	-730	5	-6.73	953340330	92812	129.54	10660	10830	10000	14100	7600	10850	10271.74	2.66	0	10183	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	536	-10.25	0.32	12	1.75	-987.00	32096.00	57200	20230427	-82.31	10000	20230726	1.20	57200	-82.31	20230427	10000	1.20	20230726	57200	-82.31	20230427	10000	1.20	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
28	20230726	140115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10140	-710	5	-6.54	722109040	69826	97.46	10660	10830	10050	14100	7600	10850	10341.55	2.66	0	6034	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	537	-10.27	0.32	12	1.32	-987.00	32096.00	57200	20230427	-82.27	10050	20230726	0.90	57200	-82.27	20230427	10050	0.90	20230726	57200	-82.27	20230427	10050	0.90	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
29	20230726	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10200	-650	5	-5.99	580787440	55893	78.01	10660	10830	10100	14100	7600	10850	10391.06	2.66	0	6464	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	541	-10.33	0.32	12	1.05	-987.00	32096.00	57200	20230427	-82.17	10100	20230726	0.99	57200	-82.17	20230427	10100	0.99	20230726	57200	-82.17	20230427	10100	0.99	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
30	20230726	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10330	-520	5	-4.79	542439380	52132	72.76	10660	10830	10260	14100	7600	10850	10405.11	2.66	0	6481	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	547	-10.47	0.32	12	0.98	-987.00	32096.00	57200	20230427	-81.94	10260	20230726	0.68	57200	-81.94	20230427	10260	0.68	20230726	57200	-81.94	20230427	10260	0.68	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
31	20230726	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10330	-520	5	-4.79	494310460	47459	66.24	10660	10830	10300	14100	7600	10850	10415.53	2.66	0	6104	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	547	-10.47	0.32	12	0.90	-987.00	32096.00	57200	20230427	-81.94	10300	20230726	0.29	57200	-81.94	20230427	10300	0.29	20230726	57200	-81.94	20230427	10300	0.29	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
32	20230726	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10430	-420	5	-3.87	260493320	24981	34.87	10660	10830	10340	14100	7600	10850	10427.66	2.66	0	2514	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	553	-10.57	0.32	12	0.47	-987.00	32096.00	57200	20230427	-81.77	10340	20230726	0.87	57200	-81.77	20230427	10340	0.87	20230726	57200	-81.77	20230427	10340	0.87	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
33	20230726	090115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10680	-170	5	-1.57	2153510	202	0.28	10660	10830	10660	14100	7600	10850	10660.94	2.66	0	62	11543	11196	10943	10596	10343	11070	10470	53	3250	1000	7590	10	1	5300000	566	-10.82	0.33	12	0.00	-987.00	32096.00	57200	20230427	-81.33	10660	20230726	0.19	57200	-81.33	20230427	10660	0.19	20230726	57200	-81.33	20230427	10660	0.19	20230726	0.02	N	001070	1000	53 억	140991	N	N	0	N	N
34	20230725	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10850	-350	5	-3.12	778029600	71535	98.75	11240	11290	10690	14560	7840	11200	10876.21	2.71	0	-2711	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	575	-10.99	0.34	12	1.35	-987.00	32096.00	57200	20230427	-81.03	10690	20230725	1.50	57200	-81.03	20230427	10690	1.50	20230725	57200	-81.03	20230427	10690	1.50	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
35	20230725	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10870	-330	5	-2.95	730062790	67118	92.65	11240	11290	10690	14560	7840	11200	10877.30	2.71	0	-2019	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	576	-11.01	0.34	12	1.27	-987.00	32096.00	57200	20230427	-81.00	10690	20230725	1.68	57200	-81.00	20230427	10690	1.68	20230725	57200	-81.00	20230427	10690	1.68	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
36	20230725	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10880	-320	5	-2.86	665360180	61154	84.42	11240	11290	10690	14560	7840	11200	10880.08	2.71	0	-2569	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	577	-11.02	0.34	12	1.15	-987.00	32096.00	57200	20230427	-80.98	10690	20230725	1.78	57200	-80.98	20230427	10690	1.78	20230725	57200	-80.98	20230427	10690	1.78	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
37	20230725	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10760	-440	5	-3.93	602054020	55317	76.36	11240	11290	10690	14560	7840	11200	10883.71	2.71	0	519	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	570	-10.90	0.34	12	1.04	-987.00	32096.00	57200	20230427	-81.19	10690	20230725	0.65	57200	-81.19	20230427	10690	0.65	20230725	57200	-81.19	20230427	10690	0.65	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
38	20230725	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10780	-420	5	-3.75	525844390	48209	66.55	11240	11290	10690	14560	7840	11200	10907.60	2.71	0	-1406	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	571	-10.92	0.34	12	0.91	-987.00	32096.00	57200	20230427	-81.15	10690	20230725	0.84	57200	-81.15	20230427	10690	0.84	20230725	57200	-81.15	20230427	10690	0.84	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
39	20230725	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10790	-410	5	-3.66	462877980	42338	58.44	11240	11290	10700	14560	7840	11200	10932.92	2.71	0	-1693	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	572	-10.93	0.34	12	0.80	-987.00	32096.00	57200	20230427	-81.14	10700	20230725	0.84	57200	-81.14	20230427	10700	0.84	20230725	57200	-81.14	20230427	10700	0.84	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
40	20230725	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10910	-290	5	-2.59	261620090	23688	32.70	11240	11290	10860	14560	7840	11200	11044.41	2.71	0	-2705	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	578	-11.05	0.34	12	0.45	-987.00	32096.00	57200	20230427	-80.93	10860	20230725	0.46	57200	-80.93	20230427	10860	0.46	20230725	57200	-80.93	20230427	10860	0.46	20230725	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
41	20230725	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11200	0	3	0.00	20861240	1861	2.57	11240	11240	11200	14560	7840	11200	11209.69	2.71	0	-966	12053	11626	11363	10936	10673	11495	10805	53	3360	1000	7840	10	1	5300000	594	-11.35	0.35	12	0.04	-987.00	32096.00	57200	20230427	-80.42	11100	20230724	0.90	57200	-80.42	20230427	11100	0.90	20230724	57200	-80.42	20230427	11100	0.90	20230724	0.02	N	001070	1000	53 억	143614	N	N	0	N	N
42	20230724	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11200	-460	5	-3.95	809653540	71912	157.81	11700	11790	11100	15150	8170	11660	11258.97	2.85	0	-4215	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	594	-11.35	0.35	12	1.36	-987.00	32096.00	57200	20230427	-80.42	11100	20230724	0.90	57200	-80.42	20230427	11100	0.90	20230724	57200	-80.42	20230427	11100	0.90	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
43	20230724	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11140	-520	5	-4.46	772609010	68601	150.54	11700	11790	11100	15150	8170	11660	11262.36	2.85	0	-4081	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	590	-11.29	0.35	12	1.29	-987.00	32096.00	57200	20230427	-80.52	11100	20230724	0.36	57200	-80.52	20230427	11100	0.36	20230724	57200	-80.52	20230427	11100	0.36	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
