KissMeData/009270/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-4	5	-0.30	315346853	239353	78.46	1315	1325	1311	1727	931	1329	1317.50	1.41	5005	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1359	22.84	0.53	12	0.23	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1200	10.42	20230925	2.21	N	009270	500	512 억	1449479	N	N	36	N	N
3	20240731	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1322	-7	5	-0.53	287380241	218226	71.53	1315	1325	1311	1727	931	1329	1316.89	1.41	607	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1356	22.79	0.53	12	0.21	58.00	2517.00	1511	20231219	-12.51	1190	20230726	11.09	1500	-11.87	20240103	1248	5.93	20240531	1511	-12.51	20231219	1200	10.17	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
4	20240731	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-9	5	-0.68	264280399	200695	65.78	1315	1325	1311	1727	931	1329	1316.83	1.41	1025	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1354	22.76	0.52	12	0.20	58.00	2517.00	1511	20231219	-12.64	1190	20230726	10.92	1500	-12.00	20240103	1248	5.77	20240531	1511	-12.64	20231219	1200	10.00	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
5	20240731	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-4	5	-0.30	230636588	175198	57.43	1315	1325	1311	1727	931	1329	1316.43	1.41	2174	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1359	22.84	0.53	12	0.17	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1200	10.42	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
6	20240731	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1321	-8	5	-0.60	190290080	144644	47.41	1315	1324	1311	1727	931	1329	1315.58	1.41	3813	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1355	22.78	0.52	12	0.14	58.00	2517.00	1511	20231219	-12.57	1190	20230726	11.01	1500	-11.93	20240103	1248	5.85	20240531	1511	-12.57	20231219	1200	10.08	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
7	20240731	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-10	5	-0.75	170703989	129807	42.55	1315	1324	1311	1727	931	1329	1315.06	1.41	1359	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1353	22.74	0.52	12	0.13	58.00	2517.00	1511	20231219	-12.71	1190	20230726	10.84	1500	-12.07	20240103	1248	5.69	20240531	1511	-12.71	20231219	1200	9.92	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
8	20240731	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	-13	5	-0.98	126273046	96114	31.50	1315	1324	1311	1727	931	1329	1313.78	1.41	4034	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1350	22.69	0.52	12	0.09	58.00	2517.00	1511	20231219	-12.91	1190	20230726	10.59	1500	-12.27	20240103	1248	5.45	20240531	1511	-12.91	20231219	1200	9.67	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
9	20240731	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1321	-8	5	-0.60	16830154	12793	4.19	1315	1322	1315	1727	931	1329	1315.58	1.41	688	1344	1336	1329	1321	1314	1340	1325	513	398	500	950	1	1	102586356	1355	22.78	0.52	12	0.01	58.00	2517.00	1511	20231219	-12.57	1190	20230726	11.01	1500	-11.93	20240103	1248	5.85	20240531	1511	-12.57	20231219	1200	10.08	20230925	2.21	N	009270	500	512 억	1449479	N	N	1112	N	N
10	20240730	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-5	5	-0.37	403791417	303538	64.50	1323	1337	1322	1734	934	1334	1330.28	1.40	10946	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1363	22.91	0.53	12	0.30	58.00	2517.00	1511	20231219	-12.05	1190	20230726	11.68	1500	-11.40	20240103	1248	6.49	20240531	1511	-12.05	20231219	1200	10.75	20230925	2.27	N	009270	500	512 억	1436465	N	N	1112	N	N
11	20240730	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-4	5	-0.30	378269199	284341	60.42	1323	1337	1322	1734	934	1334	1330.34	1.40	12672	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1364	22.93	0.53	12	0.28	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1200	10.83	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
12	20240730	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-3	5	-0.22	322570359	242448	51.52	1323	1337	1322	1734	934	1334	1330.47	1.40	9378	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1365	22.95	0.53	12	0.24	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1200	10.92	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
13	20240730	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	-1	5	-0.07	208926710	157020	33.37	1323	1337	1322	1734	934	1334	1330.57	1.40	5927	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1367	22.98	0.53	12	0.15	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1200	11.08	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
14	20240730	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	1	2	0.07	191817583	144182	30.64	1323	1337	1322	1734	934	1334	1330.38	1.40	5105	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1370	23.02	0.53	12	0.14	58.00	2517.00	1511	20231219	-11.65	1190	20230726	12.18	1500	-11.00	20240103	1248	6.97	20240531	1511	-11.65	20231219	1200	11.25	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
15	20240730	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	-1	5	-0.07	125557495	94392	20.06	1323	1337	1322	1734	934	1334	1330.17	1.40	6340	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1367	22.98	0.53	12	0.09	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1200	11.08	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
16	20240730	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	-1	5	-0.07	80035960	60234	12.80	1323	1337	1322	1734	934	1334	1328.75	1.40	7550	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1367	22.98	0.53	12	0.06	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1200	11.08	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
