KissMeData/009270/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	20231031	160241	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1360	3	2	0.22	246427784	182084	180.86	1358	1365	1340	1764	950	1357	1353.37	1.44	4770	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1395	7.73	0.53	12	0.18	176.00	2554.00	1745	20221130	-22.06	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1745	-22.06	20221130	1190	14.29	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
3	20231031	150243	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1359	2	2	0.15	222106811	164187	163.08	1358	1365	1340	1764	950	1357	1352.76	1.44	4745	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1394	7.72	0.53	12	0.16	176.00	2554.00	1745	20221130	-22.12	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1745	-22.12	20221130	1190	14.20	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
4	20231031	140246	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1344	-13	5	-0.96	71415770	53045	52.69	1358	1365	1340	1764	950	1357	1346.27	1.44	1252	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1379	7.64	0.53	12	0.05	176.00	2554.00	1745	20221130	-22.98	1190	20230726	12.94	1695	-20.71	20230213	1190	12.94	20230726	1745	-22.98	20221130	1190	12.94	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
5	20231031	130243	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1344	-13	5	-0.96	65388686	48563	48.24	1358	1365	1340	1764	950	1357	1346.42	1.44	3325	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1379	7.64	0.53	12	0.05	176.00	2554.00	1745	20221130	-22.98	1190	20230726	12.94	1695	-20.71	20230213	1190	12.94	20230726	1745	-22.98	20221130	1190	12.94	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
6	20231031	120238	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1348	-9	5	-0.66	45650993	33906	33.68	1358	1365	1340	1764	950	1357	1346.32	1.44	3680	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1383	7.66	0.53	12	0.03	176.00	2554.00	1745	20221130	-22.75	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1745	-22.75	20221130	1190	13.28	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
7	20231031	110247	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1350	-7	5	-0.52	43492751	32305	32.09	1358	1365	1340	1764	950	1357	1346.23	1.44	4701	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1385	7.67	0.53	12	0.03	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
8	20231031	100245	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1350	-7	5	-0.52	11164859	8224	8.17	1358	1365	1350	1764	950	1357	1357.61	1.44	1136	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1385	7.67	0.53	12	0.01	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
9	20231031	090243	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	5	2	0.37	2044028	1503	1.49	1358	1362	1358	1764	950	1357	1360.56	1.44	1135	1371	1364	1357	1350	1343	1364	1350	513	407	500	970	1	1	102586356	1397	7.74	0.53	12	0.00	176.00	2554.00	1745	20221130	-21.95	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1745	-21.95	20221130	1190	14.45	20230726	1.93	N	009270	500	512 억	1481778	N	N	0	N	N
10	20231030	160241	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1357	-3	5	-0.22	136703181	100574	66.99	1357	1364	1350	1768	952	1360	1359.23	1.45	-6364	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1392	7.71	0.53	12	0.10	176.00	2554.00	1745	20221130	-22.23	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1745	-22.23	20221130	1190	14.03	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
11	20231030	150236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1357	-3	5	-0.22	128617872	94617	63.02	1357	1364	1350	1768	952	1360	1359.35	1.45	-8234	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1392	7.71	0.53	12	0.09	176.00	2554.00	1745	20221130	-22.23	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1745	-22.23	20221130	1190	14.03	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
12	20231030	140237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1355	-5	5	-0.37	80879913	59475	39.61	1357	1364	1350	1768	952	1360	1359.90	1.45	-8400	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1390	7.70	0.53	12	0.06	176.00	2554.00	1745	20221130	-22.35	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1745	-22.35	20221130	1190	13.87	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
13	20231030	130237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	2	2	0.15	77569545	57032	37.99	1357	1364	1350	1768	952	1360	1360.11	1.45	-8229	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1397	7.74	0.53	12	0.06	176.00	2554.00	1745	20221130	-21.95	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1745	-21.95	20221130	1190	14.45	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
14	20231030	120235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1359	-1	5	-0.07	39592437	29169	19.43	1357	1364	1350	1768	952	1360	1357.35	1.45	-6594	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1394	7.72	0.53	12	0.03	176.00	2554.00	1745	20221130	-22.12	1190	20230726	14.20	1695	-19.82	20230213	1190	14.20	20230726	1745	-22.12	20221130	1190	14.20	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
15	20231030	110234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1363	3	2	0.22	35841101	26411	17.59	1357	1364	1350	1768	952	1360	1357.05	1.45	-6366	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1398	7.74	0.53	12	0.03	176.00	2554.00	1745	20221130	-21.89	1190	20230726	14.54	1695	-19.59	20230213	1190	14.54	20230726	1745	-21.89	20221130	1190	14.54	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
16	20231030	100235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1354	-6	5	-0.44	26073781	19241	12.82	1357	1360	1350	1768	952	1360	1355.12	1.45	-6264	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1389	7.69	0.53	12	0.02	176.00	2554.00	1745	20221130	-22.41	1190	20230726	13.78	1695	-20.12	20230213	1190	13.78	20230726	1745	-22.41	20221130	1190	13.78	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