44	20230724	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11180	-480	5	-4.12	643358790	56992	125.06	11700	11790	11120	15150	8170	11660	11288.58	2.85	0	-3177	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	593	-11.33	0.35	12	1.08	-987.00	32096.00	57200	20230427	-80.45	11120	20230724	0.54	57200	-80.45	20230427	11120	0.54	20230724	57200	-80.45	20230427	11120	0.54	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
45	20230724	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11200	-460	5	-3.95	536458610	47418	104.06	11700	11790	11150	15150	8170	11660	11313.40	2.85	0	-2664	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	594	-11.35	0.35	12	0.89	-987.00	32096.00	57200	20230427	-80.42	11150	20230724	0.45	57200	-80.42	20230427	11150	0.45	20230724	57200	-80.42	20230427	11150	0.45	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
46	20230724	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11180	-480	5	-4.12	474859420	41911	91.97	11700	11790	11150	15150	8170	11660	11330.19	2.85	0	-2886	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	593	-11.33	0.35	12	0.79	-987.00	32096.00	57200	20230427	-80.45	11150	20230724	0.27	57200	-80.45	20230427	11150	0.27	20230724	57200	-80.45	20230427	11150	0.27	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
47	20230724	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11280	-380	5	-3.26	332061790	29195	64.07	11700	11790	11200	15150	8170	11660	11373.93	2.85	0	-764	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	598	-11.43	0.35	12	0.55	-987.00	32096.00	57200	20230427	-80.28	11200	20230724	0.71	57200	-80.28	20230427	11200	0.71	20230724	57200	-80.28	20230427	11200	0.71	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
48	20230724	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11270	-390	5	-3.34	218990140	19194	42.12	11700	11790	11200	15150	8170	11660	11409.30	2.85	0	461	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	597	-11.42	0.35	12	0.36	-987.00	32096.00	57200	20230427	-80.30	11200	20230724	0.62	57200	-80.30	20230427	11200	0.62	20230724	57200	-80.30	20230427	11200	0.62	20230724	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
49	20230724	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11700	40	2	0.34	16458700	1406	3.09	11700	11790	11690	15150	8170	11660	11706.05	2.85	0	221	12220	11940	11720	11440	11220	12080	11580	53	3490	1000	8160	10	1	5300000	620	-11.85	0.36	12	0.03	-987.00	32096.00	57200	20230427	-79.55	11280	20230720	3.72	57200	-79.55	20230427	11280	3.72	20230720	57200	-79.55	20230427	11280	3.72	20230720	0.02	N	001070	1000	53 억	151137	N	N	0	N	N
50	20230721	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11660	-10	5	-0.09	517880300	44066	65.32	11600	12000	11500	15170	8170	11670	11752.61	2.63	0	11592	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	618	-11.81	0.36	12	0.83	-987.00	32096.00	57200	20230427	-79.62	11280	20230720	3.37	57200	-79.62	20230427	11280	3.37	20230720	57200	-79.62	20230427	11280	3.37	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
51	20230721	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11660	-10	5	-0.09	473659650	40279	59.71	11600	12000	11500	15170	8170	11670	11759.47	2.63	0	10861	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	618	-11.81	0.36	12	0.76	-987.00	32096.00	57200	20230427	-79.62	11280	20230720	3.37	57200	-79.62	20230427	11280	3.37	20230720	57200	-79.62	20230427	11280	3.37	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
52	20230721	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11700	30	2	0.26	434192430	36903	54.70	11600	12000	11500	15170	8170	11670	11765.78	2.63	0	9409	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	620	-11.85	0.36	12	0.70	-987.00	32096.00	57200	20230427	-79.55	11280	20230720	3.72	57200	-79.55	20230427	11280	3.72	20230720	57200	-79.55	20230427	11280	3.72	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
53	20230721	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11840	170	2	1.46	393049360	33406	49.52	11600	12000	11500	15170	8170	11670	11765.83	2.63	0	8856	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	628	-12.00	0.37	12	0.63	-987.00	32096.00	57200	20230427	-79.30	11280	20230720	4.96	57200	-79.30	20230427	11280	4.96	20230720	57200	-79.30	20230427	11280	4.96	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
54	20230721	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11830	160	2	1.37	318460360	27098	40.17	11600	12000	11500	15170	8170	11670	11752.17	2.63	0	8473	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	627	-11.99	0.37	12	0.51	-987.00	32096.00	57200	20230427	-79.32	11280	20230720	4.88	57200	-79.32	20230427	11280	4.88	20230720	57200	-79.32	20230427	11280	4.88	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
55	20230721	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11710	40	2	0.34	204591220	17490	25.93	11600	11830	11500	15170	8170	11670	11697.61	2.63	0	7227	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	621	-11.86	0.36	12	0.33	-987.00	32096.00	57200	20230427	-79.53	11280	20230720	3.81	57200	-79.53	20230427	11280	3.81	20230720	57200	-79.53	20230427	11280	3.81	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
56	20230721	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11630	-40	5	-0.34	107774000	9246	13.71	11600	11760	11500	15170	8170	11670	11656.28	2.63	0	3822	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	616	-11.78	0.36	12	0.17	-987.00	32096.00	57200	20230427	-79.67	11280	20230720	3.10	57200	-79.67	20230427	11280	3.10	20230720	57200	-79.67	20230427	11280	3.10	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
57	20230721	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11600	-70	5	-0.60	3132000	270	0.40	11600	11600	11600	15170	8170	11670	11600.00	2.63	0	170	12023	11846	11563	11386	11103	11935	11475	53	3500	1000	8160	10	1	5300000	615	-11.75	0.36	12	0.01	-987.00	32096.00	57200	20230427	-79.72	11280	20230720	2.84	57200	-79.72	20230427	11280	2.84	20230720	57200	-79.72	20230427	11280	2.84	20230720	0.02	N	001070	1000	53 억	139515	N	N	2	N	N
58	20230720	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11670	140	2	1.21	772442380	67187	52.06	11520	11740	11280	14980	8080	11530	11496.81	2.38	0	13085	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	619	-11.82	0.36	12	1.27	-987.00	32096.00	57200	20230427	-79.60	11280	20230720	3.46	57200	-79.60	20230427	11280	3.46	20230720	57200	-79.60	20230427	11280	3.46	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
59	20230720	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11630	100	2	0.87	740370880	64432	49.93	11520	11740	11280	14980	8080	11530	11490.70	2.38	0	12888	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	616	-11.78	0.36	12	1.22	-987.00	32096.00	57200	20230427	-79.67	11280	20230720	3.10	57200	-79.67	20230427	11280	3.10	20230720	57200	-79.67	20230427	11280	3.10	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
60	20230720	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11630	100	2	0.87	695396460	60564	46.93	11520	11740	11280	14980	8080	11530	11481.97	2.38	0	11722	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	616	-11.78	0.36	12	1.14	-987.00	32096.00	57200	20230427	-79.67	11280	20230720	3.10	57200	-79.67	20230427	11280	3.10	20230720	57200	-79.67	20230427	11280	3.10	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
61	20230720	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11670	140	2	1.21	609271800	53193	41.22	11520	11740	11280	14980	8080	11530	11453.91	2.38	0	12091	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	619	-11.82	0.36	12	1.00	-987.00	32096.00	57200	20230427	-79.60	11280	20230720	3.46	57200	-79.60	20230427	11280	3.46	20230720	57200	-79.60	20230427	11280	3.46	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