17	20240730	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	-1	5	-0.07	2268592	1714	0.36	1323	1334	1323	1734	934	1334	1323.53	1.40	-132	1396	1364	1346	1314	1296	1356	1306	513	400	500	960	1	1	102586356	1367	22.98	0.53	12	0.00	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1200	11.08	20230925	2.27	N	009270	500	512 억	1436465	N	N	0	N	N
18	20240729	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1334	-56	5	-4.03	632031319	469756	126.56	1378	1378	1328	1807	973	1390	1345.49	1.58	-177052	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1369	23.00	0.53	12	0.46	58.00	2517.00	1511	20231219	-11.71	1190	20230726	12.10	1500	-11.07	20240103	1248	6.89	20240531	1511	-11.71	20231219	1200	11.17	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
19	20240729	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-55	5	-3.96	574374348	426544	114.92	1378	1378	1328	1807	973	1390	1346.58	1.58	-157230	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1370	23.02	0.53	12	0.42	58.00	2517.00	1511	20231219	-11.65	1190	20230726	12.18	1500	-11.00	20240103	1248	6.97	20240531	1511	-11.65	20231219	1200	11.25	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
20	20240729	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-54	5	-3.88	529251931	392750	105.81	1378	1378	1328	1807	973	1390	1347.55	1.58	-136941	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1371	23.03	0.53	12	0.38	58.00	2517.00	1511	20231219	-11.58	1190	20230726	12.27	1500	-10.93	20240103	1248	7.05	20240531	1511	-11.58	20231219	1200	11.33	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
21	20240729	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-49	5	-3.53	430038051	318496	85.81	1378	1378	1337	1807	973	1390	1350.21	1.58	-126761	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1376	23.12	0.53	12	0.31	58.00	2517.00	1511	20231219	-11.25	1190	20230726	12.69	1500	-10.60	20240103	1248	7.45	20240531	1511	-11.25	20231219	1200	11.75	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
22	20240729	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	-48	5	-3.45	310840501	229527	61.84	1378	1378	1342	1807	973	1390	1354.27	1.58	-105130	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1377	23.14	0.53	12	0.22	58.00	2517.00	1511	20231219	-11.18	1190	20230726	12.77	1500	-10.53	20240103	1248	7.53	20240531	1511	-11.18	20231219	1200	11.83	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
23	20240729	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-42	5	-3.02	226314879	166671	44.90	1378	1378	1347	1807	973	1390	1357.85	1.58	-83806	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1383	23.24	0.54	12	0.16	58.00	2517.00	1511	20231219	-10.79	1190	20230726	13.28	1500	-10.13	20240103	1248	8.01	20240531	1511	-10.79	20231219	1200	12.33	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
24	20240729	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	-41	5	-2.95	174124428	128016	34.49	1378	1378	1347	1807	973	1390	1360.18	1.58	-56584	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1384	23.26	0.54	12	0.12	58.00	2517.00	1511	20231219	-10.72	1190	20230726	13.36	1500	-10.07	20240103	1248	8.09	20240531	1511	-10.72	20231219	1200	12.42	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
25	20240729	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	-26	5	-1.87	43815427	31885	8.59	1378	1378	1364	1807	973	1390	1374.17	1.58	-15393	1436	1412	1366	1342	1296	1425	1355	513	417	500	1000	1	1	102586356	1399	23.52	0.54	12	0.03	58.00	2517.00	1511	20231219	-9.73	1190	20230726	14.62	1500	-9.07	20240103	1248	9.29	20240531	1511	-9.73	20231219	1200	13.67	20230925	2.28	N	009270	500	512 억	1617277	N	N	6	N	N
26	20240726	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	66	2	4.98	494435090	366175	71.22	1335	1390	1320	1721	927	1324	1350.22	1.53	46698	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1426	23.97	0.55	12	0.36	58.00	2517.00	1511	20231219	-8.01	1190	20230726	16.81	1500	-7.33	20240103	1248	11.38	20240531	1511	-8.01	20231219	1190	16.81	20230726	2.24	N	009270	500	512 억	1569775	N	N	6	N	N
27	20240726	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	27	2	2.04	376291889	280442	54.55	1335	1360	1320	1721	927	1324	1341.78	1.53	48660	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1386	23.29	0.54	12	0.27	58.00	2517.00	1511	20231219	-10.59	1190	20230726	13.53	1500	-9.93	20240103	1248	8.25	20240531	1511	-10.59	20231219	1190	13.53	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
28	20240726	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	18	2	1.36	288855722	215521	41.92	1335	1360	1320	1721	927	1324	1340.27	1.53	33404	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1377	23.14	0.53	12	0.21	58.00	2517.00	1511	20231219	-11.18	1190	20230726	12.77	1500	-10.53	20240103	1248	7.53	20240531	1511	-11.18	20231219	1190	12.77	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
29	20240726	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	21	2	1.59	245687596	183309	35.65	1335	1360	1320	1721	927	1324	1340.29	1.53	26217	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1380	23.19	0.53	12	0.18	58.00	2517.00	1511	20231219	-10.99	1190	20230726	13.03	1500	-10.33	20240103	1248	7.77	20240531	1511	-10.99	20231219	1190	13.03	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
30	20240726	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	17	2	1.28	220648125	164681	32.03	1335	1360	1320	1721	927	1324	1339.85	1.53	19456	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1376	23.12	0.53	12	0.16	58.00	2517.00	1511	20231219	-11.25	1190	20230726	12.69	1500	-10.60	20240103	1248	7.45	20240531	1511	-11.25	20231219	1190	12.69	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