17	20231030	090233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1356	-4	5	-0.29	5728190	4224	2.81	1357	1360	1356	1768	952	1360	1356.11	1.45	-3279	1379	1369	1355	1345	1331	1374	1350	513	408	500	970	1	1	102586356	1391	7.70	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.29	1190	20230726	13.95	1695	-20.00	20230213	1190	13.95	20230726	1745	-22.29	20221130	1190	13.95	20230726	1.98	N	009270	500	512 억	1484968	N	N	0	N	N
18	20231027	160225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1360	10	2	0.74	202752096	149661	50.99	1345	1365	1341	1755	945	1350	1354.78	1.44	1514	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1395	7.73	0.53	12	0.15	176.00	2554.00	1745	20221130	-22.06	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1745	-22.06	20221130	1190	14.29	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
19	20231027	150235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1361	11	2	0.81	175942103	129946	44.27	1345	1365	1341	1755	945	1350	1354.00	1.44	9678	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1396	7.73	0.53	12	0.13	176.00	2554.00	1745	20221130	-22.01	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1745	-22.01	20221130	1190	14.37	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
20	20231027	140234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	12	2	0.89	142928899	105694	36.01	1345	1365	1341	1755	945	1350	1352.31	1.44	11930	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1397	7.74	0.53	12	0.10	176.00	2554.00	1745	20221130	-21.95	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1745	-21.95	20221130	1190	14.45	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
21	20231027	130234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	-3	5	-0.22	70685781	52455	17.87	1345	1353	1341	1755	945	1350	1347.50	1.44	12838	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1382	7.65	0.53	12	0.05	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
22	20231027	120235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1352	2	2	0.15	60839945	45148	15.38	1345	1353	1341	1755	945	1350	1347.51	1.44	14363	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1387	7.68	0.53	12	0.04	176.00	2554.00	1745	20221130	-22.52	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1745	-22.52	20221130	1190	13.61	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
23	20231027	110236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1349	-1	5	-0.07	35565351	26418	9.00	1345	1350	1341	1755	945	1350	1346.09	1.44	640	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1384	7.66	0.53	12	0.03	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
24	20231027	100235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1349	-1	5	-0.07	21045889	15634	5.33	1345	1350	1341	1755	945	1350	1345.87	1.44	-2350	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1384	7.66	0.53	12	0.02	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
25	20231027	090233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1346	-4	5	-0.30	5372310	3990	1.36	1345	1346	1345	1755	945	1350	1345.09	1.44	108	1384	1367	1352	1335	1320	1359	1327	513	405	500	970	1	1	102586356	1381	7.65	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.87	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1745	-22.87	20221130	1190	13.11	20230726	1.98	N	009270	500	512 억	1477896	N	N	0	N	N
26	20231026	160232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1350	-30	5	-2.17	395141063	292116	124.75	1368	1369	1337	1794	966	1380	1352.70	1.48	-26650	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1385	7.67	0.53	12	0.28	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
27	20231026	150232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1351	-29	5	-2.10	387502754	286461	122.33	1368	1369	1337	1794	966	1380	1352.72	1.48	-26570	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1386	7.68	0.53	12	0.28	176.00	2554.00	1745	20221130	-22.58	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1745	-22.58	20221130	1190	13.53	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
28	20231026	140231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1351	-29	5	-2.10	353050294	260966	111.44	1368	1369	1337	1794	966	1380	1352.86	1.48	-28084	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1386	7.68	0.53	12	0.25	176.00	2554.00	1745	20221130	-22.58	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1745	-22.58	20221130	1190	13.53	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
29	20231026	130232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1352	-28	5	-2.03	267752456	197822	84.48	1368	1369	1337	1794	966	1380	1353.50	1.48	-27611	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1387	7.68	0.53	12	0.19	176.00	2554.00	1745	20221130	-22.52	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1745	-22.52	20221130	1190	13.61	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
30	20231026	120232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1353	-27	5	-1.96	232222422	171552	73.26	1368	1369	1337	1794	966	1380	1353.66	1.48	-30034	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1388	7.69	0.53	12	0.17	176.00	2554.00	1745	20221130	-22.46	1190	20230726	13.70	1695	-20.18	20230213	1190	13.70	20230726	1745	-22.46	20221130	1190	13.70	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
31	20231026	110233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1349	-31	5	-2.25	122309887	90263	38.55	1368	1369	1348	1794	966	1380	1355.04	1.48	-25096	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1384	7.66	0.53	12	0.09	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
32	20231026	100234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1352	-28	5	-2.03	90882614	66989	28.61	1368	1369	1351	1794	966	1380	1356.68	1.48	-9433	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1387	7.68	0.53	12	0.07	176.00	2554.00	1745	20221130	-22.52	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1745	-22.52	20221130	1190	13.61	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