62	20230720	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11550	20	2	0.17	567229120	49562	38.41	11520	11740	11280	14980	8080	11530	11444.75	2.38	0	11314	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	612	-11.70	0.36	12	0.94	-987.00	32096.00	57200	20230427	-79.81	11280	20230720	2.39	57200	-79.81	20230427	11280	2.39	20230720	57200	-79.81	20230427	11280	2.39	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
63	20230720	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11590	60	2	0.52	524286710	45843	35.52	11520	11740	11280	14980	8080	11530	11436.47	2.38	0	9572	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	614	-11.74	0.36	12	0.86	-987.00	32096.00	57200	20230427	-79.74	11280	20230720	2.75	57200	-79.74	20230427	11280	2.75	20230720	57200	-79.74	20230427	11280	2.75	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
64	20230720	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11430	-100	5	-0.87	403590940	35374	27.41	11520	11550	11280	14980	8080	11530	11409.08	2.38	0	10877	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	606	-11.58	0.36	12	0.67	-987.00	32096.00	57200	20230427	-80.02	11280	20230720	1.33	57200	-80.02	20230427	11280	1.33	20230720	57200	-80.02	20230427	11280	1.33	20230720	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
65	20230720	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11510	-20	5	-0.17	2638390	229	0.18	11520	11520	11510	14980	8080	11530	11518.94	2.38	0	19	12376	11952	11676	11252	10976	11815	11115	53	3450	1000	8070	10	1	5300000	610	-11.66	0.36	12	0.00	-987.00	32096.00	57200	20230427	-79.88	11400	20230719	0.96	57200	-79.88	20230427	11400	0.96	20230719	57200	-79.88	20230427	11400	0.96	20230719	0.02	N	001070	1000	53 억	126306	N	N	2	N	N
66	20230719	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11530	-540	5	-4.47	1491146400	128482	215.08	12070	12100	11400	15690	8450	12070	11605.91	2.10	0	12456	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	611	-11.68	0.36	12	2.42	-987.00	32096.00	57200	20230427	-79.84	11400	20230719	1.14	57200	-79.84	20230427	11400	1.14	20230719	57200	-79.84	20230427	11400	1.14	20230719	0.02	N	001070	1000	53 억	111278	N	N	2	N	N
67	20230719	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11520	-550	5	-4.56	1423270000	122584	205.21	12070	12100	11400	15690	8450	12070	11610.57	2.10	0	11959	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	611	-11.67	0.36	12	2.31	-987.00	32096.00	57200	20230427	-79.86	11400	20230719	1.05	57200	-79.86	20230427	11400	1.05	20230719	57200	-79.86	20230427	11400	1.05	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
68	20230719	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11520	-550	5	-4.56	1317570770	113382	189.81	12070	12100	11400	15690	8450	12070	11620.63	2.10	0	10641	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	611	-11.67	0.36	12	2.14	-987.00	32096.00	57200	20230427	-79.86	11400	20230719	1.05	57200	-79.86	20230427	11400	1.05	20230719	57200	-79.86	20230427	11400	1.05	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
69	20230719	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11530	-540	5	-4.47	1227710730	105576	176.74	12070	12100	11400	15690	8450	12070	11628.69	2.10	0	8094	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	611	-11.68	0.36	12	1.99	-987.00	32096.00	57200	20230427	-79.84	11400	20230719	1.14	57200	-79.84	20230427	11400	1.14	20230719	57200	-79.84	20230427	11400	1.14	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
70	20230719	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11580	-490	5	-4.06	1158316280	99580	166.70	12070	12100	11400	15690	8450	12070	11632.02	2.10	0	6929	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	614	-11.73	0.36	12	1.88	-987.00	32096.00	57200	20230427	-79.76	11400	20230719	1.58	57200	-79.76	20230427	11400	1.58	20230719	57200	-79.76	20230427	11400	1.58	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
71	20230719	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11520	-550	5	-4.56	1006801460	86502	144.81	12070	12100	11400	15690	8450	12070	11639.05	2.10	0	5388	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	611	-11.67	0.36	12	1.63	-987.00	32096.00	57200	20230427	-79.86	11400	20230719	1.05	57200	-79.86	20230427	11400	1.05	20230719	57200	-79.86	20230427	11400	1.05	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
72	20230719	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	11540	-530	5	-4.39	571457530	48552	81.28	12070	12100	11540	15690	8450	12070	11770.01	2.10	0	1591	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	612	-11.69	0.36	12	0.92	-987.00	32096.00	57200	20230427	-79.83	11540	20230719	0.00	57200	-79.83	20230427	11540	0.00	20230719	57200	-79.83	20230427	11540	0.00	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
73	20230719	090114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12100	30	2	0.25	4296950	356	0.60	12070	12100	12070	15690	8450	12070	12070.08	2.10	0	11	12510	12290	12180	11960	11850	12235	11905	53	3620	1000	8440	10	1	5300000	641	-12.26	0.38	12	0.01	-987.00	32096.00	57200	20230427	-78.85	12070	20230719	0.25	57200	-78.85	20230427	12070	0.25	20230719	57200	-78.85	20230427	12070	0.25	20230719	0.02	N	001070	1000	53 억	111278	N	N	8	N	N
74	20230718	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12070	-290	5	-2.35	722353740	59409	99.78	12370	12400	12070	16060	8660	12360	12159.72	1.93	0	8620	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	640	-12.23	0.38	12	1.12	-987.00	32096.00	57200	20230427	-78.90	12070	20230718	0.00	57200	-78.90	20230427	12070	0.00	20230718	57200	-78.90	20230427	12070	0.00	20230718	0.02	N	001070	1000	53 억	102376	N	N	8	N	N
75	20230718	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12080	-280	5	-2.27	616570950	50650	85.07	12370	12400	12070	16060	8660	12360	12173.17	1.93	0	7520	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	640	-12.24	0.38	12	0.96	-987.00	32096.00	57200	20230427	-78.88	12070	20230718	0.08	57200	-78.88	20230427	12070	0.08	20230718	57200	-78.88	20230427	12070	0.08	20230718	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
76	20230718	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12110	-250	5	-2.02	512024050	42013	70.56	12370	12400	12090	16060	8660	12360	12187.28	1.93	0	5484	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	642	-12.27	0.38	12	0.79	-987.00	32096.00	57200	20230427	-78.83	12090	20230718	0.17	57200	-78.83	20230427	12090	0.17	20230718	57200	-78.83	20230427	12090	0.17	20230718	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
77	20230718	130114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12140	-220	5	-1.78	352957860	28886	48.51	12370	12400	12120	16060	8660	12360	12218.99	1.93	0	4287	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	643	-12.30	0.38	12	0.55	-987.00	32096.00	57200	20230427	-78.78	12120	20230718	0.17	57200	-78.78	20230427	12120	0.17	20230718	57200	-78.78	20230427	12120	0.17	20230718	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
78	20230718	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12180	-180	5	-1.46	274757470	22448	37.70	12370	12400	12130	16060	8660	12360	12239.73	1.93	0	2441	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	646	-12.34	0.38	12	0.42	-987.00	32096.00	57200	20230427	-78.71	12130	20230718	0.41	57200	-78.71	20230427	12130	0.41	20230718	57200	-78.71	20230427	12130	0.41	20230718	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
