KissMeData/009270/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1240	2	2	0.16	190706773	155300	58.93	1201	1257	1201	1609	867	1238	1227.84	1.24	34262	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1272	7.05	0.49	12	0.15	176.00	2554.00	1745	20221130	-28.94	1190	20230726	4.20	1695	-26.84	20230213	1190	4.20	20230726	1745	-28.94	20221130	1190	4.20	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
3	20230927	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1249	11	2	0.89	177183374	144407	54.80	1201	1257	1201	1609	867	1238	1226.97	1.24	34022	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1281	7.10	0.49	12	0.14	176.00	2554.00	1745	20221130	-28.42	1190	20230726	4.96	1695	-26.31	20230213	1190	4.96	20230726	1745	-28.42	20221130	1190	4.96	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
4	20230927	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1250	12	2	0.97	163418941	133377	50.61	1201	1257	1201	1609	867	1238	1225.24	1.24	31707	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1282	7.10	0.49	12	0.13	176.00	2554.00	1745	20221130	-28.37	1190	20230726	5.04	1695	-26.25	20230213	1190	5.04	20230726	1745	-28.37	20221130	1190	5.04	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
5	20230927	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1234	-4	5	-0.32	140423341	114761	43.55	1201	1238	1201	1609	867	1238	1223.62	1.24	27333	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1266	7.01	0.48	12	0.11	176.00	2554.00	1745	20221130	-29.28	1190	20230726	3.70	1695	-27.20	20230213	1190	3.70	20230726	1745	-29.28	20221130	1190	3.70	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
6	20230927	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1235	-3	5	-0.24	134670060	110093	41.78	1201	1238	1201	1609	867	1238	1223.24	1.24	25718	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1267	7.02	0.48	12	0.11	176.00	2554.00	1745	20221130	-29.23	1190	20230726	3.78	1695	-27.14	20230213	1190	3.78	20230726	1745	-29.23	20221130	1190	3.78	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
7	20230927	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1233	-5	5	-0.40	123259885	100834	38.26	1201	1238	1201	1609	867	1238	1222.40	1.24	23975	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1265	7.01	0.48	12	0.10	176.00	2554.00	1745	20221130	-29.34	1190	20230726	3.61	1695	-27.26	20230213	1190	3.61	20230726	1745	-29.34	20221130	1190	3.61	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
8	20230927	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1224	-14	5	-1.13	46458473	38342	14.55	1201	1238	1201	1609	867	1238	1211.69	1.24	4013	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1256	6.95	0.48	12	0.04	176.00	2554.00	1745	20221130	-29.86	1190	20230726	2.86	1695	-27.79	20230213	1190	2.86	20230726	1745	-29.86	20221130	1190	2.86	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
9	20230927	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1219	-19	5	-1.53	18237324	15175	5.76	1201	1237	1201	1609	867	1238	1201.80	1.24	111	1284	1261	1243	1220	1202	1272	1231	513	371	500	890	1	1	102586356	1251	6.93	0.48	12	0.01	176.00	2554.00	1745	20221130	-30.14	1190	20230726	2.44	1695	-28.08	20230213	1190	2.44	20230726	1745	-30.14	20221130	1190	2.44	20230726	2.40	N	009270	500	512 억	1273587	N	N	8	N	N
10	20230926	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1238	0	3	0.00	328561882	263510	56.09	1230	1266	1225	1609	867	1238	1246.91	1.19	51434	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1270	7.03	0.48	12	0.26	176.00	2554.00	1745	20221130	-29.05	1190	20230726	4.03	1695	-26.96	20230213	1190	4.03	20230726	1745	-29.05	20221130	1190	4.03	20230726	2.40	N	009270	500	512 억	1217306	N	N	8	N	N
11	20230926	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1251	13	2	1.05	287846630	230743	49.12	1230	1266	1225	1609	867	1238	1247.51	1.19	49481	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1283	7.11	0.49	12	0.22	176.00	2554.00	1745	20221130	-28.31	1190	20230726	5.13	1695	-26.19	20230213	1190	5.13	20230726	1745	-28.31	20221130	1190	5.13	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
12	20230926	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1260	22	2	1.78	269204184	215871	45.95	1230	1266	1225	1609	867	1238	1247.09	1.19	49637	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1293	7.16	0.49	12	0.21	176.00	2554.00	1745	20221130	-27.79	1190	20230726	5.88	1695	-25.66	20230213	1190	5.88	20230726	1745	-27.79	20221130	1190	5.88	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
13	20230926	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1256	18	2	1.45	204252145	164350	34.99	1230	1262	1225	1609	867	1238	1242.81	1.19	40101	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1288	7.14	0.49	12	0.16	176.00	2554.00	1745	20221130	-28.02	1190	20230726	5.55	1695	-25.90	20230213	1190	5.55	20230726	1745	-28.02	20221130	1190	5.55	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
14	20230926	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1253	15	2	1.21	138414187	111942	23.83	1230	1253	1225	1609	867	1238	1236.47	1.19	16030	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1285	7.12	0.49	12	0.11	176.00	2554.00	1745	20221130	-28.19	1190	20230726	5.29	1695	-26.08	20230213	1190	5.29	20230726	1745	-28.19	20221130	1190	5.29	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
15	20230926	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1245	7	2	0.57	97479635	79087	16.84	1230	1245	1225	1609	867	1238	1232.51	1.19	3355	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1277	7.07	0.49	12	0.08	176.00	2554.00	1745	20221130	-28.65	1190	20230726	4.62	1695	-26.55	20230213	1190	4.62	20230726	1745	-28.65	20221130	1190	4.62	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
16	20230926	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1225	-13	5	-1.05	56976206	46296	9.86	1230	1239	1225	1609	867	1238	1230.57	1.19	-894	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1257	6.96	0.48	12	0.05	176.00	2554.00	1745	20221130	-29.80	1190	20230726	2.94	1695	-27.73	20230213	1190	2.94	20230726	1745	-29.80	20221130	1190	2.94	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
17	20230926	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1236	-2	5	-0.16	17381383	14126	3.01	1230	1239	1230	1609	867	1238	1230.01	1.19	821	1279	1258	1229	1208	1179	1244	1194	513	371	500	890	1	1	102586356	1268	7.02	0.48	12	0.01	176.00	2554.00	1745	20221130	-29.17	1190	20230726	3.87	1695	-27.08	20230213	1190	3.87	20230726	1745	-29.17	20221130	1190	3.87	20230726	2.40	N	009270	500	512 억	1217306	N	N	36	N	N
18	20230925	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1238	-12	5	-0.96	568887186	467847	437.65	1245	1250	1200	1625	875	1250	1215.81	1.15	39101	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1270	7.03	0.48	12	0.46	176.00	2554.00	1745	20221130	-29.05	1190	20230726	4.03	1695	-26.96	20230213	1190	4.03	20230726	1745	-29.05	20221130	1190	4.03	20230726	2.42	N	009270	500	512 억	1181233	N	N	36	N	N
19	20230925	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1225	-25	5	-2.00	530547874	436625	408.45	1245	1250	1200	1625	875	1250	1215.11	1.15	41643	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1257	6.96	0.48	12	0.43	176.00	2554.00	1745	20221130	-29.80	1190	20230726	2.94	1695	-27.73	20230213	1190	2.94	20230726	1745	-29.80	20221130	1190	2.94	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
20	20230925	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1212	-38	5	-3.04	422326310	348026	325.57	1245	1250	1200	1625	875	1250	1213.49	1.15	69017	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1243	6.89	0.47	12	0.34	176.00	2554.00	1745	20221130	-30.54	1190	20230726	1.85	1695	-28.50	20230213	1190	1.85	20230726	1745	-30.54	20221130	1190	1.85	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