33	20231026	090231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1361	-19	5	-1.38	13538715	9901	4.23	1368	1369	1361	1794	966	1380	1367.41	1.48	-4263	1404	1392	1369	1357	1334	1398	1363	513	414	500	990	1	1	102586356	1396	7.73	0.53	12	0.01	176.00	2554.00	1745	20221130	-22.01	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1745	-22.01	20221130	1190	14.37	20230726	1.99	N	009270	500	512 억	1516983	N	N	0	N	N
34	20231025	160233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1380	34	2	2.53	319702451	233163	103.50	1349	1381	1346	1749	943	1346	1371.11	1.44	27052	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1416	7.84	0.54	12	0.23	176.00	2554.00	1745	20221130	-20.92	1190	20230726	15.97	1695	-18.58	20230213	1190	15.97	20230726	1745	-20.92	20221130	1190	15.97	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
35	20231025	150233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1377	31	2	2.30	293527585	214181	95.07	1349	1381	1346	1749	943	1346	1370.47	1.44	26718	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1413	7.82	0.54	12	0.21	176.00	2554.00	1745	20221130	-21.09	1190	20230726	15.71	1695	-18.76	20230213	1190	15.71	20230726	1745	-21.09	20221130	1190	15.71	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
36	20231025	140230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1377	31	2	2.30	240197736	175374	77.85	1349	1381	1346	1749	943	1346	1369.63	1.44	19774	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1413	7.82	0.54	12	0.17	176.00	2554.00	1745	20221130	-21.09	1190	20230726	15.71	1695	-18.76	20230213	1190	15.71	20230726	1745	-21.09	20221130	1190	15.71	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
37	20231025	130233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1381	35	2	2.60	224980475	164325	72.94	1349	1381	1346	1749	943	1346	1369.12	1.44	17093	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1417	7.85	0.54	12	0.16	176.00	2554.00	1745	20221130	-20.86	1190	20230726	16.05	1695	-18.53	20230213	1190	16.05	20230726	1745	-20.86	20221130	1190	16.05	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
38	20231025	120231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1371	25	2	1.86	128773882	94352	41.88	1349	1377	1346	1749	943	1346	1364.82	1.44	1938	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1406	7.79	0.54	12	0.09	176.00	2554.00	1745	20221130	-21.43	1190	20230726	15.21	1695	-19.12	20230213	1190	15.21	20230726	1745	-21.43	20221130	1190	15.21	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
39	20231025	110231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1374	28	2	2.08	115558571	84723	37.61	1349	1377	1346	1749	943	1346	1363.96	1.44	2283	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1410	7.81	0.54	12	0.08	176.00	2554.00	1745	20221130	-21.26	1190	20230726	15.46	1695	-18.94	20230213	1190	15.46	20230726	1745	-21.26	20221130	1190	15.46	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
40	20231025	100231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1363	17	2	1.26	51463609	37920	16.83	1349	1369	1346	1749	943	1346	1357.16	1.44	3144	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1398	7.74	0.53	12	0.04	176.00	2554.00	1745	20221130	-21.89	1190	20230726	14.54	1695	-19.59	20230213	1190	14.54	20230726	1745	-21.89	20221130	1190	14.54	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
41	20231025	090231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1352	6	2	0.45	8457056	6279	2.79	1349	1352	1346	1749	943	1346	1346.88	1.44	822	1372	1359	1338	1325	1304	1365	1331	513	403	500	960	1	1	102586356	1387	7.68	0.53	12	0.01	176.00	2554.00	1745	20221130	-22.52	1190	20230726	13.61	1695	-20.24	20230213	1190	13.61	20230726	1745	-22.52	20221130	1190	13.61	20230726	2.04	N	009270	500	512 억	1479071	N	N	0	N	N
42	20231024	160228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1346	-1	5	-0.07	301417693	225279	87.66	1337	1351	1317	1751	943	1347	1337.97	1.44	13432	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1381	7.65	0.53	12	0.22	176.00	2554.00	1745	20221130	-22.87	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1745	-22.87	20221130	1190	13.11	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
43	20231024	150231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	0	3	0.00	283985090	212325	82.62	1337	1351	1317	1751	943	1347	1337.50	1.44	14002	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1382	7.65	0.53	12	0.21	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
44	20231024	140227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1349	2	2	0.15	219390048	164391	63.97	1337	1351	1317	1751	943	1347	1334.56	1.44	12884	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1384	7.66	0.53	12	0.16	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
45	20231024	130231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-9	5	-0.67	197933268	148434	57.76	1337	1345	1317	1751	943	1347	1333.48	1.44	9225	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1373	7.60	0.52	12	0.14	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
46	20231024	120229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1340	-7	5	-0.52	150536014	112962	43.96	1337	1345	1317	1751	943	1347	1332.63	1.44	6762	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1375	7.61	0.52	12	0.11	176.00	2554.00	1745	20221130	-23.21	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1745	-23.21	20221130	1190	12.61	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
47	20231024	110230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1340	-7	5	-0.52	115842178	87014	33.86	1337	1345	1317	1751	943	1347	1331.31	1.44	-197	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1375	7.61	0.52	12	0.08	176.00	2554.00	1745	20221130	-23.21	1190	20230726	12.61	1695	-20.94	20230213	1190	12.61	20230726	1745	-23.21	20221130	1190	12.61	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