79	20230718	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12220	-140	5	-1.13	200569610	16354	27.47	12370	12400	12210	16060	8660	12360	12264.25	1.93	0	1753	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	648	-12.38	0.38	12	0.31	-987.00	32096.00	57200	20230427	-78.64	12200	20230717	0.16	57200	-78.64	20230427	12200	0.16	20230717	57200	-78.64	20230427	12200	0.16	20230717	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
80	20230718	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12290	-70	5	-0.57	124059970	10108	16.98	12370	12400	12210	16060	8660	12360	12273.44	1.93	0	1669	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	651	-12.45	0.38	12	0.19	-987.00	32096.00	57200	20230427	-78.51	12200	20230717	0.74	57200	-78.51	20230427	12200	0.74	20230717	57200	-78.51	20230427	12200	0.74	20230717	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
81	20230718	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12370	10	2	0.08	1038860	84	0.14	12370	12370	12360	16060	8660	12360	12367.38	1.93	0	0	12626	12492	12346	12212	12066	12420	12140	53	3700	1000	8650	10	1	5300000	656	-12.53	0.39	12	0.00	-987.00	32096.00	57200	20230427	-78.37	12200	20230717	1.39	57200	-78.37	20230427	12200	1.39	20230717	57200	-78.37	20230427	12200	1.39	20230717	0.02	N	001070	1000	53 억	102376	N	N	15	N	N
82	20230717	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12360	-120	5	-0.96	731857000	59528	48.74	12480	12480	12200	16220	8740	12480	12293.40	1.62	0	17194	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	655	-12.52	0.39	12	1.12	-987.00	32096.00	57200	20230427	-78.39	12200	20230717	1.31	57200	-78.39	20230427	12200	1.31	20230717	57200	-78.39	20230427	12200	1.31	20230717	0.02	N	001070	1000	53 억	85633	N	N	15	N	N
83	20230717	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12380	-100	5	-0.80	672595930	54734	44.81	12480	12480	12200	16220	8740	12480	12287.43	1.62	0	17476	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	656	-12.54	0.39	12	1.03	-987.00	32096.00	57200	20230427	-78.36	12200	20230717	1.48	57200	-78.36	20230427	12200	1.48	20230717	57200	-78.36	20230427	12200	1.48	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
84	20230717	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12290	-190	5	-1.52	546843870	44529	36.46	12480	12480	12200	16220	8740	12480	12279.32	1.62	0	12374	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	651	-12.45	0.38	12	0.84	-987.00	32096.00	57200	20230427	-78.51	12200	20230717	0.74	57200	-78.51	20230427	12200	0.74	20230717	57200	-78.51	20230427	12200	0.74	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
85	20230717	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12260	-220	5	-1.76	491411070	39999	32.75	12480	12480	12200	16220	8740	12480	12284.16	1.62	0	10767	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	650	-12.42	0.38	12	0.75	-987.00	32096.00	57200	20230427	-78.57	12200	20230717	0.49	57200	-78.57	20230427	12200	0.49	20230717	57200	-78.57	20230427	12200	0.49	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
86	20230717	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12330	-150	5	-1.20	463483510	37722	30.88	12480	12480	12200	16220	8740	12480	12285.33	1.62	0	10775	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	653	-12.49	0.38	12	0.71	-987.00	32096.00	57200	20230427	-78.44	12200	20230717	1.07	57200	-78.44	20230427	12200	1.07	20230717	57200	-78.44	20230427	12200	1.07	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
87	20230717	110114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12300	-180	5	-1.44	353813070	28805	23.58	12480	12480	12200	16220	8740	12480	12281.04	1.62	0	3955	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	652	-12.46	0.38	12	0.54	-987.00	32096.00	57200	20230427	-78.50	12200	20230717	0.82	57200	-78.50	20230427	12200	0.82	20230717	57200	-78.50	20230427	12200	0.82	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
88	20230717	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12260	-220	5	-1.76	242525460	19724	16.15	12480	12480	12200	16220	8740	12480	12293.21	1.62	0	3022	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	650	-12.42	0.38	12	0.37	-987.00	32096.00	57200	20230427	-78.57	12200	20230717	0.49	57200	-78.57	20230427	12200	0.49	20230717	57200	-78.57	20230427	12200	0.49	20230717	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
89	20230717	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12420	-60	5	-0.48	26714950	2147	1.76	12480	12480	12420	16220	8740	12480	12437.13	1.62	0	870	13180	12830	12560	12210	11940	12695	12075	53	3740	1000	8730	10	1	5300000	658	-12.58	0.39	12	0.04	-987.00	32096.00	57200	20230427	-78.29	12290	20230714	1.06	57200	-78.29	20230427	12290	1.06	20230714	57200	-78.29	20230427	12290	1.06	20230714	0.02	N	001070	1000	53 억	85633	N	N	9	N	N
90	20230714	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12480	-380	5	-2.95	1507704540	121171	120.92	12860	12910	12290	16710	9010	12860	12442.76	1.39	0	11842	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	661	-12.64	0.39	12	2.29	-987.00	32096.00	57200	20230427	-78.18	12290	20230714	1.55	57200	-78.18	20230427	12290	1.55	20230714	57200	-78.18	20230427	12290	1.55	20230714	0.02	N	001070	1000	53 억	73787	N	N	9	N	N
91	20230714	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12390	-470	5	-3.65	1446477760	116252	116.01	12860	12910	12290	16710	9010	12860	12442.60	1.39	0	11577	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	657	-12.55	0.39	12	2.19	-987.00	32096.00	57200	20230427	-78.34	12290	20230714	0.81	57200	-78.34	20230427	12290	0.81	20230714	57200	-78.34	20230427	12290	0.81	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
92	20230714	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12310	-550	5	-4.28	1351102020	108536	108.31	12860	12910	12290	16710	9010	12860	12448.42	1.39	0	10788	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	652	-12.47	0.38	12	2.05	-987.00	32096.00	57200	20230427	-78.48	12290	20230714	0.16	57200	-78.48	20230427	12290	0.16	20230714	57200	-78.48	20230427	12290	0.16	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
93	20230714	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12410	-450	5	-3.50	1234425770	99102	98.90	12860	12910	12290	16710	9010	12860	12456.11	1.39	0	7604	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	658	-12.57	0.39	12	1.87	-987.00	32096.00	57200	20230427	-78.30	12290	20230714	0.98	57200	-78.30	20230427	12290	0.98	20230714	57200	-78.30	20230427	12290	0.98	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
94	20230714	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12400	-460	5	-3.58	1152460530	92491	92.30	12860	12910	12290	16710	9010	12860	12460.24	1.39	0	5250	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	657	-12.56	0.39	12	1.75	-987.00	32096.00	57200	20230427	-78.32	12290	20230714	0.90	57200	-78.32	20230427	12290	0.90	20230714	57200	-78.32	20230427	12290	0.90	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
95	20230714	110113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12420	-440	5	-3.42	814238110	65064	64.93	12860	12910	12330	16710	9010	12860	12514.41	1.39	0	5654	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	658	-12.58	0.39	12	1.23	-987.00	32096.00	57200	20230427	-78.29	12330	20230714	0.73	57200	-78.29	20230427	12330	0.73	20230714	57200	-78.29	20230427	12330	0.73	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