31	20240726	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	16	2	1.21	204079986	152302	29.62	1335	1360	1320	1721	927	1324	1339.97	1.53	15327	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1375	23.10	0.53	12	0.15	58.00	2517.00	1511	20231219	-11.32	1190	20230726	12.61	1500	-10.67	20240103	1248	7.37	20240531	1511	-11.32	20231219	1190	12.61	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
32	20240726	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	14	2	1.06	141445059	105427	20.51	1335	1360	1320	1721	927	1324	1341.64	1.53	5044	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1373	23.07	0.53	12	0.10	58.00	2517.00	1511	20231219	-11.45	1190	20230726	12.44	1500	-10.80	20240103	1248	7.21	20240531	1511	-11.45	20231219	1190	12.44	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
33	20240726	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	11	2	0.83	16349792	12327	2.40	1335	1335	1320	1721	927	1324	1326.34	1.53	6317	1348	1335	1323	1310	1298	1330	1305	513	397	500	950	1	1	102586356	1370	23.02	0.53	12	0.01	58.00	2517.00	1511	20231219	-11.65	1190	20230726	12.18	1500	-11.00	20240103	1248	6.97	20240531	1511	-11.65	20231219	1190	12.18	20230726	2.24	N	009270	500	512 억	1569775	N	N	0	N	N
34	20240725	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	-21	5	-1.56	678338531	512895	83.17	1335	1336	1311	1748	942	1345	1322.57	1.44	90075	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1358	22.83	0.53	12	0.50	58.00	2517.00	1511	20231219	-12.38	1190	20230726	11.26	1500	-11.73	20240103	1248	6.09	20240531	1511	-12.38	20231219	1190	11.26	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
35	20240725	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-14	5	-1.04	618715197	467871	75.87	1335	1336	1311	1748	942	1345	1322.41	1.44	67056	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1365	22.95	0.53	12	0.46	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1190	11.85	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
36	20240725	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	-19	5	-1.41	582061362	440302	71.40	1335	1335	1311	1748	942	1345	1321.96	1.44	59309	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1360	22.86	0.53	12	0.43	58.00	2517.00	1511	20231219	-12.24	1190	20230726	11.43	1500	-11.60	20240103	1248	6.25	20240531	1511	-12.24	20231219	1190	11.43	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
37	20240725	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1322	-23	5	-1.71	531797028	402389	65.25	1335	1335	1311	1748	942	1345	1321.60	1.44	48443	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1356	22.79	0.53	12	0.39	58.00	2517.00	1511	20231219	-12.51	1190	20230726	11.09	1500	-11.87	20240103	1248	5.93	20240531	1511	-12.51	20231219	1190	11.09	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
38	20240725	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-22	5	-1.64	485936379	367719	59.63	1335	1335	1311	1748	942	1345	1321.49	1.44	40976	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1357	22.81	0.53	12	0.36	58.00	2517.00	1511	20231219	-12.44	1190	20230726	11.18	1500	-11.80	20240103	1248	6.01	20240531	1511	-12.44	20231219	1190	11.18	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
39	20240725	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-22	5	-1.64	416038972	315002	51.08	1335	1335	1311	1748	942	1345	1320.75	1.44	25556	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1357	22.81	0.53	12	0.31	58.00	2517.00	1511	20231219	-12.44	1190	20230726	11.18	1500	-11.80	20240103	1248	6.01	20240531	1511	-12.44	20231219	1190	11.18	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
40	20240725	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	-21	5	-1.56	327903785	248294	40.26	1335	1335	1311	1748	942	1345	1320.63	1.44	22862	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1358	22.83	0.53	12	0.24	58.00	2517.00	1511	20231219	-12.38	1190	20230726	11.26	1500	-11.73	20240103	1248	6.09	20240531	1511	-12.38	20231219	1190	11.26	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
41	20240725	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-10	5	-0.74	21285334	15974	2.59	1335	1335	1330	1748	942	1345	1332.50	1.44	4966	1408	1376	1338	1306	1268	1357	1287	513	403	500	960	1	1	102586356	1370	23.02	0.53	12	0.02	58.00	2517.00	1511	20231219	-11.65	1190	20230726	12.18	1500	-11.00	20240103	1248	6.97	20240531	1511	-11.65	20231219	1190	12.18	20230726	2.38	N	009270	500	512 억	1479887	N	N	6	N	N
42	20240724	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-18	5	-1.32	817975033	608681	73.39	1353	1370	1300	1771	955	1363	1343.85	1.35	100259	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1380	23.19	0.53	12	0.59	58.00	2517.00	1511	20231219	-10.99	1190	20230726	13.03	1500	-10.33	20240103	1248	7.77	20240531	1511	-10.99	20231219	1190	13.03	20230726	2.41	N	009270	500	512 억	1379791	N	N	6	N	N
43	20240724	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-13	5	-0.95	807069841	600576	72.41	1353	1370	1300	1771	955	1363	1343.83	1.35	100510	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1385	23.28	0.54	12	0.59	58.00	2517.00	1511	20231219	-10.66	1190	20230726	13.45	1500	-10.00	20240103	1248	8.17	20240531	1511	-10.66	20231219	1190	13.45	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
44	20240724	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	-12	5	-0.88	748152680	556924	67.15	1353	1370	1300	1771	955	1363	1343.37	1.35	106882	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1386	23.29	0.54	12	0.54	58.00	2517.00	1511	20231219	-10.59	1190	20230726	13.53	1500	-9.93	20240103	1248	8.25	20240531	1511	-10.59	20231219	1190	13.53	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