48	20231024	100229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1329	-18	5	-1.34	33409813	24968	9.72	1337	1345	1326	1751	943	1347	1338.11	1.44	-1441	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1363	7.55	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.84	1190	20230726	11.68	1695	-21.59	20230213	1190	11.68	20230726	1745	-23.84	20221130	1190	11.68	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
49	20231024	090229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1337	-10	5	-0.74	5039153	3769	1.47	1337	1337	1337	1751	943	1347	1337.00	1.44	109	1399	1372	1337	1310	1275	1386	1324	513	404	500	960	1	1	102586356	1372	7.60	0.52	12	0.00	176.00	2554.00	1745	20221130	-23.38	1190	20230726	12.35	1695	-21.12	20230213	1190	12.35	20230726	1745	-23.38	20221130	1190	12.35	20230726	2.08	N	009270	500	512 억	1476510	N	N	0	N	N
50	20231023	160227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	0	3	0.00	343121158	256973	114.40	1310	1364	1302	1751	943	1347	1335.24	1.44	-5585	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1382	7.65	0.53	12	0.25	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
51	20231023	150225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1346	-1	5	-0.07	303436917	227428	101.25	1310	1364	1302	1751	943	1347	1334.21	1.44	-6587	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1381	7.65	0.53	12	0.22	176.00	2554.00	1745	20221130	-22.87	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1745	-22.87	20221130	1190	13.11	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
52	20231023	140227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1341	-6	5	-0.45	278914981	209151	93.11	1310	1364	1302	1751	943	1347	1333.56	1.44	-7005	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1376	7.62	0.53	12	0.20	176.00	2554.00	1745	20221130	-23.15	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1745	-23.15	20221130	1190	12.69	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
53	20231023	130227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	0	3	0.00	205544731	154476	68.77	1310	1364	1302	1751	943	1347	1330.59	1.44	-5259	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1382	7.65	0.53	12	0.15	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
54	20231023	120226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1336	-11	5	-0.82	142873118	107585	47.89	1310	1364	1302	1751	943	1347	1328.00	1.44	7690	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1371	7.59	0.52	12	0.10	176.00	2554.00	1745	20221130	-23.44	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1745	-23.44	20221130	1190	12.27	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
55	20231023	110228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-9	5	-0.67	115742166	87235	38.83	1310	1364	1302	1751	943	1347	1326.78	1.44	11992	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1373	7.60	0.52	12	0.09	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
56	20231023	100225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-9	5	-0.67	96232711	72642	32.34	1310	1364	1302	1751	943	1347	1324.75	1.44	11654	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1373	7.60	0.52	12	0.07	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
57	20231023	090229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1325	-22	5	-1.63	36495273	27850	12.40	1310	1325	1302	1751	943	1347	1310.40	1.44	5864	1377	1362	1332	1317	1287	1369	1324	513	404	500	960	1	1	102586356	1359	7.53	0.52	12	0.03	176.00	2554.00	1745	20221130	-24.07	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1745	-24.07	20221130	1190	11.34	20230726	2.09	N	009270	500	512 억	1482095	N	N	0	N	N
58	20231020	160227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	4	2	0.30	293946879	221729	120.73	1327	1347	1302	1745	941	1343	1325.70	1.43	21776	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1382	7.65	0.53	12	0.22	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
59	20231020	150226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1342	-1	5	-0.07	274349071	207124	112.78	1327	1345	1302	1745	941	1343	1324.56	1.43	20365	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1377	7.62	0.53	12	0.20	176.00	2554.00	1745	20221130	-23.09	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1745	-23.09	20221130	1190	12.77	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
60	20231020	140228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1342	-1	5	-0.07	255797195	193293	105.25	1327	1345	1302	1745	941	1343	1323.37	1.43	18501	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1377	7.62	0.53	12	0.19	176.00	2554.00	1745	20221130	-23.09	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1745	-23.09	20221130	1190	12.77	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
61	20231020	130221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1333	-10	5	-0.74	188362184	142901	77.81	1327	1343	1302	1745	941	1343	1318.13	1.43	5497	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1367	7.57	0.52	12	0.14	176.00	2554.00	1745	20221130	-23.61	1190	20230726	12.02	1695	-21.36	20230213	1190	12.02	20230726	1745	-23.61	20221130	1190	12.02	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
62	20231020	120225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1326	-17	5	-1.27	179778740	136423	74.28	1327	1343	1302	1745	941	1343	1317.80	1.43	3608	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1360	7.53	0.52	12	0.13	176.00	2554.00	1745	20221130	-24.01	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1745	-24.01	20221130	1190	11.43	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
63	20231020	110227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1326	-17	5	-1.27	95472538	72509	39.48	1327	1343	1302	1745	941	1343	1316.70	1.43	-13226	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1360	7.53	0.52	12	0.07	176.00	2554.00	1745	20221130	-24.01	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1745	-24.01	20221130	1190	11.43	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