96	20230714	100113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12380	-480	5	-3.73	576601740	45876	45.78	12860	12910	12370	16710	9010	12860	12568.69	1.39	0	1607	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	656	-12.54	0.39	12	0.87	-987.00	32096.00	57200	20230427	-78.36	12370	20230714	0.08	57200	-78.36	20230427	12370	0.08	20230714	57200	-78.36	20230427	12370	0.08	20230714	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
97	20230714	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12900	40	2	0.31	7903220	614	0.61	12860	12900	12860	16710	9010	12860	12871.71	1.39	0	128	13140	13000	12900	12760	12660	12950	12710	53	3850	1000	9000	10	1	5300000	684	-13.07	0.40	12	0.01	-987.00	32096.00	57200	20230427	-77.45	12720	20230711	1.42	57200	-77.45	20230427	12720	1.42	20230711	57200	-77.45	20230427	12720	1.42	20230711	0.02	N	001070	1000	53 억	73787	N	N	56	N	N
98	20230713	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12860	-100	5	-0.77	1287195480	99685	93.20	12960	13040	12800	16840	9080	12960	12912.59	1.12	0	14394	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	682	-13.03	0.40	12	1.88	-987.00	32096.00	57200	20230427	-77.52	12720	20230711	1.10	57200	-77.52	20230427	12720	1.10	20230711	57200	-77.52	20230427	12720	1.10	20230711	0.02	N	001070	1000	53 억	59337	N	N	56	N	N
99	20230713	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12860	-100	5	-0.77	1150180820	89001	83.21	12960	13040	12800	16840	9080	12960	12923.20	1.12	0	13821	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	682	-13.03	0.40	12	1.68	-987.00	32096.00	57200	20230427	-77.52	12720	20230711	1.10	57200	-77.52	20230427	12720	1.10	20230711	57200	-77.52	20230427	12720	1.10	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
100	20230713	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12900	-60	5	-0.46	999226420	77249	72.23	12960	13040	12810	16840	9080	12960	12935.11	1.12	0	12126	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	684	-13.07	0.40	12	1.46	-987.00	32096.00	57200	20230427	-77.45	12720	20230711	1.42	57200	-77.45	20230427	12720	1.42	20230711	57200	-77.45	20230427	12720	1.42	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
101	20230713	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12880	-80	5	-0.62	897746650	69365	64.85	12960	13040	12810	16840	9080	12960	12942.34	1.12	0	9212	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	683	-13.05	0.40	12	1.31	-987.00	32096.00	57200	20230427	-77.48	12720	20230711	1.26	57200	-77.48	20230427	12720	1.26	20230711	57200	-77.48	20230427	12720	1.26	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
102	20230713	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12920	-40	5	-0.31	716553160	55282	51.69	12960	13040	12880	16840	9080	12960	12961.78	1.12	0	10197	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	685	-13.09	0.40	12	1.04	-987.00	32096.00	57200	20230427	-77.41	12720	20230711	1.57	57200	-77.41	20230427	12720	1.57	20230711	57200	-77.41	20230427	12720	1.57	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
103	20230713	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12950	-10	5	-0.08	582019050	44873	41.96	12960	13040	12880	16840	9080	12960	12970.38	1.12	0	9267	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	686	-13.12	0.40	12	0.85	-987.00	32096.00	57200	20230427	-77.36	12720	20230711	1.81	57200	-77.36	20230427	12720	1.81	20230711	57200	-77.36	20230427	12720	1.81	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
104	20230713	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13000	40	2	0.31	427385950	32938	30.80	12960	13040	12880	16840	9080	12960	12975.51	1.12	0	6158	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	689	-13.17	0.41	12	0.62	-987.00	32096.00	57200	20230427	-77.27	12720	20230711	2.20	57200	-77.27	20230427	12720	2.20	20230711	57200	-77.27	20230427	12720	2.20	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
105	20230713	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13000	40	2	0.31	32696550	2521	2.36	12960	13000	12960	16840	9080	12960	12970.02	1.12	0	59	13373	13166	13003	12796	12633	13270	12900	53	3880	1000	9070	10	1	5300000	689	-13.17	0.41	12	0.05	-987.00	32096.00	57200	20230427	-77.27	12720	20230711	2.20	57200	-77.27	20230427	12720	2.20	20230711	57200	-77.27	20230427	12720	2.20	20230711	0.02	N	001070	1000	53 억	59337	N	N	6	N	N
106	20230712	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12960	-30	5	-0.23	1362997400	105098	54.85	12950	13210	12840	16880	9100	12990	12968.81	0.85	0	14243	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	687	-13.13	0.40	12	1.98	-987.00	32096.00	57200	20230427	-77.34	12720	20230711	1.89	57200	-77.34	20230427	12720	1.89	20230711	57200	-77.34	20230427	12720	1.89	20230711	0.02	N	001070	1000	53 억	45091	N	N	6	N	N
107	20230712	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12960	-30	5	-0.23	1269337930	97870	51.08	12950	13210	12840	16880	9100	12990	12969.61	0.85	0	13111	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	687	-13.13	0.40	12	1.85	-987.00	32096.00	57200	20230427	-77.34	12720	20230711	1.89	57200	-77.34	20230427	12720	1.89	20230711	57200	-77.34	20230427	12720	1.89	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
108	20230712	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12920	-70	5	-0.54	1147050400	88425	46.15	12950	13210	12840	16880	9100	12990	12971.99	0.85	0	9833	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	685	-13.09	0.40	12	1.67	-987.00	32096.00	57200	20230427	-77.41	12720	20230711	1.57	57200	-77.41	20230427	12720	1.57	20230711	57200	-77.41	20230427	12720	1.57	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
109	20230712	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12920	-70	5	-0.54	898145900	69118	36.07	12950	13210	12860	16880	9100	12990	12994.39	0.85	0	9575	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	685	-13.09	0.40	12	1.30	-987.00	32096.00	57200	20230427	-77.41	12720	20230711	1.57	57200	-77.41	20230427	12720	1.57	20230711	57200	-77.41	20230427	12720	1.57	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
110	20230712	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13000	10	2	0.08	785853220	60467	31.56	12950	13210	12860	16880	9100	12990	12996.41	0.85	0	7020	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	689	-13.17	0.41	12	1.14	-987.00	32096.00	57200	20230427	-77.27	12720	20230711	2.20	57200	-77.27	20230427	12720	2.20	20230711	57200	-77.27	20230427	12720	2.20	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
111	20230712	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12930	-60	5	-0.46	656400580	50456	26.33	12950	13210	12870	16880	9100	12990	13009.41	0.85	0	5909	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	685	-13.10	0.40	12	0.95	-987.00	32096.00	57200	20230427	-77.40	12720	20230711	1.65	57200	-77.40	20230427	12720	1.65	20230711	57200	-77.40	20230427	12720	1.65	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
112	20230712	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12970	-20	5	-0.15	483926720	37125	19.38	12950	13210	12910	16880	9100	12990	13035.20	0.85	0	4491	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	687	-13.14	0.40	12	0.70	-987.00	32096.00	57200	20230427	-77.33	12720	20230711	1.97	57200	-77.33	20230427	12720	1.97	20230711	57200	-77.33	20230427	12720	1.97	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