45	20240724	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	-14	5	-1.03	375012249	276588	33.35	1353	1370	1345	1771	955	1363	1355.85	1.35	38300	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1384	23.26	0.54	12	0.27	58.00	2517.00	1511	20231219	-10.72	1190	20230726	13.36	1500	-10.07	20240103	1248	8.09	20240531	1511	-10.72	20231219	1190	13.36	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
46	20240724	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	-12	5	-0.88	319230484	235189	28.36	1353	1370	1349	1771	955	1363	1357.34	1.35	27340	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1386	23.29	0.54	12	0.23	58.00	2517.00	1511	20231219	-10.59	1190	20230726	13.53	1500	-9.93	20240103	1248	8.25	20240531	1511	-10.59	20231219	1190	13.53	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
47	20240724	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	-7	5	-0.51	267715183	197109	23.77	1353	1370	1350	1771	955	1363	1358.21	1.35	24557	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1391	23.38	0.54	12	0.19	58.00	2517.00	1511	20231219	-10.26	1190	20230726	13.95	1500	-9.60	20240103	1248	8.65	20240531	1511	-10.26	20231219	1190	13.95	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
48	20240724	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	5	2	0.37	128313060	94422	11.38	1353	1370	1350	1771	955	1363	1358.93	1.35	10473	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1403	23.59	0.54	12	0.09	58.00	2517.00	1511	20231219	-9.46	1190	20230726	14.96	1500	-8.80	20240103	1248	9.62	20240531	1511	-9.46	20231219	1190	14.96	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
49	20240724	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-11	5	-0.81	11458998	8477	1.02	1353	1353	1351	1771	955	1363	1351.78	1.35	3567	1411	1386	1366	1341	1321	1377	1332	513	408	500	980	1	1	102586356	1387	23.31	0.54	12	0.01	58.00	2517.00	1511	20231219	-10.52	1190	20230726	13.61	1500	-9.87	20240103	1248	8.33	20240531	1511	-10.52	20231219	1190	13.61	20230726	2.41	N	009270	500	512 억	1379791	N	N	21	N	N
50	20240723	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-34	5	-2.43	1113420617	816738	63.73	1390	1391	1346	1816	978	1397	1363.24	1.33	18033	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1398	23.50	0.54	12	0.80	58.00	2517.00	1511	20231219	-9.79	1190	20230726	14.54	1500	-9.13	20240103	1248	9.21	20240531	1511	-9.79	20231219	1190	14.54	20230726	2.43	N	009270	500	512 억	1359480	N	N	21	N	N
51	20240723	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-36	5	-2.58	1031930058	756850	59.05	1390	1391	1346	1816	978	1397	1363.44	1.33	10316	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1396	23.47	0.54	12	0.74	58.00	2517.00	1511	20231219	-9.93	1190	20230726	14.37	1500	-9.27	20240103	1248	9.05	20240531	1511	-9.93	20231219	1190	14.37	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
52	20240723	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-32	5	-2.29	948183178	695382	54.26	1390	1391	1346	1816	978	1397	1363.53	1.33	7594	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1400	23.53	0.54	12	0.68	58.00	2517.00	1511	20231219	-9.66	1190	20230726	14.71	1500	-9.00	20240103	1248	9.38	20240531	1511	-9.66	20231219	1190	14.71	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
53	20240723	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-36	5	-2.58	793403438	582119	45.42	1390	1391	1346	1816	978	1397	1362.94	1.33	10892	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1396	23.47	0.54	12	0.57	58.00	2517.00	1511	20231219	-9.93	1190	20230726	14.37	1500	-9.27	20240103	1248	9.05	20240531	1511	-9.93	20231219	1190	14.37	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
54	20240723	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-36	5	-2.58	765473687	561562	43.82	1390	1391	1346	1816	978	1397	1363.10	1.33	9171	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1396	23.47	0.54	12	0.55	58.00	2517.00	1511	20231219	-9.93	1190	20230726	14.37	1500	-9.27	20240103	1248	9.05	20240531	1511	-9.93	20231219	1190	14.37	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
55	20240723	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-34	5	-2.43	747249337	548188	42.77	1390	1391	1346	1816	978	1397	1363.11	1.33	8772	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1398	23.50	0.54	12	0.53	58.00	2517.00	1511	20231219	-9.79	1190	20230726	14.54	1500	-9.13	20240103	1248	9.21	20240531	1511	-9.79	20231219	1190	14.54	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
56	20240723	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-40	5	-2.86	471443835	344629	26.89	1390	1391	1357	1816	978	1397	1367.95	1.33	8320	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1392	23.40	0.54	12	0.34	58.00	2517.00	1511	20231219	-10.19	1190	20230726	14.03	1500	-9.53	20240103	1248	8.73	20240531	1511	-10.19	20231219	1190	14.03	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
57	20240723	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-17	5	-1.22	44653717	32285	2.52	1390	1391	1379	1816	978	1397	1382.98	1.33	121	1425	1410	1400	1385	1375	1406	1381	513	419	500	1000	1	1	102586356	1416	23.79	0.55	12	0.03	58.00	2517.00	1511	20231219	-8.67	1190	20230726	15.97	1500	-8.00	20240103	1248	10.58	20240531	1511	-8.67	20231219	1190	15.97	20230726	2.43	N	009270	500	512 억	1359480	N	N	0	N	N