21	20230925	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1218	-32	5	-2.56	383249930	315759	295.38	1245	1250	1200	1625	875	1250	1213.74	1.15	72488	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1250	6.92	0.48	12	0.31	176.00	2554.00	1745	20221130	-30.20	1190	20230726	2.35	1695	-28.14	20230213	1190	2.35	20230726	1745	-30.20	20221130	1190	2.35	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
22	20230925	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1214	-36	5	-2.88	351449698	289601	270.91	1245	1250	1200	1625	875	1250	1213.57	1.15	76823	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1245	6.90	0.48	12	0.28	176.00	2554.00	1745	20221130	-30.43	1190	20230726	2.02	1695	-28.38	20230213	1190	2.02	20230726	1745	-30.43	20221130	1190	2.02	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
23	20230925	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1227	-23	5	-1.84	167429191	137485	128.61	1245	1250	1200	1625	875	1250	1217.80	1.15	21597	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1259	6.97	0.48	12	0.13	176.00	2554.00	1745	20221130	-29.68	1190	20230726	3.11	1695	-27.61	20230213	1190	3.11	20230726	1745	-29.68	20221130	1190	3.11	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
24	20230925	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1240	-10	5	-0.80	23038019	18572	17.37	1245	1250	1236	1625	875	1250	1240.47	1.15	-1023	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1272	7.05	0.49	12	0.02	176.00	2554.00	1745	20221130	-28.94	1190	20230726	4.20	1695	-26.84	20230213	1190	4.20	20230726	1745	-28.94	20221130	1190	4.20	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
25	20230925	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1245	-5	5	-0.40	1409340	1132	1.06	1245	1245	1245	1625	875	1250	1245.00	1.15	0	1279	1264	1250	1235	1221	1257	1228	513	375	500	900	1	1	102586356	1277	7.07	0.49	12	0.00	176.00	2554.00	1745	20221130	-28.65	1190	20230726	4.62	1695	-26.55	20230213	1190	4.62	20230726	1745	-28.65	20221130	1190	4.62	20230726	2.42	N	009270	500	512 억	1181233	N	N	11	N	N
26	20230922	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1250	-15	5	-1.19	133345864	106892	75.84	1254	1265	1236	1644	886	1265	1247.43	1.17	-14580	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1282	7.10	0.49	12	0.10	176.00	2554.00	1745	20221130	-28.37	1190	20230726	5.04	1695	-26.25	20230213	1190	5.04	20230726	1745	-28.37	20221130	1190	5.04	20230726	2.42	N	009270	500	512 억	1195998	N	N	11	N	N
27	20230922	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1250	-15	5	-1.19	110225699	88372	62.70	1254	1265	1236	1644	886	1265	1247.29	1.17	-13025	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1282	7.10	0.49	12	0.09	176.00	2554.00	1745	20221130	-28.37	1190	20230726	5.04	1695	-26.25	20230213	1190	5.04	20230726	1745	-28.37	20221130	1190	5.04	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
28	20230922	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1248	-17	5	-1.34	98074268	78631	55.79	1254	1265	1236	1644	886	1265	1247.27	1.17	-13175	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1280	7.09	0.49	12	0.08	176.00	2554.00	1745	20221130	-28.48	1190	20230726	4.87	1695	-26.37	20230213	1190	4.87	20230726	1745	-28.48	20221130	1190	4.87	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
29	20230922	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1254	-11	5	-0.87	93541032	74998	53.21	1254	1265	1236	1644	886	1265	1247.25	1.17	-13195	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1286	7.12	0.49	12	0.07	176.00	2554.00	1745	20221130	-28.14	1190	20230726	5.38	1695	-26.02	20230213	1190	5.38	20230726	1745	-28.14	20221130	1190	5.38	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
30	20230922	120228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1254	-11	5	-0.87	86480448	69346	49.20	1254	1265	1236	1644	886	1265	1247.09	1.17	-13195	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1286	7.12	0.49	12	0.07	176.00	2554.00	1745	20221130	-28.14	1190	20230726	5.38	1695	-26.02	20230213	1190	5.38	20230726	1745	-28.14	20221130	1190	5.38	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
31	20230922	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1254	-11	5	-0.87	83788182	67198	47.68	1254	1265	1236	1644	886	1265	1246.89	1.17	-13207	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1286	7.12	0.49	12	0.07	176.00	2554.00	1745	20221130	-28.14	1190	20230726	5.38	1695	-26.02	20230213	1190	5.38	20230726	1745	-28.14	20221130	1190	5.38	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
32	20230922	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1247	-18	5	-1.42	33558562	26947	19.12	1254	1265	1236	1644	886	1265	1245.35	1.17	-4691	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1279	7.09	0.49	12	0.03	176.00	2554.00	1745	20221130	-28.54	1190	20230726	4.79	1695	-26.43	20230213	1190	4.79	20230726	1745	-28.54	20221130	1190	4.79	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
33	20230922	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1263	-2	5	-0.16	1610236	1284	0.91	1254	1264	1254	1644	886	1265	1254.08	1.17	-935	1295	1279	1260	1244	1225	1270	1235	513	379	500	910	1	1	102586356	1296	7.18	0.49	12	0.00	176.00	2554.00	1745	20221130	-27.62	1190	20230726	6.13	1695	-25.49	20230213	1190	6.13	20230726	1745	-27.62	20221130	1190	6.13	20230726	2.42	N	009270	500	512 억	1195998	N	N	12	N	N
34	20230921	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1265	-1	5	-0.08	175977066	140161	249.15	1273	1276	1241	1645	887	1266	1255.53	1.18	-9763	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1298	7.19	0.50	12	0.14	176.00	2554.00	1745	20221130	-27.51	1190	20230726	6.30	1695	-25.37	20230213	1190	6.30	20230726	1745	-27.51	20221130	1190	6.30	20230726	2.42	N	009270	500	512 억	1205961	N	N	12	N	N
35	20230921	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1258	-8	5	-0.63	144416280	114989	204.40	1273	1276	1241	1645	887	1266	1255.91	1.18	-9121	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1291	7.15	0.49	12	0.11	176.00	2554.00	1745	20221130	-27.91	1190	20230726	5.71	1695	-25.78	20230213	1190	5.71	20230726	1745	-27.91	20221130	1190	5.71	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
36	20230921	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1257	-9	5	-0.71	107932336	85867	152.64	1273	1276	1241	1645	887	1266	1256.97	1.18	-9121	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1290	7.14	0.49	12	0.08	176.00	2554.00	1745	20221130	-27.97	1190	20230726	5.63	1695	-25.84	20230213	1190	5.63	20230726	1745	-27.97	20221130	1190	5.63	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
37	20230921	130222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1250	-16	5	-1.26	103713336	82503	146.66	1273	1276	1241	1645	887	1266	1257.09	1.18	-8613	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1282	7.10	0.49	12	0.08	176.00	2554.00	1745	20221130	-28.37	1190	20230726	5.04	1695	-26.25	20230213	1190	5.04	20230726	1745	-28.37	20221130	1190	5.04	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
38	20230921	120222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1262	-4	5	-0.32	66072196	52396	93.14	1273	1276	1257	1645	887	1266	1261.02	1.18	-4737	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1295	7.17	0.49	12	0.05	176.00	2554.00	1745	20221130	-27.68	1190	20230726	6.05	1695	-25.55	20230213	1190	6.05	20230726	1745	-27.68	20221130	1190	6.05	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