113	20230712	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	12960	-30	5	-0.23	27856730	2151	1.12	12950	12970	12940	16880	9100	12990	12948.39	0.85	0	431	13570	13280	13000	12710	12430	13140	12570	53	3890	1000	9090	10	1	5300000	687	-13.13	0.40	12	0.04	-987.00	32096.00	57200	20230427	-77.34	12720	20230711	1.89	57200	-77.34	20230427	12720	1.89	20230711	57200	-77.34	20230427	12720	1.89	20230711	0.02	N	001070	1000	53 억	45091	N	N	7	N	N
114	20230711	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12990	-210	5	-1.59	2442859940	189662	95.01	13290	13290	12720	17160	9240	13200	12880.00	0.90	0	-2515	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	688	-13.16	0.40	12	3.58	-987.00	32096.00	57200	20230427	-77.29	12720	20230711	2.12	57200	-77.29	20230427	12720	2.12	20230711	57200	-77.29	20230427	12720	2.12	20230711	0.02	N	001070	1000	53 억	47606	N	N	7	N	N
115	20230711	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12960	-240	5	-1.82	2341001390	181808	91.08	13290	13290	12720	17160	9240	13200	12876.23	0.90	0	-3501	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	687	-13.13	0.40	12	3.43	-987.00	32096.00	57200	20230427	-77.34	12720	20230711	1.89	57200	-77.34	20230427	12720	1.89	20230711	57200	-77.34	20230427	12720	1.89	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
116	20230711	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12820	-380	5	-2.88	2053262970	159402	79.85	13290	13290	12720	17160	9240	13200	12881.04	0.90	0	-3141	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	679	-12.99	0.40	12	3.01	-987.00	32096.00	57200	20230427	-77.59	12720	20230711	0.79	57200	-77.59	20230427	12720	0.79	20230711	57200	-77.59	20230427	12720	0.79	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
117	20230711	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12810	-390	5	-2.95	1908643590	148106	74.20	13290	13290	12720	17160	9240	13200	12887.01	0.90	0	-7957	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	679	-12.98	0.40	12	2.79	-987.00	32096.00	57200	20230427	-77.60	12720	20230711	0.71	57200	-77.60	20230427	12720	0.71	20230711	57200	-77.60	20230427	12720	0.71	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
118	20230711	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12840	-360	5	-2.73	1755965760	136162	68.21	13290	13290	12720	17160	9240	13200	12896.15	0.90	0	-8048	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	681	-13.01	0.40	12	2.57	-987.00	32096.00	57200	20230427	-77.55	12720	20230711	0.94	57200	-77.55	20230427	12720	0.94	20230711	57200	-77.55	20230427	12720	0.94	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
119	20230711	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12810	-390	5	-2.95	1616352360	125272	62.76	13290	13290	12720	17160	9240	13200	12902.74	0.90	0	-10464	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	679	-12.98	0.40	12	2.36	-987.00	32096.00	57200	20230427	-77.60	12720	20230711	0.71	57200	-77.60	20230427	12720	0.71	20230711	57200	-77.60	20230427	12720	0.71	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
120	20230711	100114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	12880	-320	5	-2.42	909101620	70030	35.08	13290	13290	12830	17160	9240	13200	12981.60	0.90	0	-4214	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	683	-13.05	0.40	12	1.32	-987.00	32096.00	57200	20230427	-77.48	12830	20230711	0.39	57200	-77.48	20230427	12830	0.39	20230711	57200	-77.48	20230427	12830	0.39	20230711	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
121	20230711	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13230	30	2	0.23	11086760	835	0.42	13290	13290	13230	17160	9240	13200	13277.56	0.90	0	-278	14053	13626	13363	12936	12673	13495	12805	53	3960	1000	9240	10	1	5300000	701	-13.40	0.41	12	0.02	-987.00	32096.00	57200	20230427	-76.87	13100	20230710	0.99	57200	-76.87	20230427	13100	0.99	20230710	57200	-76.87	20230427	13100	0.99	20230710	0.02	N	001070	1000	53 억	47606	N	N	2	N	N
122	20230710	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13200	-210	5	-1.57	2605169770	194616	34.37	13530	13790	13100	17430	9390	13410	13386.80	0.93	0	-1172	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	700	-13.37	0.41	12	3.67	-987.00	32096.00	57200	20230427	-76.92	13100	20230710	0.76	57200	-76.92	20230427	13100	0.76	20230710	57200	-76.92	20230427	13100	0.76	20230710	0.02	N	001070	1000	53 억	49225	N	N	2	N	N
123	20230710	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13210	-200	5	-1.49	2437188130	181890	32.12	13530	13790	13100	17430	9390	13410	13399.24	0.93	0	-1864	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	700	-13.38	0.41	12	3.43	-987.00	32096.00	57200	20230427	-76.91	13100	20230710	0.84	57200	-76.91	20230427	13100	0.84	20230710	57200	-76.91	20230427	13100	0.84	20230710	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
124	20230710	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13370	-40	5	-0.30	2211072590	164871	29.12	13530	13790	13100	17430	9390	13410	13410.93	0.93	0	223	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	709	-13.55	0.42	12	3.11	-987.00	32096.00	57200	20230427	-76.63	13100	20230710	2.06	57200	-76.63	20230427	13100	2.06	20230710	57200	-76.63	20230427	13100	2.06	20230710	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
125	20230710	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13280	-130	5	-0.97	2015973380	150288	26.54	13530	13790	13100	17430	9390	13410	13414.07	0.93	0	-2505	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	704	-13.45	0.41	12	2.84	-987.00	32096.00	57200	20230427	-76.78	13100	20230710	1.37	57200	-76.78	20230427	13100	1.37	20230710	57200	-76.78	20230427	13100	1.37	20230710	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
126	20230710	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13280	-130	5	-0.97	1922490060	143243	25.30	13530	13790	13100	17430	9390	13410	13421.18	0.93	0	-1715	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	704	-13.45	0.41	12	2.70	-987.00	32096.00	57200	20230427	-76.78	13100	20230710	1.37	57200	-76.78	20230427	13100	1.37	20230710	57200	-76.78	20230427	13100	1.37	20230710	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
127	20230710	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13150	-260	5	-1.94	1720414480	127977	22.60	13530	13790	13100	17430	9390	13410	13443.16	0.93	0	-572	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	697	-13.32	0.41	12	2.41	-987.00	32096.00	57200	20230427	-77.01	13100	20230710	0.38	57200	-77.01	20230427	13100	0.38	20230710	57200	-77.01	20230427	13100	0.38	20230710	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
128	20230710	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13420	10	2	0.07	1102062060	81232	14.35	13530	13790	13280	17430	9390	13410	13566.92	0.93	0	7226	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	711	-13.60	0.42	12	1.53	-987.00	32096.00	57200	20230427	-76.54	13170	20230707	1.90	57200	-76.54	20230427	13170	1.90	20230707	57200	-76.54	20230427	13170	1.90	20230707	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
129	20230710	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	13510	100	2	0.75	51192000	3791	0.67	13530	13550	13410	17430	9390	13410	13504.51	0.93	0	-397	14596	14002	13586	12992	12576	14300	13290	53	4020	1000	9380	10	1	5300000	716	-13.69	0.42	12	0.07	-987.00	32096.00	57200	20230427	-76.38	13170	20230707	2.58	57200	-76.38	20230427	13170	2.58	20230707	57200	-76.38	20230427	13170	2.58	20230707	0.02	N	001070	1000	53 억	49225	N	N	34	N	N