58	20240722	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	-8	5	-0.57	1758285310	1254809	49.49	1405	1415	1390	1826	984	1405	1401.21	1.38	-62974	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1433	24.09	0.56	12	1.22	58.00	2517.00	1511	20231219	-7.54	1190	20230726	17.39	1500	-6.87	20240103	1248	11.94	20240531	1511	-7.54	20231219	1190	17.39	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
59	20240722	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-4	5	-0.28	1626838013	1160524	45.77	1405	1415	1390	1826	984	1405	1401.78	1.38	-67373	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1437	24.16	0.56	12	1.13	58.00	2517.00	1511	20231219	-7.28	1190	20230726	17.73	1500	-6.60	20240103	1248	12.26	20240531	1511	-7.28	20231219	1190	17.73	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
60	20240722	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	-3	5	-0.21	1516460838	1081720	42.66	1405	1415	1390	1826	984	1405	1401.86	1.38	-38272	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1438	24.17	0.56	12	1.05	58.00	2517.00	1511	20231219	-7.21	1190	20230726	17.82	1500	-6.53	20240103	1248	12.34	20240531	1511	-7.21	20231219	1190	17.82	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
61	20240722	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	-3	5	-0.21	1330893346	949663	37.45	1405	1415	1390	1826	984	1405	1401.39	1.38	-57285	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1438	24.17	0.56	12	0.93	58.00	2517.00	1511	20231219	-7.21	1190	20230726	17.82	1500	-6.53	20240103	1248	12.34	20240531	1511	-7.21	20231219	1190	17.82	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
62	20240722	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-4	5	-0.28	1155909621	824923	32.53	1405	1415	1390	1826	984	1405	1401.18	1.38	-56430	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1437	24.16	0.56	12	0.80	58.00	2517.00	1511	20231219	-7.28	1190	20230726	17.73	1500	-6.60	20240103	1248	12.26	20240531	1511	-7.28	20231219	1190	17.73	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
63	20240722	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1406	1	2	0.07	1015984632	724982	28.59	1405	1415	1390	1826	984	1405	1401.33	1.38	-37247	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1442	24.24	0.56	12	0.71	58.00	2517.00	1511	20231219	-6.95	1190	20230726	18.15	1500	-6.27	20240103	1248	12.66	20240531	1511	-6.95	20231219	1190	18.15	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
64	20240722	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	-6	5	-0.43	849970706	606506	23.92	1405	1415	1390	1826	984	1405	1401.35	1.38	-29957	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1435	24.12	0.56	12	0.59	58.00	2517.00	1511	20231219	-7.41	1190	20230726	17.56	1500	-6.73	20240103	1248	12.10	20240531	1511	-7.41	20231219	1190	17.56	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
65	20240722	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	3	2	0.21	137765395	97939	3.86	1405	1415	1405	1826	984	1405	1406.88	1.38	-13086	1450	1427	1396	1373	1342	1439	1385	513	421	500	1010	1	1	102586356	1444	24.28	0.56	12	0.10	58.00	2517.00	1511	20231219	-6.82	1190	20230726	18.32	1500	-6.13	20240103	1248	12.82	20240531	1511	-6.82	20231219	1190	18.32	20230726	2.47	N	009270	500	512 억	1413719	N	N	0	N	N
66	20240719	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	43	2	3.16	3487240553	2489534	429.36	1365	1419	1365	1770	954	1362	1400.73	1.40	-35547	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1441	24.22	0.56	12	2.43	58.00	2517.00	1511	20231219	-7.02	1190	20230726	18.07	1500	-6.33	20240103	1248	12.58	20240531	1511	-7.02	20231219	1190	18.07	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
67	20240719	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	40	2	2.94	3393443530	2422688	417.83	1365	1419	1365	1770	954	1362	1400.69	1.40	-37461	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1438	24.17	0.56	12	2.36	58.00	2517.00	1511	20231219	-7.21	1190	20230726	17.82	1500	-6.53	20240103	1248	12.34	20240531	1511	-7.21	20231219	1190	17.82	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
68	20240719	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	40	2	2.94	3061181864	2185997	377.01	1365	1419	1365	1770	954	1362	1400.36	1.40	-62831	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1438	24.17	0.56	12	2.13	58.00	2517.00	1511	20231219	-7.21	1190	20230726	17.82	1500	-6.53	20240103	1248	12.34	20240531	1511	-7.21	20231219	1190	17.82	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
69	20240719	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	35	2	2.57	2350293962	1680742	289.87	1365	1419	1365	1770	954	1362	1398.37	1.40	-54725	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1433	24.09	0.56	12	1.64	58.00	2517.00	1511	20231219	-7.54	1190	20230726	17.39	1500	-6.87	20240103	1248	11.94	20240531	1511	-7.54	20231219	1190	17.39	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
70	20240719	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	32	2	2.35	1482543845	1063664	183.44	1365	1412	1365	1770	954	1362	1393.81	1.40	-42766	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1430	24.03	0.55	12	1.04	58.00	2517.00	1511	20231219	-7.74	1190	20230726	17.14	1500	-7.07	20240103	1248	11.70	20240531	1511	-7.74	20231219	1190	17.14	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
71	20240719	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	22	2	1.62	1418596851	1017673	175.51	1365	1412	1365	1770	954	1362	1393.96	1.40	-39363	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1420	23.86	0.55	12	0.99	58.00	2517.00	1511	20231219	-8.41	1190	20230726	16.30	1500	-7.73	20240103	1248	10.90	20240531	1511	-8.41	20231219	1190	16.30	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