39	20230921	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1266	0	3	0.00	41742230	33064	58.77	1273	1276	1259	1645	887	1266	1262.47	1.18	-4736	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1299	7.19	0.50	12	0.03	176.00	2554.00	1745	20221130	-27.45	1190	20230726	6.39	1695	-25.31	20230213	1190	6.39	20230726	1745	-27.45	20221130	1190	6.39	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
40	20230921	100224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1265	-1	5	-0.08	22520810	17821	31.68	1273	1276	1261	1645	887	1266	1263.72	1.18	-3820	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1298	7.19	0.50	12	0.02	176.00	2554.00	1745	20221130	-27.51	1190	20230726	6.30	1695	-25.37	20230213	1190	6.30	20230726	1745	-27.51	20221130	1190	6.30	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
41	20230921	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1273	7	2	0.55	458280	360	0.64	1273	1273	1273	1645	887	1266	1273.00	1.18	0	1298	1282	1274	1258	1250	1278	1254	513	379	500	910	1	1	102586356	1306	7.23	0.50	12	0.00	176.00	2554.00	1745	20221130	-27.05	1190	20230726	6.97	1695	-24.90	20230213	1190	6.97	20230726	1745	-27.05	20221130	1190	6.97	20230726	2.42	N	009270	500	512 억	1205961	N	N	29	N	N
42	20230920	160228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1266	-17	5	-1.33	71521647	56251	54.47	1288	1290	1266	1667	899	1283	1271.48	1.19	-17285	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1299	7.19	0.50	12	0.05	176.00	2554.00	1745	20221130	-27.45	1190	20230726	6.39	1695	-25.31	20230213	1190	6.39	20230726	1745	-27.45	20221130	1190	6.39	20230726	2.41	N	009270	500	512 억	1224601	N	N	29	N	N
43	20230920	150223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1274	-9	5	-0.70	60351057	47450	45.95	1288	1290	1266	1667	899	1283	1271.89	1.19	-12423	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1307	7.24	0.50	12	0.05	176.00	2554.00	1745	20221130	-26.99	1190	20230726	7.06	1695	-24.84	20230213	1190	7.06	20230726	1745	-26.99	20221130	1190	7.06	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
44	20230920	140225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1273	-10	5	-0.78	57701883	45369	43.94	1288	1290	1266	1667	899	1283	1271.84	1.19	-13192	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1306	7.23	0.50	12	0.04	176.00	2554.00	1745	20221130	-27.05	1190	20230726	6.97	1695	-24.90	20230213	1190	6.97	20230726	1745	-27.05	20221130	1190	6.97	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
45	20230920	130224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1271	-12	5	-0.94	37940248	29794	28.85	1288	1290	1267	1667	899	1283	1273.42	1.19	-7264	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1304	7.22	0.50	12	0.03	176.00	2554.00	1745	20221130	-27.16	1190	20230726	6.81	1695	-25.01	20230213	1190	6.81	20230726	1745	-27.16	20221130	1190	6.81	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
46	20230920	120221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1272	-11	5	-0.86	29464173	23123	22.39	1288	1290	1267	1667	899	1283	1274.24	1.19	-5238	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1305	7.23	0.50	12	0.02	176.00	2554.00	1745	20221130	-27.11	1190	20230726	6.89	1695	-24.96	20230213	1190	6.89	20230726	1745	-27.11	20221130	1190	6.89	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
47	20230920	110224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1270	-13	5	-1.01	20842289	16335	15.82	1288	1290	1269	1667	899	1283	1275.93	1.19	-2779	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1303	7.22	0.50	12	0.02	176.00	2554.00	1745	20221130	-27.22	1190	20230726	6.72	1695	-25.07	20230213	1190	6.72	20230726	1745	-27.22	20221130	1190	6.72	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
48	20230920	100221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1271	-12	5	-0.94	11228329	8770	8.49	1288	1290	1271	1667	899	1283	1280.31	1.19	-1079	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1304	7.22	0.50	12	0.01	176.00	2554.00	1745	20221130	-27.16	1190	20230726	6.81	1695	-25.01	20230213	1190	6.81	20230726	1745	-27.16	20221130	1190	6.81	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
49	20230920	090222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1289	6	2	0.47	1855829	1441	1.40	1288	1289	1284	1667	899	1283	1287.88	1.19	-45	1295	1288	1277	1270	1259	1292	1274	513	384	500	920	1	1	102586356	1322	7.32	0.50	12	0.00	176.00	2554.00	1745	20221130	-26.13	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1745	-26.13	20221130	1190	8.32	20230726	2.41	N	009270	500	512 억	1224601	N	N	14	N	N
50	20230919	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1283	1	2	0.08	131283398	103168	127.95	1282	1284	1266	1666	898	1282	1272.49	1.22	-23375	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1316	7.29	0.50	12	0.10	176.00	2554.00	1745	20221130	-26.48	1190	20230726	7.82	1695	-24.31	20230213	1190	7.82	20230726	1745	-26.48	20221130	1190	7.82	20230726	2.43	N	009270	500	512 억	1247953	N	N	14	N	N
51	20230919	150223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	-10	5	-0.78	119640210	94038	116.63	1282	1284	1266	1666	898	1282	1272.25	1.22	-21490	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1305	7.23	0.50	12	0.09	176.00	2554.00	1745	20221130	-27.11	1190	20230726	6.89	1695	-24.96	20230213	1190	6.89	20230726	1745	-27.11	20221130	1190	6.89	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
52	20230919	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1270	-12	5	-0.94	97191845	76349	94.69	1282	1284	1267	1666	898	1282	1272.99	1.22	-18597	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1303	7.22	0.50	12	0.07	176.00	2554.00	1745	20221130	-27.22	1190	20230726	6.72	1695	-25.07	20230213	1190	6.72	20230726	1745	-27.22	20221130	1190	6.72	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
53	20230919	130219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1276	-6	5	-0.47	81466107	64005	79.38	1282	1284	1267	1666	898	1282	1272.81	1.22	-15084	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1309	7.25	0.50	12	0.06	176.00	2554.00	1745	20221130	-26.88	1190	20230726	7.23	1695	-24.72	20230213	1190	7.23	20230726	1745	-26.88	20221130	1190	7.23	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
54	20230919	120225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	-4	5	-0.31	36035764	28257	35.04	1282	1284	1268	1666	898	1282	1275.29	1.22	-9865	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1311	7.26	0.50	12	0.03	176.00	2554.00	1745	20221130	-26.76	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1745	-26.76	20221130	1190	7.39	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
55	20230919	110225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	-2	5	-0.16	35429941	27783	34.46	1282	1284	1268	1666	898	1282	1275.24	1.22	-9394	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.03	176.00	2554.00	1745	20221130	-26.65	1190	20230726	7.56	1695	-24.48	20230213	1190	7.56	20230726	1745	-26.65	20221130	1190	7.56	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
56	20230919	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1276	-6	5	-0.47	14201055	11105	13.77	1282	1284	1276	1666	898	1282	1278.80	1.22	-4448	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1309	7.25	0.50	12	0.01	176.00	2554.00	1745	20221130	-26.88	1190	20230726	7.23	1695	-24.72	20230213	1190	7.23	20230726	1745	-26.88	20221130	1190	7.23	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
57	20230919	090224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	-3	5	-0.23	499295	390	0.48	1282	1282	1279	1666	898	1282	1280.24	1.22	-277	1305	1293	1286	1274	1267	1290	1271	513	384	500	920	1	1	102586356	1312	7.27	0.50	12	0.00	176.00	2554.00	1745	20221130	-26.70	1190	20230726	7.48	1695	-24.54	20230213	1190	7.48	20230726	1745	-26.70	20221130	1190	7.48	20230726	2.43	N	009270	500	512 억	1247953	N	N	21	N	N