130	20230707	160113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13410	-290	5	-2.12	7609597770	562165	94.29	13350	14180	13170	17810	9590	13700	13536.31	1.44	0	-27086	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	711	-13.59	0.42	12	10.61	-987.00	32096.00	57200	20230427	-76.56	13170	20230707	1.82	57200	-76.56	20230427	13170	1.82	20230707	57200	-76.56	20230427	13170	1.82	20230707	0.05	N	001070	1000	53 억	76467	N	N	34	N	N
131	20230707	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13270	-430	5	-3.14	7311276390	539741	90.53	13350	14180	13190	17810	9590	13700	13545.90	1.44	0	-27242	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	703	-13.44	0.41	12	10.18	-987.00	32096.00	57200	20230427	-76.80	13190	20230707	0.61	57200	-76.80	20230427	13190	0.61	20230707	57200	-76.80	20230427	13190	0.61	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
132	20230707	140113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13400	-300	5	-2.19	6650523050	489948	82.18	13350	14180	13220	17810	9590	13700	13573.94	1.44	0	-2965	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	710	-13.58	0.42	12	9.24	-987.00	32096.00	57200	20230427	-76.57	13220	20230707	1.36	57200	-76.57	20230427	13220	1.36	20230707	57200	-76.57	20230427	13220	1.36	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
133	20230707	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13440	-260	5	-1.90	6303330260	463906	77.81	13350	14180	13220	17810	9590	13700	13587.52	1.44	0	-1175	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	712	-13.62	0.42	12	8.75	-987.00	32096.00	57200	20230427	-76.50	13220	20230707	1.66	57200	-76.50	20230427	13220	1.66	20230707	57200	-76.50	20230427	13220	1.66	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
134	20230707	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13660	-40	5	-0.29	5921253720	435708	73.08	13350	14180	13220	17810	9590	13700	13589.96	1.44	0	789	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	724	-13.84	0.43	12	8.22	-987.00	32096.00	57200	20230427	-76.12	13220	20230707	3.33	57200	-76.12	20230427	13220	3.33	20230707	57200	-76.12	20230427	13220	3.33	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
135	20230707	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13260	-440	5	-3.21	5183220260	381423	63.98	13350	14180	13220	17810	9590	13700	13589.16	1.44	0	-4213	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	703	-13.43	0.41	12	7.20	-987.00	32096.00	57200	20230427	-76.82	13220	20230707	0.30	57200	-76.82	20230427	13220	0.30	20230707	57200	-76.82	20230427	13220	0.30	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
136	20230707	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13510	-190	5	-1.39	4174747270	306115	51.35	13350	14180	13250	17810	9590	13700	13637.84	1.44	0	2841	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	716	-13.69	0.42	12	5.78	-987.00	32096.00	57200	20230427	-76.38	13250	20230707	1.96	57200	-76.38	20230427	13250	1.96	20230707	57200	-76.38	20230427	13250	1.96	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
137	20230707	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13410	-290	5	-2.12	1365245550	102168	17.14	13350	13500	13350	17810	9590	13700	13362.74	1.44	0	4390	16640	15170	14410	12940	12180	14790	12560	53	4110	1000	9590	10	1	5300000	711	-13.59	0.42	12	1.93	-987.00	32096.00	57200	20230427	-76.56	13350	20230707	0.45	57200	-76.56	20230427	13350	0.45	20230707	57200	-76.56	20230427	13350	0.45	20230707	0.05	N	001070	1000	53 억	76467	N	N	35	N	N
138	20230706	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13700	-2080	5	-13.18	8562749990	583885	32.31	15750	15880	13650	20500	11050	15780	14670.71	1.47	0	-2186	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	726	-13.88	0.43	12	11.02	-987.00	32096.00	57200	20230427	-76.05	13650	20230706	0.37	57200	-76.05	20230427	13650	0.37	20230706	57200	-76.05	20230427	13650	0.37	20230706	6.47	N	001070	1000	53 억	78132	N	N	35	N	N
139	20230706	150113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	13930	-1850	5	-11.72	7796319230	528060	29.22	15750	15880	13790	20500	11050	15780	14763.90	1.47	0	-5748	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	738	-14.11	0.43	12	9.96	-987.00	32096.00	57200	20230427	-75.65	13790	20230706	1.02	57200	-75.65	20230427	13790	1.02	20230706	57200	-75.65	20230427	13790	1.02	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
140	20230706	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	14470	-1310	5	-8.30	6718751460	451615	24.99	15750	15880	14250	20500	11050	15780	14876.98	1.47	0	-5807	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	767	-14.66	0.45	12	8.52	-987.00	32096.00	57200	20230427	-74.70	14250	20230706	1.54	57200	-74.70	20230427	14250	1.54	20230706	57200	-74.70	20230427	14250	1.54	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
141	20230706	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	14540	-1240	5	-7.86	6210933880	416258	23.03	15750	15880	14270	20500	11050	15780	14920.68	1.47	0	-3525	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	771	-14.73	0.45	12	7.85	-987.00	32096.00	57200	20230427	-74.58	14270	20230706	1.89	57200	-74.58	20230427	14270	1.89	20230706	57200	-74.58	20230427	14270	1.89	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
142	20230706	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	14370	-1410	5	-8.94	5688116380	380087	21.03	15750	15880	14270	20500	11050	15780	14965.10	1.47	0	-4814	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	762	-14.56	0.45	12	7.17	-987.00	32096.00	57200	20230427	-74.88	14270	20230706	0.70	57200	-74.88	20230427	14270	0.70	20230706	57200	-74.88	20230427	14270	0.70	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
143	20230706	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	14540	-1240	5	-7.86	4640074330	307180	17.00	15750	15880	14520	20500	11050	15780	15105.19	1.47	0	-6238	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	771	-14.73	0.45	12	5.80	-987.00	32096.00	57200	20230427	-74.58	14520	20230706	0.14	57200	-74.58	20230427	14520	0.14	20230706	57200	-74.58	20230427	14520	0.14	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
144	20230706	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	14970	-810	5	-5.13	3362689660	220554	12.20	15750	15880	14860	20500	11050	15780	15246.33	1.47	0	-2929	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	793	-15.17	0.47	12	4.16	-987.00	32096.00	57200	20230427	-73.83	14860	20230706	0.74	57200	-73.83	20230427	14860	0.74	20230706	57200	-73.83	20230427	14860	0.74	20230706	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
145	20230706	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	15740	-40	5	-0.25	349646180	22168	1.23	15750	15880	15740	20500	11050	15780	15772.53	1.47	0	-193	18613	17196	16453	15036	14293	16825	14665	53	4725	1000	11040	10	1	5300000	834	-15.95	0.49	12	0.42	-987.00	32096.00	57200	20230427	-72.48	15710	20230705	0.19	57200	-72.48	20230427	15710	0.19	20230705	57200	-72.48	20230427	15710	0.19	20230705	6.47	N	001070	1000	53 억	78132	N	N	0	N	N
146	20230705	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	15780	-2920	5	-15.61	30521148420	1795168	88.60	17800	17870	15710	24300	13090	18700	17005.56	3.17	0	-71335	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	836	-15.99	0.49	12	33.87	-987.00	32096.00	57200	20230427	-72.41	15710	20230705	0.45	57200	-72.41	20230427	15710	0.45	20230705	57200	-72.41	20230427	15710	0.45	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