72	20240719	100219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	38	2	2.79	1217340746	872767	150.52	1365	1412	1365	1770	954	1362	1394.81	1.40	-53853	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1436	24.14	0.56	12	0.85	58.00	2517.00	1511	20231219	-7.35	1190	20230726	17.65	1500	-6.67	20240103	1248	12.18	20240531	1511	-7.35	20231219	1190	17.65	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
73	20240719	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	11	2	0.81	49383419	35926	6.20	1365	1388	1365	1770	954	1362	1374.59	1.40	-7700	1389	1375	1365	1351	1341	1382	1358	513	408	500	980	1	1	102586356	1409	23.67	0.55	12	0.04	58.00	2517.00	1511	20231219	-9.13	1190	20230726	15.38	1500	-8.47	20240103	1248	10.02	20240531	1511	-9.13	20231219	1190	15.38	20230726	2.44	N	009270	500	512 억	1440292	N	N	22	N	N
74	20240718	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-13	5	-0.95	782906166	574732	45.36	1355	1379	1355	1787	963	1375	1362.21	1.36	38276	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1397	23.48	0.54	12	0.56	58.00	2517.00	1511	20231219	-9.86	1190	20230726	14.45	1500	-9.20	20240103	1248	9.13	20240531	1511	-9.86	20231219	1190	14.45	20230726	2.54	N	009270	500	512 억	1396095	N	N	22	N	N
75	20240718	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-15	5	-1.09	695463266	510528	40.29	1355	1379	1355	1787	963	1375	1362.24	1.36	30086	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1395	23.45	0.54	12	0.50	58.00	2517.00	1511	20231219	-9.99	1190	20230726	14.29	1500	-9.33	20240103	1248	8.97	20240531	1511	-9.99	20231219	1190	14.29	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
76	20240718	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	-16	5	-1.16	597525548	438540	34.61	1355	1379	1355	1787	963	1375	1362.53	1.36	23453	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1394	23.43	0.54	12	0.43	58.00	2517.00	1511	20231219	-10.06	1190	20230726	14.20	1500	-9.40	20240103	1248	8.89	20240531	1511	-10.06	20231219	1190	14.20	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
77	20240718	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-9	5	-0.65	505866746	371146	29.29	1355	1379	1355	1787	963	1375	1362.99	1.36	8965	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1401	23.55	0.54	12	0.36	58.00	2517.00	1511	20231219	-9.60	1190	20230726	14.79	1500	-8.93	20240103	1248	9.46	20240531	1511	-9.60	20231219	1190	14.79	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
78	20240718	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-9	5	-0.65	482114315	353761	27.92	1355	1379	1355	1787	963	1375	1362.82	1.36	8519	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1401	23.55	0.54	12	0.34	58.00	2517.00	1511	20231219	-9.60	1190	20230726	14.79	1500	-8.93	20240103	1248	9.46	20240531	1511	-9.60	20231219	1190	14.79	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
79	20240718	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	0	3	0.00	416055588	305504	24.11	1355	1379	1355	1787	963	1375	1361.87	1.36	10565	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1411	23.71	0.55	12	0.30	58.00	2517.00	1511	20231219	-9.00	1190	20230726	15.55	1500	-8.33	20240103	1248	10.18	20240531	1511	-9.00	20231219	1190	15.55	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
80	20240718	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-12	5	-0.87	283072005	208173	16.43	1355	1372	1355	1787	963	1375	1359.79	1.36	31929	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1398	23.50	0.54	12	0.20	58.00	2517.00	1511	20231219	-9.79	1190	20230726	14.54	1500	-9.13	20240103	1248	9.21	20240531	1511	-9.79	20231219	1190	14.54	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
81	20240718	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	-17	5	-1.24	96942000	71429	5.64	1355	1368	1355	1787	963	1375	1357.18	1.36	16622	1428	1401	1377	1350	1326	1415	1364	513	412	500	990	1	1	102586356	1393	23.41	0.54	12	0.07	58.00	2517.00	1511	20231219	-10.13	1190	20230726	14.12	1500	-9.47	20240103	1248	8.81	20240531	1511	-10.13	20231219	1190	14.12	20230726	2.54	N	009270	500	512 억	1396095	N	N	46	N	N
82	20240717	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	10	2	0.73	1731049995	1254092	46.82	1370	1404	1353	1774	956	1365	1380.34	1.27	92406	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1411	23.71	0.55	12	1.22	58.00	2517.00	1511	20231219	-9.00	1190	20230726	15.55	1500	-8.33	20240103	1248	10.18	20240531	1511	-9.00	20231219	1190	15.55	20230726	2.10	N	009270	500	512 억	1307718	N	N	46	N	N
83	20240717	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	13	2	0.95	1661027493	1203159	44.92	1370	1404	1353	1774	956	1365	1380.56	1.27	89972	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1414	23.76	0.55	12	1.17	58.00	2517.00	1511	20231219	-8.80	1190	20230726	15.80	1500	-8.13	20240103	1248	10.42	20240531	1511	-8.80	20231219	1190	15.80	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
84	20240717	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	14	2	1.03	1501645741	1087322	40.60	1370	1404	1353	1774	956	1365	1381.05	1.27	94053	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1415	23.78	0.55	12	1.06	58.00	2517.00	1511	20231219	-8.74	1190	20230726	15.88	1500	-8.07	20240103	1248	10.50	20240531	1511	-8.74	20231219	1190	15.88	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
85	20240717	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	14	2	1.03	1376314360	996302	37.20	1370	1404	1353	1774	956	1365	1381.42	1.27	95854	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1415	23.78	0.55	12	0.97	58.00	2517.00	1511	20231219	-8.74	1190	20230726	15.88	1500	-8.07	20240103	1248	10.50	20240531	1511	-8.74	20231219	1190	15.88	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