64	20231020	100226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1313	-30	5	-2.23	62465293	47423	25.82	1327	1343	1302	1745	941	1343	1317.19	1.43	-10496	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1347	7.46	0.51	12	0.05	176.00	2554.00	1745	20221130	-24.76	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1745	-24.76	20221130	1190	10.34	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
65	20231020	090226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1341	-2	5	-0.15	6758790	5088	2.77	1327	1343	1327	1745	941	1343	1328.38	1.43	1471	1367	1355	1341	1329	1315	1348	1322	513	402	500	960	1	1	102586356	1376	7.62	0.53	12	0.00	176.00	2554.00	1745	20221130	-23.15	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1745	-23.15	20221130	1190	12.69	20230726	2.12	N	009270	500	512 억	1462518	N	N	0	N	N
66	20231019	160224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-10	5	-0.74	246187904	183659	104.61	1350	1353	1327	1758	948	1353	1340.46	1.41	15577	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1378	7.63	0.53	12	0.18	176.00	2554.00	1745	20221130	-23.04	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1745	-23.04	20221130	1190	12.86	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
67	20231019	150224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1349	-4	5	-0.30	222823302	166270	94.71	1350	1353	1327	1758	948	1353	1340.13	1.41	14581	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1384	7.66	0.53	12	0.16	176.00	2554.00	1745	20221130	-22.69	1190	20230726	13.36	1695	-20.41	20230213	1190	13.36	20230726	1745	-22.69	20221130	1190	13.36	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
68	20231019	140224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-10	5	-0.74	118369932	88494	50.41	1350	1353	1327	1758	948	1353	1337.60	1.41	3814	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1378	7.63	0.53	12	0.09	176.00	2554.00	1745	20221130	-23.04	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1745	-23.04	20221130	1190	12.86	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
69	20231019	130224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-15	5	-1.11	89813308	67191	38.27	1350	1353	1327	1758	948	1353	1336.69	1.41	782	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1373	7.60	0.52	12	0.07	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
70	20231019	120224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1342	-11	5	-0.81	83766061	62676	35.70	1350	1353	1327	1758	948	1353	1336.49	1.41	-675	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1377	7.62	0.53	12	0.06	176.00	2554.00	1745	20221130	-23.09	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1745	-23.09	20221130	1190	12.77	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
71	20231019	110225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1330	-23	5	-1.70	57389832	42906	24.44	1350	1353	1327	1758	948	1353	1337.57	1.41	-1044	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1364	7.56	0.52	12	0.04	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
72	20231019	100223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-15	5	-1.11	30499928	22734	12.95	1350	1353	1335	1758	948	1353	1341.60	1.41	-3877	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1373	7.60	0.52	12	0.02	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
73	20231019	090225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1339	-14	5	-1.03	10098792	7494	4.27	1350	1353	1339	1758	948	1353	1347.58	1.41	-955	1367	1360	1349	1342	1331	1363	1345	513	405	500	970	1	1	102586356	1374	7.61	0.52	12	0.01	176.00	2554.00	1745	20221130	-23.27	1190	20230726	12.52	1695	-21.00	20230213	1190	12.52	20230726	1745	-23.27	20221130	1190	12.52	20230726	2.11	N	009270	500	512 억	1451308	N	N	0	N	N
74	20231018	160225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1353	3	2	0.22	235132239	174695	46.55	1340	1356	1338	1755	945	1350	1345.91	1.40	16206	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1388	7.69	0.53	12	0.17	176.00	2554.00	1745	20221130	-22.46	1190	20230726	13.70	1695	-20.18	20230213	1190	13.70	20230726	1745	-22.46	20221130	1190	13.70	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
75	20231018	150223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1353	3	2	0.22	222078268	165044	43.97	1340	1356	1338	1755	945	1350	1345.56	1.40	15465	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1388	7.69	0.53	12	0.16	176.00	2554.00	1745	20221130	-22.46	1190	20230726	13.70	1695	-20.18	20230213	1190	13.70	20230726	1745	-22.46	20221130	1190	13.70	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
76	20231018	140221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1348	-2	5	-0.15	181466284	135023	35.98	1340	1356	1338	1755	945	1350	1343.95	1.40	8814	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1383	7.66	0.53	12	0.13	176.00	2554.00	1745	20221130	-22.75	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1745	-22.75	20221130	1190	13.28	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
77	20231018	130221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1348	-2	5	-0.15	176158383	131084	34.93	1340	1356	1338	1755	945	1350	1343.85	1.40	8325	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1383	7.66	0.53	12	0.13	176.00	2554.00	1745	20221130	-22.75	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1745	-22.75	20221130	1190	13.28	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
78	20231018	120223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-7	5	-0.52	116154515	86357	23.01	1340	1356	1338	1755	945	1350	1345.04	1.40	-790	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1378	7.63	0.53	12	0.08	176.00	2554.00	1745	20221130	-23.04	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1745	-23.04	20221130	1190	12.86	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
79	20231018	110224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-7	5	-0.52	97136926	72255	19.25	1340	1356	1338	1755	945	1350	1344.34	1.40	-3132	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1378	7.63	0.53	12	0.07	176.00	2554.00	1745	20221130	-23.04	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1745	-23.04	20221130	1190	12.86	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