147	20230705	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	16000	-2700	5	-14.44	29184837070	1710742	84.44	17800	17870	15860	24300	13090	18700	17059.16	3.17	0	-70965	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	848	-16.21	0.50	12	32.28	-987.00	32096.00	57200	20230427	-72.03	15860	20230705	0.88	57200	-72.03	20230427	15860	0.88	20230705	57200	-72.03	20230427	15860	0.88	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
148	20230705	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	16020	-2680	5	-14.33	28277569160	1653979	81.64	17800	17870	15880	24300	13090	18700	17096.09	3.17	0	-67547	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	849	-16.23	0.50	12	31.21	-987.00	32096.00	57200	20230427	-71.99	15880	20230705	0.88	57200	-71.99	20230427	15880	0.88	20230705	57200	-71.99	20230427	15880	0.88	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
149	20230705	130112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	16380	-2320	5	-12.41	26126803930	1520593	75.05	17800	17870	16110	24300	13090	18700	17181.36	3.17	0	-42268	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	868	-16.60	0.51	12	28.69	-987.00	32096.00	57200	20230427	-71.36	16110	20230705	1.68	57200	-71.36	20230427	16110	1.68	20230705	57200	-71.36	20230427	16110	1.68	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
150	20230705	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	16360	-2340	5	-12.51	25668599380	1492515	73.67	17800	17870	16110	24300	13090	18700	17197.59	3.17	0	-38486	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	867	-16.58	0.51	12	28.16	-987.00	32096.00	57200	20230427	-71.40	16110	20230705	1.55	57200	-71.40	20230427	16110	1.55	20230705	57200	-71.40	20230427	16110	1.55	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
151	20230705	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	16440	-2260	5	-12.09	23659554080	1369512	67.60	17800	17870	16440	24300	13090	18700	17275.26	3.17	0	-30165	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	871	-16.66	0.51	12	25.84	-987.00	32096.00	57200	20230427	-71.26	16440	20230705	0.00	57200	-71.26	20230427	16440	0.00	20230705	57200	-71.26	20230427	16440	0.00	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
152	20230705	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17070	-1630	5	-8.72	19974828230	1150388	56.78	17800	17870	16580	24300	13090	18700	17362.84	3.17	0	-10389	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	905	-17.29	0.53	12	21.71	-987.00	32096.00	57200	20230427	-70.16	16580	20230705	2.96	57200	-70.16	20230427	16580	2.96	20230705	57200	-70.16	20230427	16580	2.96	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
153	20230705	090112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17550	-1150	5	-6.15	7589510590	427661	21.11	17800	17870	17420	24300	13090	18700	17745.17	3.17	0	1192	20700	19700	19200	18200	17700	19450	17950	53	5605	1000	13090	10	1	5300000	930	-17.78	0.55	12	8.07	-987.00	32096.00	57200	20230427	-69.32	17420	20230705	0.75	57200	-69.32	20230427	17420	0.75	20230705	57200	-69.32	20230427	17420	0.75	20230705	6.48	N	001070	1000	53 억	167849	N	N	8	N	N
154	20230704	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39753786190	2025446	58708.58	20000	20200	18700	34700	18700	26700	19627.52	0.67	0	130379	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	38.22	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	8	N	N
155	20230704	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39617182690	2018141	58496.84	20000	20200	18700	34700	18700	26700	19630.53	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	38.08	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
156	20230704	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39512425290	2012539	58334.46	20000	20200	18700	34700	18700	26700	19633.12	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	37.97	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
157	20230704	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39437643990	2008540	58218.55	20000	20200	18700	34700	18700	26700	19634.98	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	37.90	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
158	20230704	120112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39414699090	2007313	58182.98	20000	20200	18700	34700	18700	26700	19635.55	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	37.87	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
159	20230704	110111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39355625790	2004154	58091.42	20000	20200	18700	34700	18700	26700	19637.02	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	37.81	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
160	20230704	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18700	-8000	4	-29.96	39308314790	2001624	58018.09	20000	20200	18700	34700	18700	26700	19638.21	0.67	0	130659	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	10	1	5300000	991	-18.95	0.58	12	37.77	-987.00	32096.00	57200	20230427	-67.31	18700	20230704	0.00	57200	-67.31	20230427	18700	0.00	20230704	57200	-67.31	20230427	18700	0.00	20230704	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
161	20230704	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26700	0	3	0.00	26700	1	0.03	0	0	0	34700	18700	26700	0.00	0.67	0	0	26700	26700	26700	26700	26700	26700	26700	53	8000	1000	18690	50	1	5300000	1415	-27.05	0.83	12	0.00	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	Y	N	0	N	N
162	20230703	160111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	91607700	3431	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	2	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.06	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
163	20230703	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	90966900	3407	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.06	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
164	20230703	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	83384100	3123	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.06	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
165	20230703	130111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	82396200	3086	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.06	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
166	20230703	120111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	77830500	2915	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.05	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
167	20230703	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	66589800	2494	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.05	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
168	20230703	100111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	26700	-11400	4	-29.92	54815100	2053	0.00	26700	26700	26700	49500	26700	38100	26700.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	1415	-27.05	0.83	12	0.04	-987.00	32096.00	57200	20230427	-53.32	26700	20230703	0.00	57200	-53.32	20230427	26700	0.00	20230703	57200	-53.32	20230427	26700	0.00	20230703	6.48	N	001070	1000	53 억	35327	N	N	0	N	N
169	20230703	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	38100	0	3	0.00	0	0	0.00	0	0	0	49500	26700	38100	0.00	0.67	0	0	38100	38100	38100	38100	38100	38100	38100	53	11400	1000	26670	50	1	5300000	2019	-38.60	1.19	12	0.00	-987.00	32096.00	57200	20230427	-33.39	38100	20230614	0.00	57200	-33.39	20230427	38100	0.00	20230614	57200	-33.39	20230427	38100	0.00	20230614	6.48	N	001070	1000	53 억	35327	Y	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History