86	20240717	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	17	2	1.25	1180424029	854079	31.89	1370	1404	1353	1774	956	1365	1382.10	1.27	76047	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1418	23.83	0.55	12	0.83	58.00	2517.00	1511	20231219	-8.54	1190	20230726	16.13	1500	-7.87	20240103	1248	10.74	20240531	1511	-8.54	20231219	1190	16.13	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
87	20240717	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	27	2	1.98	1060749977	767566	28.66	1370	1404	1353	1774	956	1365	1381.97	1.27	59420	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1428	24.00	0.55	12	0.75	58.00	2517.00	1511	20231219	-7.88	1190	20230726	16.97	1500	-7.20	20240103	1248	11.54	20240531	1511	-7.88	20231219	1190	16.97	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
88	20240717	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	14	2	1.03	464465011	338692	12.65	1370	1384	1353	1774	956	1365	1371.35	1.27	25160	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1415	23.78	0.55	12	0.33	58.00	2517.00	1511	20231219	-8.74	1190	20230726	15.88	1500	-8.07	20240103	1248	10.50	20240531	1511	-8.74	20231219	1190	15.88	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
89	20240717	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	2	2	0.15	13707166	10017	0.37	1370	1372	1365	1774	956	1365	1368.41	1.27	-1102	1447	1405	1381	1339	1315	1394	1328	513	409	500	980	1	1	102586356	1402	23.57	0.54	12	0.01	58.00	2517.00	1511	20231219	-9.53	1190	20230726	14.87	1500	-8.87	20240103	1248	9.54	20240531	1511	-9.53	20231219	1190	14.87	20230726	2.10	N	009270	500	512 억	1307718	N	N	34	N	N
90	20240716	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	10	2	0.74	3711459752	2669708	42.10	1375	1423	1357	1761	949	1355	1390.21	1.33	-53330	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1400	23.53	0.54	12	2.60	58.00	2517.00	1511	20231219	-9.66	1190	20230726	14.71	1500	-9.00	20240103	1248	9.38	20240531	1511	-9.66	20231219	1190	14.71	20230726	2.05	N	009270	500	512 억	1359804	N	N	34	N	N
91	20240716	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	8	2	0.59	3614738795	2598638	40.98	1375	1423	1357	1761	949	1355	1391.01	1.33	-62226	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1398	23.50	0.54	12	2.53	58.00	2517.00	1511	20231219	-9.79	1190	20230726	14.54	1500	-9.13	20240103	1248	9.21	20240531	1511	-9.79	20231219	1190	14.54	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
92	20240716	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	11	2	0.81	3278308431	2352929	37.11	1375	1423	1360	1761	949	1355	1393.29	1.33	-21283	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1401	23.55	0.54	12	2.29	58.00	2517.00	1511	20231219	-9.60	1190	20230726	14.79	1500	-8.93	20240103	1248	9.46	20240531	1511	-9.60	20231219	1190	14.79	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
93	20240716	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	9	2	0.66	3209474730	2302653	36.31	1375	1423	1360	1761	949	1355	1393.82	1.33	-16847	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1399	23.52	0.54	12	2.24	58.00	2517.00	1511	20231219	-9.73	1190	20230726	14.62	1500	-9.07	20240103	1248	9.29	20240531	1511	-9.73	20231219	1190	14.62	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
94	20240716	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	13	2	0.96	3010513964	2156667	34.01	1375	1423	1361	1761	949	1355	1395.91	1.33	-18522	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1403	23.59	0.54	12	2.10	58.00	2517.00	1511	20231219	-9.46	1190	20230726	14.96	1500	-8.80	20240103	1248	9.62	20240531	1511	-9.46	20231219	1190	14.96	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
95	20240716	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	18	2	1.33	2765026038	1977004	31.18	1375	1423	1362	1761	949	1355	1398.59	1.33	-58269	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1409	23.67	0.55	12	1.93	58.00	2517.00	1511	20231219	-9.13	1190	20230726	15.38	1500	-8.47	20240103	1248	10.02	20240531	1511	-9.13	20231219	1190	15.38	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
96	20240716	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1386	31	2	2.29	2408150922	1718380	27.10	1375	1423	1370	1761	949	1355	1401.41	1.33	-46270	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1422	23.90	0.55	12	1.68	58.00	2517.00	1511	20231219	-8.27	1190	20230726	16.47	1500	-7.60	20240103	1248	11.06	20240531	1511	-8.27	20231219	1190	16.47	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
97	20240716	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	38	2	2.80	168358016	121945	1.92	1375	1393	1370	1761	949	1355	1380.61	1.33	19814	1498	1426	1385	1313	1272	1406	1293	513	406	500	970	1	1	102586356	1429	24.02	0.55	12	0.12	58.00	2517.00	1511	20231219	-7.81	1190	20230726	17.06	1500	-7.13	20240103	1248	11.62	20240531	1511	-7.81	20231219	1190	17.06	20230726	2.05	N	009270	500	512 억	1359804	N	N	33	N	N
98	20240715	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	16	2	1.19	8922196793	6319018	2704.36	1440	1457	1344	1740	938	1339	1412.13	1.27	76016	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1390	23.36	0.54	12	6.16	58.00	2517.00	1511	20231219	-10.32	1190	20230726	13.87	1500	-9.67	20240103	1248	8.57	20240531	1511	-10.32	20231219	1190	13.87	20230726	2.03	N	009270	500	512 억	1306033	N	N	33	N	N
99	20240715	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	43	2	3.21	8464043704	5983801	2560.90	1440	1457	1375	1740	938	1339	1414.49	1.27	18447	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1418	23.83	0.55	12	5.83	58.00	2517.00	1511	20231219	-8.54	1190	20230726	16.13	1500	-7.87	20240103	1248	10.74	20240531	1511	-8.54	20231219	1190	16.13	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