58	20230918	160225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1282	-9	5	-0.70	103304713	80432	52.23	1291	1298	1279	1678	904	1291	1284.45	1.22	-2321	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1315	7.28	0.50	12	0.08	176.00	2554.00	1745	20221130	-26.53	1190	20230726	7.73	1695	-24.37	20230213	1190	7.73	20230726	1745	-26.53	20221130	1190	7.73	20230726	2.42	N	009270	500	512 억	1247857	N	N	21	N	N
59	20230918	150220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	-6	5	-0.46	83149837	64709	42.02	1291	1298	1279	1678	904	1291	1284.98	1.22	-2389	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1318	7.30	0.50	12	0.06	176.00	2554.00	1745	20221130	-26.36	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1745	-26.36	20221130	1190	7.98	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
60	20230918	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1283	-8	5	-0.62	58940980	45828	29.76	1291	1298	1280	1678	904	1291	1286.13	1.22	-954	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1316	7.29	0.50	12	0.04	176.00	2554.00	1745	20221130	-26.48	1190	20230726	7.82	1695	-24.31	20230213	1190	7.82	20230726	1745	-26.48	20221130	1190	7.82	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
61	20230918	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-5	5	-0.39	56530262	43949	28.54	1291	1298	1280	1678	904	1291	1286.27	1.22	886	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1319	7.31	0.50	12	0.04	176.00	2554.00	1745	20221130	-26.30	1190	20230726	8.07	1695	-24.13	20230213	1190	8.07	20230726	1745	-26.30	20221130	1190	8.07	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
62	20230918	120223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	-2	5	-0.15	39188629	30428	19.76	1291	1298	1283	1678	904	1291	1287.91	1.22	1072	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1322	7.32	0.50	12	0.03	176.00	2554.00	1745	20221130	-26.13	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1745	-26.13	20221130	1190	8.32	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
63	20230918	110224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-7	5	-0.54	31674564	24581	15.96	1291	1298	1283	1678	904	1291	1288.58	1.22	2488	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1317	7.30	0.50	12	0.02	176.00	2554.00	1745	20221130	-26.42	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1745	-26.42	20221130	1190	7.90	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
64	20230918	100221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	-2	5	-0.15	20125001	15600	10.13	1291	1298	1288	1678	904	1291	1290.06	1.22	3852	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1322	7.32	0.50	12	0.02	176.00	2554.00	1745	20221130	-26.13	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1745	-26.13	20221130	1190	8.32	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
65	20230918	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	0	3	0.00	2064309	1599	1.04	1291	1291	1291	1678	904	1291	1291.00	1.22	0	1313	1302	1291	1280	1269	1307	1285	513	387	500	920	1	1	102586356	1324	7.34	0.51	12	0.00	176.00	2554.00	1745	20221130	-26.02	1190	20230726	8.49	1695	-23.83	20230213	1190	8.49	20230726	1745	-26.02	20221130	1190	8.49	20230726	2.42	N	009270	500	512 억	1247857	N	N	36	N	N
66	20230915	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	6	2	0.47	198794928	153967	179.70	1284	1302	1280	1670	900	1285	1291.16	1.18	36745	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1324	7.34	0.51	12	0.15	176.00	2554.00	1745	20221130	-26.02	1190	20230726	8.49	1695	-23.83	20230213	1190	8.49	20230726	1745	-26.02	20221130	1190	8.49	20230726	2.42	N	009270	500	512 억	1210094	N	N	36	N	N
67	20230915	150224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	9	2	0.70	183483760	142106	165.86	1284	1302	1280	1670	900	1285	1291.18	1.18	38205	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1327	7.35	0.51	12	0.14	176.00	2554.00	1745	20221130	-25.85	1190	20230726	8.74	1695	-23.66	20230213	1190	8.74	20230726	1745	-25.85	20221130	1190	8.74	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
68	20230915	140222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1295	10	2	0.78	172204053	133379	155.67	1284	1302	1280	1670	900	1285	1291.09	1.18	36691	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1328	7.36	0.51	12	0.13	176.00	2554.00	1745	20221130	-25.79	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1745	-25.79	20221130	1190	8.82	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
69	20230915	130218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1296	11	2	0.86	169530741	131314	153.26	1284	1302	1280	1670	900	1285	1291.03	1.18	36124	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1330	7.36	0.51	12	0.13	176.00	2554.00	1745	20221130	-25.73	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1745	-25.73	20221130	1190	8.91	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
70	20230915	120222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1290	5	2	0.39	156129206	120947	141.16	1284	1302	1280	1670	900	1285	1290.89	1.18	35497	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1323	7.33	0.51	12	0.12	176.00	2554.00	1745	20221130	-26.07	1190	20230726	8.40	1695	-23.89	20230213	1190	8.40	20230726	1745	-26.07	20221130	1190	8.40	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
71	20230915	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1298	13	2	1.01	118078083	91403	106.68	1284	1302	1280	1670	900	1285	1291.84	1.18	35499	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1332	7.38	0.51	12	0.09	176.00	2554.00	1745	20221130	-25.62	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1745	-25.62	20221130	1190	9.08	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
72	20230915	100224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1299	14	2	1.09	97498688	75510	88.13	1284	1302	1280	1670	900	1285	1291.20	1.18	35504	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1333	7.38	0.51	12	0.07	176.00	2554.00	1745	20221130	-25.56	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1745	-25.56	20221130	1190	9.16	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
73	20230915	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	0	3	0.00	1398077	1089	1.27	1284	1285	1283	1670	900	1285	1283.82	1.18	36	1297	1291	1281	1275	1265	1294	1278	513	385	500	920	1	1	102586356	1318	7.30	0.50	12	0.00	176.00	2554.00	1745	20221130	-26.36	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1745	-26.36	20221130	1190	7.98	20230726	2.42	N	009270	500	512 억	1210094	N	N	241	N	N
74	20230914	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	10	2	0.78	109403130	85678	68.89	1275	1287	1271	1657	893	1275	1276.79	1.17	6897	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1318	7.30	0.50	12	0.08	176.00	2554.00	1745	20221130	-26.36	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1745	-26.36	20221130	1190	7.98	20230726	2.42	N	009270	500	512 억	1201644	N	N	241	N	N
75	20230914	150219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	4	2	0.31	95297352	74668	60.04	1275	1287	1271	1657	893	1275	1276.28	1.17	3065	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1312	7.27	0.50	12	0.07	176.00	2554.00	1745	20221130	-26.70	1190	20230726	7.48	1695	-24.54	20230213	1190	7.48	20230726	1745	-26.70	20221130	1190	7.48	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