80	20231018	100224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	-3	5	-0.22	62387982	46342	12.35	1340	1356	1338	1755	945	1350	1346.23	1.40	873	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1382	7.65	0.53	12	0.05	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
81	20231018	090222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1346	-4	5	-0.30	5479870	4087	1.09	1340	1346	1340	1755	945	1350	1340.21	1.40	1317	1376	1362	1336	1322	1296	1370	1330	513	405	500	970	1	1	102586356	1381	7.65	0.53	12	0.00	176.00	2554.00	1745	20221130	-22.87	1190	20230726	13.11	1695	-20.59	20230213	1190	13.11	20230726	1745	-22.87	20221130	1190	13.11	20230726	2.22	N	009270	500	512 억	1435101	N	N	0	N	N
82	20231017	160225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1350	33	2	2.51	501178555	374742	165.52	1315	1350	1310	1712	922	1317	1337.39	1.35	39362	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1385	7.67	0.53	12	0.37	176.00	2554.00	1745	20221130	-22.64	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1745	-22.64	20221130	1190	13.45	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
83	20231017	150223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1345	28	2	2.13	459367530	343739	151.82	1315	1348	1310	1712	922	1317	1336.38	1.35	36706	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1380	7.64	0.53	12	0.34	176.00	2554.00	1745	20221130	-22.92	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1745	-22.92	20221130	1190	13.03	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
84	20231017	140224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	30	2	2.28	427733584	320234	141.44	1315	1347	1310	1712	922	1317	1335.69	1.35	25727	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1382	7.65	0.53	12	0.31	176.00	2554.00	1745	20221130	-22.81	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1745	-22.81	20221130	1190	13.19	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
85	20231017	130223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	21	2	1.59	259166972	194648	85.97	1315	1342	1310	1712	922	1317	1331.46	1.35	-11757	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1373	7.60	0.52	12	0.19	176.00	2554.00	1745	20221130	-23.32	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1745	-23.32	20221130	1190	12.44	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
86	20231017	120224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1331	14	2	1.06	221465525	166335	73.47	1315	1342	1310	1712	922	1317	1331.44	1.35	-17601	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1365	7.56	0.52	12	0.16	176.00	2554.00	1745	20221130	-23.72	1190	20230726	11.85	1695	-21.47	20230213	1190	11.85	20230726	1745	-23.72	20221130	1190	11.85	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
87	20231017	110221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1336	19	2	1.44	175515121	131793	58.21	1315	1342	1310	1712	922	1317	1331.75	1.35	-17890	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1371	7.59	0.52	12	0.13	176.00	2554.00	1745	20221130	-23.44	1190	20230726	12.27	1695	-21.18	20230213	1190	12.27	20230726	1745	-23.44	20221130	1190	12.27	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
88	20231017	100220	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1328	11	2	0.84	38396413	29037	12.83	1315	1330	1310	1712	922	1317	1322.33	1.35	2771	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1362	7.55	0.52	12	0.03	176.00	2554.00	1745	20221130	-23.90	1190	20230726	11.60	1695	-21.65	20230213	1190	11.60	20230726	1745	-23.90	20221130	1190	11.60	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
89	20231017	090223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1317	0	3	0.00	1261280	960	0.42	1315	1317	1310	1712	922	1317	1313.83	1.35	466	1343	1329	1315	1301	1287	1337	1309	513	395	500	940	1	1	102586356	1351	7.48	0.52	12	0.00	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	2.22	N	009270	500	512 억	1387318	N	N	0	N	N
90	20231016	160221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1317	-14	5	-1.05	297301546	226167	103.88	1315	1329	1301	1730	932	1331	1314.50	1.33	19474	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1351	7.48	0.52	12	0.22	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
91	20231016	150221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	-12	5	-0.90	273009552	207767	95.43	1315	1329	1301	1730	932	1331	1314.02	1.33	17596	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1353	7.49	0.52	12	0.20	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
92	20231016	140222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1317	-14	5	-1.05	244509032	186192	85.52	1315	1329	1301	1730	932	1331	1313.21	1.33	16218	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1351	7.48	0.52	12	0.18	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1745	-24.53	20221130	1190	10.67	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
93	20231016	130220	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1312	-19	5	-1.43	84040606	63994	29.39	1315	1329	1301	1730	932	1331	1313.26	1.33	-3040	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1346	7.45	0.51	12	0.06	176.00	2554.00	1745	20221130	-24.81	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1745	-24.81	20221130	1190	10.25	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
94	20231016	120222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1313	-18	5	-1.35	54462617	41432	19.03	1315	1329	1301	1730	932	1331	1314.51	1.33	-2357	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1347	7.46	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.76	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1745	-24.76	20221130	1190	10.34	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