76	20230914	140218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	4	2	0.31	83503103	65433	52.62	1275	1287	1271	1657	893	1275	1276.16	1.17	3108	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1312	7.27	0.50	12	0.06	176.00	2554.00	1745	20221130	-26.70	1190	20230726	7.48	1695	-24.54	20230213	1190	7.48	20230726	1745	-26.70	20221130	1190	7.48	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
77	20230914	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1276	1	2	0.08	79064875	61956	49.82	1275	1287	1271	1657	893	1275	1276.15	1.17	3469	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1309	7.25	0.50	12	0.06	176.00	2554.00	1745	20221130	-26.88	1190	20230726	7.23	1695	-24.72	20230213	1190	7.23	20230726	1745	-26.88	20221130	1190	7.23	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
78	20230914	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	3	2	0.24	32042365	25116	20.20	1275	1287	1271	1657	893	1275	1275.78	1.17	-1377	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1311	7.26	0.50	12	0.02	176.00	2554.00	1745	20221130	-26.76	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1745	-26.76	20221130	1190	7.39	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
79	20230914	110220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	3	2	0.24	24359674	19098	15.36	1275	1287	1271	1657	893	1275	1275.51	1.17	-721	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1311	7.26	0.50	12	0.02	176.00	2554.00	1745	20221130	-26.76	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1745	-26.76	20221130	1190	7.39	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
80	20230914	100216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1282	7	2	0.55	14865584	11657	9.37	1275	1287	1271	1657	893	1275	1275.25	1.17	-349	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1315	7.28	0.50	12	0.01	176.00	2554.00	1745	20221130	-26.53	1190	20230726	7.73	1695	-24.37	20230213	1190	7.73	20230726	1745	-26.53	20221130	1190	7.73	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
81	20230914	090219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	-3	5	-0.24	3916641	3072	2.47	1275	1275	1271	1657	893	1275	1274.95	1.17	0	1321	1297	1281	1257	1241	1290	1250	513	382	500	910	1	1	102586356	1305	7.23	0.50	12	0.00	176.00	2554.00	1745	20221130	-27.11	1190	20230726	6.89	1695	-24.96	20230213	1190	6.89	20230726	1745	-27.11	20221130	1190	6.89	20230726	2.42	N	009270	500	512 억	1201644	N	N	9	N	N
82	20230913	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1275	-24	5	-1.85	151600575	118361	48.01	1299	1305	1265	1688	910	1299	1280.93	1.18	-7663	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1308	7.24	0.50	12	0.12	176.00	2554.00	1745	20221130	-26.93	1190	20230726	7.14	1695	-24.78	20230213	1190	7.14	20230726	1745	-26.93	20221130	1190	7.14	20230726	2.43	N	009270	500	512 억	1207184	N	N	9	N	N
83	20230913	150218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1270	-29	5	-2.23	133476458	104120	42.24	1299	1305	1265	1688	910	1299	1281.92	1.18	-1378	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1303	7.22	0.50	12	0.10	176.00	2554.00	1745	20221130	-27.22	1190	20230726	6.72	1695	-25.07	20230213	1190	6.72	20230726	1745	-27.22	20221130	1190	6.72	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
84	20230913	140221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	-20	5	-1.54	124225673	96856	39.29	1299	1305	1265	1688	910	1299	1282.55	1.18	-716	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1312	7.27	0.50	12	0.09	176.00	2554.00	1745	20221130	-26.70	1190	20230726	7.48	1695	-24.54	20230213	1190	7.48	20230726	1745	-26.70	20221130	1190	7.48	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
85	20230913	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	-27	5	-2.08	117830161	91846	37.26	1299	1305	1265	1688	910	1299	1282.87	1.18	-582	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1305	7.23	0.50	12	0.09	176.00	2554.00	1745	20221130	-27.11	1190	20230726	6.89	1695	-24.96	20230213	1190	6.89	20230726	1745	-27.11	20221130	1190	6.89	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
86	20230913	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-13	5	-1.00	41324097	31961	12.97	1299	1305	1286	1688	910	1299	1292.92	1.18	-5054	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1319	7.31	0.50	12	0.03	176.00	2554.00	1745	20221130	-26.30	1190	20230726	8.07	1695	-24.13	20230213	1190	8.07	20230726	1745	-26.30	20221130	1190	8.07	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
87	20230913	110219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-13	5	-1.00	37630161	29097	11.80	1299	1305	1286	1688	910	1299	1293.23	1.18	-3446	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1319	7.31	0.50	12	0.03	176.00	2554.00	1745	20221130	-26.30	1190	20230726	8.07	1695	-24.13	20230213	1190	8.07	20230726	1745	-26.30	20221130	1190	8.07	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
88	20230913	100217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1298	-1	5	-0.08	11979259	9227	3.74	1299	1305	1290	1688	910	1299	1298.27	1.18	-1160	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1332	7.38	0.51	12	0.01	176.00	2554.00	1745	20221130	-25.62	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1745	-25.62	20221130	1190	9.08	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
89	20230913	090217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1305	6	2	0.46	3520335	2710	1.10	1299	1305	1298	1688	910	1299	1299.02	1.18	-11	1317	1308	1291	1282	1265	1312	1286	513	389	500	930	1	1	102586356	1339	7.41	0.51	12	0.00	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1745	-25.21	20221130	1190	9.66	20230726	2.43	N	009270	500	512 억	1207184	N	N	8	N	N
90	20230912	160216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1299	13	2	1.01	318471330	246507	245.96	1286	1300	1274	1671	901	1286	1291.94	1.19	-15619	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1333	7.38	0.51	12	0.24	176.00	2554.00	1745	20221130	-25.56	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1745	-25.56	20221130	1190	9.16	20230726	2.43	N	009270	500	512 억	1224017	N	N	8	N	N
91	20230912	150218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1298	12	2	0.93	295791893	229042	228.53	1286	1300	1274	1671	901	1286	1291.43	1.19	-14994	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1332	7.38	0.51	12	0.22	176.00	2554.00	1745	20221130	-25.62	1190	20230726	9.08	1695	-23.42	20230213	1190	9.08	20230726	1745	-25.62	20221130	1190	9.08	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
92	20230912	140217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	8	2	0.62	275879641	213692	213.21	1286	1300	1274	1671	901	1286	1291.02	1.19	-14504	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1327	7.35	0.51	12	0.21	176.00	2554.00	1745	20221130	-25.85	1190	20230726	8.74	1695	-23.66	20230213	1190	8.74	20230726	1745	-25.85	20221130	1190	8.74	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
93	20230912	130217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1299	13	2	1.01	190695578	148060	147.73	1286	1300	1274	1671	901	1286	1287.96	1.19	-7391	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1333	7.38	0.51	12	0.14	176.00	2554.00	1745	20221130	-25.56	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1745	-25.56	20221130	1190	9.16	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
94	20230912	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1299	13	2	1.01	146485927	113937	113.68	1286	1299	1274	1671	901	1286	1285.67	1.19	-4063	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1333	7.38	0.51	12	0.11	176.00	2554.00	1745	20221130	-25.56	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1745	-25.56	20221130	1190	9.16	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
95	20230912	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1281	-5	5	-0.39	81935486	63940	63.80	1286	1296	1274	1671	901	1286	1281.44	1.19	-648	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1314	7.28	0.50	12	0.06	176.00	2554.00	1745	20221130	-26.59	1190	20230726	7.65	1695	-24.42	20230213	1190	7.65	20230726	1745	-26.59	20221130	1190	7.65	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
96	20230912	100216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-12	5	-0.93	57061604	44483	44.38	1286	1296	1274	1671	901	1286	1282.77	1.19	-40	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1307	7.24	0.50	12	0.04	176.00	2554.00	1745	20221130	-26.99	1190	20230726	7.06	1695	-24.84	20230213	1190	7.06	20230726	1745	-26.99	20221130	1190	7.06	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
97	20230912	090218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1296	10	2	0.78	4330212	3367	3.36	1286	1296	1286	1671	901	1286	1286.07	1.19	0	1304	1295	1287	1278	1270	1291	1274	513	385	500	920	1	1	102586356	1330	7.36	0.51	12	0.00	176.00	2554.00	1745	20221130	-25.73	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1745	-25.73	20221130	1190	8.91	20230726	2.43	N	009270	500	512 억	1224017	N	N	19	N	N
98	20230911	160214	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-5	5	-0.39	127074032	98751	100.70	1291	1296	1279	1678	904	1291	1286.81	1.18	8153	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1319	7.31	0.50	12	0.10	176.00	2554.00	1835	20220908	-29.92	1190	20230726	8.07	1695	-24.13	20230213	1190	8.07	20230726	1745	-26.30	20221130	1190	8.07	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
99	20230911	150217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1287	-4	5	-0.31	122271121	95017	96.89	1291	1296	1279	1678	904	1291	1286.83	1.18	8176	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1320	7.31	0.50	12	0.09	176.00	2554.00	1835	20220908	-29.86	1190	20230726	8.15	1695	-24.07	20230213	1190	8.15	20230726	1745	-26.25	20221130	1190	8.15	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
100	20230911	140218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-7	5	-0.54	111822389	86880	88.60	1291	1296	1279	1678	904	1291	1287.09	1.18	8784	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1317	7.30	0.50	12	0.08	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1745	-26.42	20221130	1190	7.90	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
101	20230911	130217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	-6	5	-0.46	104548571	81218	82.82	1291	1296	1279	1678	904	1291	1287.26	1.18	9215	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1318	7.30	0.50	12	0.08	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1745	-26.36	20221130	1190	7.98	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
102	20230911	120220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	-6	5	-0.46	95653147	74297	75.77	1291	1296	1279	1678	904	1291	1287.44	1.18	9231	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1318	7.30	0.50	12	0.07	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1745	-26.36	20221130	1190	7.98	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
103	20230911	110215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	1	2	0.08	59570178	46271	47.19	1291	1295	1279	1678	904	1291	1287.42	1.18	8117	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1325	7.34	0.51	12	0.05	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1745	-25.96	20221130	1190	8.57	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
104	20230911	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	-2	5	-0.15	27306604	21259	21.68	1291	1293	1279	1678	904	1291	1284.47	1.18	2071	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1322	7.32	0.50	12	0.02	176.00	2554.00	1835	20220908	-29.75	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1745	-26.13	20221130	1190	8.32	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
105	20230911	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1287	-4	5	-0.31	387295	300	0.31	1291	1293	1287	1678	904	1291	1290.98	1.18	-76	1320	1305	1280	1265	1240	1313	1273	513	387	500	920	1	1	102586356	1320	7.31	0.50	12	0.00	176.00	2554.00	1835	20220908	-29.86	1190	20230726	8.15	1695	-24.07	20230213	1190	8.15	20230726	1745	-26.25	20221130	1190	8.15	20230726	2.42	N	009270	500	512 억	1212625	N	N	19	N	N
106	20230908	160216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	-1	5	-0.08	125486878	98062	121.57	1284	1295	1255	1679	905	1292	1279.67	1.19	-17534	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1324	7.34	0.51	12	0.10	176.00	2554.00	1835	20220908	-29.65	1190	20230726	8.49	1695	-23.83	20230213	1190	8.49	20230726	1835	-29.65	20220908	1190	8.49	20230726	2.44	N	009270	500	512 억	1224967	N	N	19	N	N
107	20230908	150216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1278	-14	5	-1.08	99379718	77768	96.41	1284	1295	1255	1679	905	1292	1277.90	1.19	-16493	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1311	7.26	0.50	12	0.08	176.00	2554.00	1835	20220908	-30.35	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1835	-30.35	20220908	1190	7.39	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
108	20230908	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1281	-11	5	-0.85	81160328	63502	78.73	1284	1295	1255	1679	905	1292	1278.07	1.19	-15820	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1314	7.28	0.50	12	0.06	176.00	2554.00	1835	20220908	-30.19	1190	20230726	7.65	1695	-24.42	20230213	1190	7.65	20230726	1835	-30.19	20220908	1190	7.65	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
109	20230908	130218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	-13	5	-1.01	75964356	59436	73.68	1284	1295	1255	1679	905	1292	1278.08	1.19	-15089	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1312	7.27	0.50	12	0.06	176.00	2554.00	1835	20220908	-30.30	1190	20230726	7.48	1695	-24.54	20230213	1190	7.48	20230726	1835	-30.30	20220908	1190	7.48	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
110	20230908	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1276	-16	5	-1.24	67800696	53045	65.76	1284	1295	1255	1679	905	1292	1278.17	1.19	-14334	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1309	7.25	0.50	12	0.05	176.00	2554.00	1835	20220908	-30.46	1190	20230726	7.23	1695	-24.72	20230213	1190	7.23	20230726	1835	-30.46	20220908	1190	7.23	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
111	20230908	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	-12	5	-0.93	31039660	24181	29.98	1284	1295	1279	1679	905	1292	1283.63	1.19	-14056	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1313	7.27	0.50	12	0.02	176.00	2554.00	1835	20220908	-30.25	1190	20230726	7.56	1695	-24.48	20230213	1190	7.56	20230726	1835	-30.25	20220908	1190	7.56	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
112	20230908	100216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	-7	5	-0.54	17732536	13791	17.10	1284	1295	1284	1679	905	1292	1285.80	1.19	-7747	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1318	7.30	0.50	12	0.01	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220908	1190	7.98	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
113	20230908	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-8	5	-0.62	1864520	1452	1.80	1284	1284	1284	1679	905	1292	1284.00	1.19	0	1308	1300	1287	1279	1266	1304	1283	513	387	500	930	1	1	102586356	1317	7.30	0.50	12	0.00	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220908	1190	7.90	20230726	2.44	N	009270	500	512 억	1224967	N	N	28	N	N
114	20230907	160217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	-2	5	-0.15	103367407	80661	109.70	1284	1295	1274	1682	906	1294	1281.50	1.20	-11561	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1325	7.34	0.51	12	0.08	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.44	N	009270	500	512 억	1234479	N	N	28	N	N