95	20231016	110221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1315	-16	5	-1.20	36271705	27553	12.66	1315	1329	1312	1730	932	1331	1316.43	1.33	-1472	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1349	7.47	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1745	-24.64	20221130	1190	10.50	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
96	20231016	100219	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	-12	5	-0.90	24332918	18496	8.50	1315	1329	1312	1730	932	1331	1315.58	1.33	610	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1353	7.49	0.52	12	0.02	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
97	20231016	090220	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	-7	5	-0.53	1499935	1140	0.52	1315	1324	1315	1730	932	1331	1315.73	1.33	125	1346	1338	1325	1317	1304	1342	1321	513	399	500	950	1	1	102586356	1358	7.52	0.52	12	0.00	176.00	2554.00	1745	20221130	-24.13	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1745	-24.13	20221130	1190	11.26	20230726	2.22	N	009270	500	512 억	1361239	N	N	0	N	N
98	20231012	160222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1330	26	2	1.99	319697218	243610	159.82	1294	1331	1294	1695	913	1304	1312.31	1.28	26196	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1364	7.56	0.52	12	0.24	176.00	2554.00	1745	20221130	-23.78	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1745	-23.78	20221130	1190	11.76	20230726	2.25	N	009270	500	512 억	1310728	N	N	1	N	N
99	20231012	150221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1322	18	2	1.38	307172631	234154	153.61	1294	1331	1294	1695	913	1304	1311.84	1.28	23833	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1356	7.51	0.52	12	0.23	176.00	2554.00	1745	20221130	-24.24	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1745	-24.24	20221130	1190	11.09	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
100	20231012	140221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	15	2	1.15	270443694	206471	135.45	1294	1323	1294	1695	913	1304	1309.84	1.28	20957	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1353	7.49	0.52	12	0.20	176.00	2554.00	1745	20221130	-24.41	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1745	-24.41	20221130	1190	10.84	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
101	20231012	130221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1310	6	2	0.46	139065340	106581	69.92	1294	1315	1294	1695	913	1304	1304.79	1.28	-819	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1344	7.44	0.51	12	0.10	176.00	2554.00	1745	20221130	-24.93	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1745	-24.93	20221130	1190	10.08	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
102	20231012	120224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1304	0	3	0.00	109794645	84194	55.23	1294	1315	1294	1695	913	1304	1304.07	1.28	-107	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1338	7.41	0.51	12	0.08	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
103	20231012	110224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1304	0	3	0.00	95237716	73033	47.91	1294	1315	1294	1695	913	1304	1304.04	1.28	2493	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1338	7.41	0.51	12	0.07	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
104	20231012	100223	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1297	-7	5	-0.54	80385964	61595	40.41	1294	1315	1294	1695	913	1304	1305.07	1.28	2570	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1331	7.37	0.51	12	0.06	176.00	2554.00	1745	20221130	-25.67	1190	20230726	8.99	1695	-23.48	20230213	1190	8.99	20230726	1745	-25.67	20221130	1190	8.99	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
105	20231012	090224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1304	0	3	0.00	7071364	5459	3.58	1294	1304	1294	1695	913	1304	1295.36	1.28	1606	1328	1315	1297	1284	1266	1322	1291	513	391	500	930	1	1	102586356	1338	7.41	0.51	12	0.01	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	2.25	N	009270	500	512 억	1310728	N	N	0	N	N
106	20231011	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1304	24	2	1.88	195506914	150923	57.47	1280	1310	1279	1664	896	1280	1295.41	1.27	1151	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1338	7.41	0.51	12	0.15	176.00	2554.00	1745	20221130	-25.27	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1745	-25.27	20221130	1190	9.58	20230726	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
107	20231011	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1302	22	2	1.72	169816302	131155	49.94	1280	1310	1279	1664	896	1280	1294.78	1.27	1365	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1336	7.40	0.51	12	0.13	176.00	2554.00	1745	20221130	-25.39	1190	20230726	9.41	1695	-23.19	20230213	1190	9.41	20230726	1745	-25.39	20221130	1190	9.41	20230726	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
108	20231011	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1295	15	2	1.17	123804522	95883	36.51	1280	1301	1279	1664	896	1280	1291.20	1.27	-574	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1328	7.36	0.51	12	0.09	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
109	20231011	130220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	14	2	1.09	107826425	83513	31.80	1280	1301	1279	1664	896	1280	1291.13	1.27	-3276	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1327	7.35	0.51	12	0.08	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
110	20231011	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	9	2	0.70	50376291	39180	14.92	1280	1297	1279	1664	896	1280	1285.77	1.27	1448	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1322	7.32	0.50	12	0.04	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
111	20231011	110222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1289	9	2	0.70	40111328	31221	11.89	1280	1297	1279	1664	896	1280	1284.75	1.27	1463	1308	1294	1278	1264	1248	1301	1271	513	384	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