115	20230907	150215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1277	-17	5	-1.31	72840541	56831	77.29	1284	1295	1276	1682	906	1294	1281.70	1.20	-9357	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1310	7.26	0.50	12	0.06	176.00	2554.00	1835	20220908	-30.41	1190	20230726	7.31	1695	-24.66	20230213	1190	7.31	20230726	1835	-30.41	20220908	1190	7.31	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
116	20230907	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1277	-17	5	-1.31	64627203	50402	68.55	1284	1295	1276	1682	906	1294	1282.23	1.20	-7806	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1310	7.26	0.50	12	0.05	176.00	2554.00	1835	20220908	-30.41	1190	20230726	7.31	1695	-24.66	20230213	1190	7.31	20230726	1835	-30.41	20220908	1190	7.31	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
117	20230907	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	-9	5	-0.70	43955691	34251	46.58	1284	1295	1279	1682	906	1294	1283.34	1.20	-3271	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1318	7.30	0.50	12	0.03	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220908	1190	7.98	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
118	20230907	120218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-10	5	-0.77	37504875	29222	39.74	1284	1295	1279	1682	906	1294	1283.45	1.20	-2494	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1317	7.30	0.50	12	0.03	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220908	1190	7.90	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
119	20230907	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-10	5	-0.77	23673335	18438	25.08	1284	1295	1279	1682	906	1294	1283.94	1.20	-1111	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1317	7.30	0.50	12	0.02	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220908	1190	7.90	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
120	20230907	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1286	-8	5	-0.62	13556780	10545	14.34	1284	1295	1280	1682	906	1294	1285.61	1.20	-1776	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1319	7.31	0.50	12	0.01	176.00	2554.00	1835	20220908	-29.92	1190	20230726	8.07	1695	-24.13	20230213	1190	8.07	20230726	1835	-29.92	20220908	1190	8.07	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
121	20230907	090215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1295	1	2	0.08	3842937	2992	4.07	1284	1295	1284	1682	906	1294	1284.40	1.20	783	1308	1301	1294	1287	1280	1297	1283	513	388	500	930	1	1	102586356	1328	7.36	0.51	12	0.00	176.00	2554.00	1835	20220908	-29.43	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1835	-29.43	20220908	1190	8.82	20230726	2.44	N	009270	500	512 억	1234479	N	N	41	N	N
122	20230906	160214	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	-5	5	-0.38	94866169	73496	155.10	1301	1301	1287	1688	910	1299	1290.77	1.21	-5670	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1327	7.35	0.51	12	0.07	176.00	2554.00	1835	20220908	-29.48	1190	20230726	8.74	1695	-23.66	20230213	1190	8.74	20230726	1835	-29.48	20220908	1190	8.74	20230726	2.44	N	009270	500	512 억	1237686	N	N	41	N	N
123	20230906	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	-8	5	-0.62	85492997	66240	139.79	1301	1301	1287	1688	910	1299	1290.66	1.21	-5196	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1324	7.34	0.51	12	0.06	176.00	2554.00	1835	20220908	-29.65	1190	20230726	8.49	1695	-23.83	20230213	1190	8.49	20230726	1835	-29.65	20220908	1190	8.49	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
124	20230906	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1288	-11	5	-0.85	80103372	62058	130.96	1301	1301	1287	1688	910	1299	1290.78	1.21	-3358	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1321	7.32	0.50	12	0.06	176.00	2554.00	1835	20220908	-29.81	1190	20230726	8.24	1695	-24.01	20230213	1190	8.24	20230726	1835	-29.81	20220908	1190	8.24	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
125	20230906	130217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1291	-8	5	-0.62	58030183	44935	94.83	1301	1301	1288	1688	910	1299	1291.43	1.21	-215	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1324	7.34	0.51	12	0.04	176.00	2554.00	1835	20220908	-29.65	1190	20230726	8.49	1695	-23.83	20230213	1190	8.49	20230726	1835	-29.65	20220908	1190	8.49	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
126	20230906	120218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	-7	5	-0.54	54590067	42271	89.21	1301	1301	1288	1688	910	1299	1291.43	1.21	-239	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1325	7.34	0.51	12	0.04	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
127	20230906	110215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	-7	5	-0.54	45871053	35510	74.94	1301	1301	1288	1688	910	1299	1291.78	1.21	-253	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1325	7.34	0.51	12	0.03	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
128	20230906	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1296	-3	5	-0.23	25152248	19452	41.05	1301	1301	1288	1688	910	1299	1293.04	1.21	-267	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1330	7.36	0.51	12	0.02	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
129	20230906	090214	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1300	1	2	0.08	4735416	3642	7.69	1301	1301	1297	1688	910	1299	1300.22	1.21	-2583	1311	1305	1295	1289	1279	1300	1284	513	389	500	930	1	1	102586356	1334	7.39	0.51	12	0.00	176.00	2554.00	1835	20220908	-29.16	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1835	-29.16	20220908	1190	9.24	20230726	2.44	N	009270	500	512 억	1237686	N	N	63	N	N
130	20230905	160213	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1299	-1	5	-0.08	61264929	47356	35.57	1300	1301	1285	1690	910	1300	1293.71	1.21	736	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1333	7.38	0.51	12	0.05	176.00	2554.00	1835	20220908	-29.21	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1835	-29.21	20220908	1190	9.16	20230726	2.44	N	009270	500	512 억	1238289	N	N	63	N	N
131	20230905	150221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1299	-1	5	-0.08	60500640	46767	35.13	1300	1301	1285	1690	910	1300	1293.66	1.21	562	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1333	7.38	0.51	12	0.05	176.00	2554.00	1835	20220908	-29.21	1190	20230726	9.16	1695	-23.36	20230213	1190	9.16	20230726	1835	-29.21	20220908	1190	9.16	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
132	20230905	140215	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1294	-6	5	-0.46	42763024	33078	24.85	1300	1300	1285	1690	910	1300	1292.79	1.21	155	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1327	7.35	0.51	12	0.03	176.00	2554.00	1835	20220908	-29.48	1190	20230726	8.74	1695	-23.66	20230213	1190	8.74	20230726	1835	-29.48	20220908	1190	8.74	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
133	20230905	130206	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1293	-7	5	-0.54	35925176	27790	20.88	1300	1300	1285	1690	910	1300	1292.74	1.21	-27	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1326	7.35	0.51	12	0.03	176.00	2554.00	1835	20220908	-29.54	1190	20230726	8.66	1695	-23.72	20230213	1190	8.66	20230726	1835	-29.54	20220908	1190	8.66	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
134	20230905	120215	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1294	-6	5	-0.46	31552396	24403	18.33	1300	1300	1285	1690	910	1300	1292.97	1.21	-416	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1327	7.35	0.51	12	0.02	176.00	2554.00	1835	20220908	-29.48	1190	20230726	8.74	1695	-23.66	20230213	1190	8.74	20230726	1835	-29.48	20220908	1190	8.74	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