112	20231011	100221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1285	5	2	0.39	23001875	17938	6.83	1280	1297	1279	1664	896	1280	1282.30	1.27	1574	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1318	7.30	0.50	12	0.02	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
113	20231011	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	0	3	0.00	5182720	4049	1.54	1280	1280	1280	1664	896	1280	1280.00	1.27	793	1308	1294	1278	1264	1248	1301	1271	513	384	500	920	1	1	102586356	1313	7.27	0.50	12	0.00	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	2.31	N	009270	500	512 억	1307758	N	N	0	N	N
114	20231010	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	1	2	0.08	334264431	262488	94.63	1273	1292	1262	1662	896	1279	1273.45	1.27	7076	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1313	7.27	0.50	12	0.26	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
115	20231010	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1270	-9	5	-0.70	316689418	248742	89.68	1273	1292	1262	1662	896	1279	1273.16	1.27	7070	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1303	7.22	0.50	12	0.24	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
116	20231010	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1271	-8	5	-0.63	230903908	181272	65.35	1273	1292	1262	1662	896	1279	1273.80	1.27	6409	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1304	7.22	0.50	12	0.18	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
117	20231010	130220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1273	-6	5	-0.47	163432711	128373	46.28	1273	1292	1262	1662	896	1279	1273.11	1.27	4312	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1306	7.23	0.50	12	0.13	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
118	20231010	120219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1277	-2	5	-0.16	118351075	92991	33.53	1273	1292	1262	1662	896	1279	1272.72	1.27	7852	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1310	7.26	0.50	12	0.09	176.00	2554.00	1745	20221130	-26.82	1190	20230726	7.31	1695	-24.66	20230213	1190	7.31	20230726	1745	-26.82	20221130	1190	7.31	20230726	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
119	20231010	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-5	5	-0.39	94838299	74603	26.90	1273	1292	1262	1662	896	1279	1271.24	1.27	8526	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1307	7.24	0.50	12	0.07	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
120	20231010	100218	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	-7	5	-0.55	72353108	56971	20.54	1273	1280	1262	1662	896	1279	1270.00	1.27	4216	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1305	7.23	0.50	12	0.06	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
121	20231010	090219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1274	-5	5	-0.39	10575942	8307	2.99	1273	1280	1273	1662	896	1279	1273.14	1.27	333	1322	1300	1258	1236	1194	1311	1247	513	383	500	920	1	1	102586356	1307	7.24	0.50	12	0.01	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	2.36	N	009270	500	512 억	1301013	N	N	2	N	N
122	20231006	160219	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1279	55	2	4.49	345941146	275107	93.61	1216	1280	1216	1591	857	1224	1257.00	1.20	68766	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1312	7.27	0.50	12	0.27	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	2.38	N	009270	500	512 억	1226971	N	N	2	N	N
123	20231006	150216	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1272	48	2	3.92	304781223	242842	82.63	1216	1280	1216	1591	857	1224	1255.06	1.20	64306	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1305	7.23	0.50	12	0.24	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	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
124	20231006	140217	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1264	40	2	3.27	232872551	186431	63.43	1216	1270	1216	1591	857	1224	1249.11	1.20	48292	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1297	7.18	0.49	12	0.18	176.00	2554.00	1745	20221130	-27.56	1190	20230726	6.22	1695	-25.43	20230213	1190	6.22	20230726	1745	-27.56	20221130	1190	6.22	20230726	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
125	20231006	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1255	31	2	2.53	141081814	113694	38.68	1216	1255	1216	1591	857	1224	1240.89	1.20	31504	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1287	7.13	0.49	12	0.11	176.00	2554.00	1745	20221130	-28.08	1190	20230726	5.46	1695	-25.96	20230213	1190	5.46	20230726	1745	-28.08	20221130	1190	5.46	20230726	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
126	20231006	120215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1249	25	2	2.04	105586393	85320	29.03	1216	1249	1216	1591	857	1224	1237.53	1.20	29653	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1281	7.10	0.49	12	0.08	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	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
127	20231006	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1239	15	2	1.23	49232374	39994	13.61	1216	1239	1216	1591	857	1224	1230.99	1.20	17003	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1271	7.04	0.49	12	0.04	176.00	2554.00	1745	20221130	-29.00	1190	20230726	4.12	1695	-26.90	20230213	1190	4.12	20230726	1745	-29.00	20221130	1190	4.12	20230726	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
128	20231006	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1236	12	2	0.98	37698800	30667	10.43	1216	1237	1216	1591	857	1224	1229.30	1.20	8727	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1268	7.02	0.48	12	0.03	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	2.38	N	009270	500	512 억	1226971	N	N	0	N	N
129	20231006	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1235	11	2	0.90	8678667	7126	2.42	1216	1235	1216	1591	857	1224	1217.89	1.20	1648	1254	1238	1221	1205	1188	1247	1214	513	367	500	880	1	1	102586356	1267	7.02	0.48	12	0.01	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	2.38	N	009270	500	512 억	1226971	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History