135	20230905	110215	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1296	-4	5	-0.31	28091231	21725	16.32	1300	1300	1285	1690	910	1300	1293.04	1.21	-480	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1330	7.36	0.51	12	0.02	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
136	20230905	100213	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1297	-3	5	-0.23	11963728	9232	6.94	1300	1300	1293	1690	910	1300	1295.90	1.21	231	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1331	7.37	0.51	12	0.01	176.00	2554.00	1835	20220908	-29.32	1190	20230726	8.99	1695	-23.48	20230213	1190	8.99	20230726	1835	-29.32	20220908	1190	8.99	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
137	20230905	090211	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1300	0	3	0.00	2575698	1982	1.49	1300	1300	1296	1690	910	1300	1299.54	1.21	-225	1316	1307	1291	1282	1266	1312	1287	513	390	500	930	1	1	102586356	1334	7.39	0.51	12	0.00	176.00	2554.00	1835	20220908	-29.16	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1835	-29.16	20220908	1190	9.24	20230726	2.44	N	009270	500	512 억	1238289	N	N	190	N	N
138	20230904	160211	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1300	8	2	0.62	170623689	133083	145.07	1300	1300	1275	1679	905	1292	1282.07	1.25	-38693	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1334	7.39	0.51	12	0.13	176.00	2554.00	1835	20220908	-29.16	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1835	-29.16	20220908	1190	9.24	20230726	2.43	N	009270	500	512 억	1278644	N	N	190	N	N
139	20230904	150208	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1283	-9	5	-0.70	159327804	124350	135.55	1300	1300	1275	1679	905	1292	1281.29	1.25	-38336	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1316	7.29	0.50	12	0.12	176.00	2554.00	1835	20220908	-30.08	1190	20230726	7.82	1695	-24.31	20230213	1190	7.82	20230726	1835	-30.08	20220908	1190	7.82	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
140	20230904	140210	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1287	-5	5	-0.39	105187104	82059	89.45	1300	1300	1275	1679	905	1292	1281.85	1.25	-36686	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1320	7.31	0.50	12	0.08	176.00	2554.00	1835	20220908	-29.86	1190	20230726	8.15	1695	-24.07	20230213	1190	8.15	20230726	1835	-29.86	20220908	1190	8.15	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
141	20230904	130212	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1282	-10	5	-0.77	101035643	78822	85.92	1300	1300	1275	1679	905	1292	1281.82	1.25	-35442	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1315	7.28	0.50	12	0.08	176.00	2554.00	1835	20220908	-30.14	1190	20230726	7.73	1695	-24.37	20230213	1190	7.73	20230726	1835	-30.14	20220908	1190	7.73	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
142	20230904	120208	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1284	-8	5	-0.62	98748411	77036	83.98	1300	1300	1275	1679	905	1292	1281.85	1.25	-34139	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1317	7.30	0.50	12	0.08	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220908	1190	7.90	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
143	20230904	110207	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1284	-8	5	-0.62	63228764	49224	53.66	1300	1300	1279	1679	905	1292	1284.51	1.25	-34140	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1317	7.30	0.50	12	0.05	176.00	2554.00	1835	20220908	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220908	1190	7.90	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
144	20230904	100205	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1285	-7	5	-0.54	17023684	13201	14.39	1300	1300	1285	1679	905	1292	1289.58	1.25	-6049	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1318	7.30	0.50	12	0.01	176.00	2554.00	1835	20220908	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220908	1190	7.98	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
145	20230904	090209	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1289	-3	5	-0.23	3730399	2884	3.14	1300	1300	1288	1679	905	1292	1293.48	1.25	-2108	1307	1299	1293	1285	1279	1303	1289	513	387	500	930	1	1	102586356	1322	7.32	0.50	12	0.00	176.00	2554.00	1835	20220908	-29.75	1190	20230726	8.32	1695	-23.95	20230213	1190	8.32	20230726	1835	-29.75	20220908	1190	8.32	20230726	2.43	N	009270	500	512 억	1278644	N	N	18	N	N
146	20230901	160208	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1292	-5	5	-0.39	116205010	89895	79.05	1287	1301	1287	1686	908	1297	1292.68	1.26	-17759	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1325	7.34	0.51	12	0.09	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.45	N	009270	500	512 억	1296445	N	N	18	N	N
147	20230901	150210	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1292	-5	5	-0.39	107892413	83457	73.39	1287	1301	1287	1686	908	1297	1292.79	1.26	-16686	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1325	7.34	0.51	12	0.08	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
148	20230901	140208	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1295	-2	5	-0.15	73470315	56797	49.94	1287	1301	1287	1686	908	1297	1293.56	1.26	-8953	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1328	7.36	0.51	12	0.06	176.00	2554.00	1835	20220908	-29.43	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1835	-29.43	20220908	1190	8.82	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
149	20230901	130209	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1295	-2	5	-0.15	58773062	45421	39.94	1287	1301	1287	1686	908	1297	1293.96	1.26	-8445	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1328	7.36	0.51	12	0.04	176.00	2554.00	1835	20220908	-29.43	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1835	-29.43	20220908	1190	8.82	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
150	20230901	120207	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1292	-5	5	-0.39	36046686	27853	24.49	1287	1301	1287	1686	908	1297	1294.18	1.26	-4274	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1325	7.34	0.51	12	0.03	176.00	2554.00	1835	20220908	-29.59	1190	20230726	8.57	1695	-23.78	20230213	1190	8.57	20230726	1835	-29.59	20220908	1190	8.57	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
151	20230901	110207	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1296	-1	5	-0.08	30333790	23436	20.61	1287	1301	1287	1686	908	1297	1294.32	1.26	-3210	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1330	7.36	0.51	12	0.02	176.00	2554.00	1835	20220908	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220908	1190	8.91	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
152	20230901	100207	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1295	-2	5	-0.15	18359422	14184	12.47	1287	1301	1287	1686	908	1297	1294.38	1.26	-240	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1328	7.36	0.51	12	0.01	176.00	2554.00	1835	20220908	-29.43	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1835	-29.43	20220908	1190	8.82	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N
153	20230901	090205	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1288	-9	5	-0.69	3429378	2663	2.34	1287	1301	1287	1686	908	1297	1287.79	1.26	-1	1318	1307	1301	1290	1284	1313	1296	513	389	500	930	1	1	102586356	1321	7.32	0.50	12	0.00	176.00	2554.00	1835	20220908	-29.81	1190	20230726	8.24	1695	-24.01	20230213	1190	8.24	20230726	1835	-29.81	20220908	1190	8.24	20230726	2.45	N	009270	500	512 억	1296445	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History