100	20240715	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	49	2	3.66	8249707088	5829421	2494.83	1440	1457	1375	1740	938	1339	1415.18	1.27	32829	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1424	23.93	0.55	12	5.68	58.00	2517.00	1511	20231219	-8.14	1190	20230726	16.64	1500	-7.47	20240103	1248	11.22	20240531	1511	-8.14	20231219	1190	16.64	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
101	20240715	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	46	2	3.44	8149155069	5756982	2463.83	1440	1457	1375	1740	938	1339	1415.53	1.27	57529	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1421	23.88	0.55	12	5.61	58.00	2517.00	1511	20231219	-8.34	1190	20230726	16.39	1500	-7.67	20240103	1248	10.98	20240531	1511	-8.34	20231219	1190	16.39	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
102	20240715	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	45	2	3.36	8000585385	5649762	2417.94	1440	1457	1375	1740	938	1339	1416.09	1.27	78832	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1420	23.86	0.55	12	5.51	58.00	2517.00	1511	20231219	-8.41	1190	20230726	16.30	1500	-7.73	20240103	1248	10.90	20240531	1511	-8.41	20231219	1190	16.30	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
103	20240715	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	53	2	3.96	7683056132	5420669	2319.90	1440	1457	1375	1740	938	1339	1417.36	1.27	59299	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1428	24.00	0.55	12	5.28	58.00	2517.00	1511	20231219	-7.88	1190	20230726	16.97	1500	-7.20	20240103	1248	11.54	20240531	1511	-7.88	20231219	1190	16.97	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
104	20240715	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	86	2	6.42	6634975106	4675999	2001.20	1440	1457	1375	1740	938	1339	1418.94	1.27	61222	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1462	24.57	0.57	12	4.56	58.00	2517.00	1511	20231219	-5.69	1190	20230726	19.75	1500	-5.00	20240103	1248	14.18	20240531	1511	-5.69	20231219	1190	19.75	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
105	20240715	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	75	2	5.60	1213012850	858295	367.33	1440	1440	1376	1740	938	1339	1413.28	1.27	-160170	1354	1346	1333	1325	1312	1350	1329	513	401	500	960	1	1	102586356	1451	24.38	0.56	12	0.84	58.00	2517.00	1511	20231219	-6.42	1190	20230726	18.82	1500	-5.73	20240103	1248	13.30	20240531	1511	-6.42	20231219	1190	18.82	20230726	2.03	N	009270	500	512 억	1306033	N	N	22	N	N
106	20240712	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1339	6	2	0.45	296259553	222578	117.68	1328	1341	1320	1732	934	1333	1331.02	1.26	13192	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1374	23.09	0.53	12	0.22	58.00	2517.00	1511	20231219	-11.38	1190	20230726	12.52	1500	-10.73	20240103	1248	7.29	20240531	1511	-11.38	20231219	1190	12.52	20230726	2.05	N	009270	500	512 억	1292652	N	N	22	N	N
107	20240712	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-2	5	-0.15	235061158	176756	93.45	1328	1341	1320	1732	934	1333	1329.86	1.26	12894	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1365	22.95	0.53	12	0.17	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1190	11.85	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
108	20240712	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-4	5	-0.30	171945617	129287	68.36	1328	1341	1320	1732	934	1333	1329.95	1.26	6498	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1363	22.91	0.53	12	0.13	58.00	2517.00	1511	20231219	-12.05	1190	20230726	11.68	1500	-11.40	20240103	1248	6.49	20240531	1511	-12.05	20231219	1190	11.68	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
109	20240712	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-3	5	-0.23	146945241	110518	58.43	1328	1341	1320	1732	934	1333	1329.60	1.26	7930	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1364	22.93	0.53	12	0.11	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1190	11.76	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
110	20240712	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	-7	5	-0.53	125702658	94503	49.96	1328	1341	1320	1732	934	1333	1330.14	1.26	7930	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1360	22.86	0.53	12	0.09	58.00	2517.00	1511	20231219	-12.24	1190	20230726	11.43	1500	-11.60	20240103	1248	6.25	20240531	1511	-12.24	20231219	1190	11.43	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
111	20240712	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-10	5	-0.75	125252338	94163	49.78	1328	1341	1320	1732	934	1333	1330.17	1.26	7930	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1357	22.81	0.53	12	0.09	58.00	2517.00	1511	20231219	-12.44	1190	20230726	11.18	1500	-11.80	20240103	1248	6.01	20240531	1511	-12.44	20231219	1190	11.18	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
112	20240712	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	0	3	0.00	89831474	67379	35.62	1328	1341	1323	1732	934	1333	1333.23	1.26	531	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1367	22.98	0.53	12	0.07	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1190	12.02	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
113	20240712	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-8	5	-0.60	2166396	1630	0.86	1328	1335	1323	1732	934	1333	1329.07	1.26	176	1345	1339	1329	1323	1313	1342	1326	513	399	500	950	1	1	102586356	1359	22.84	0.53	12	0.00	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	2.05	N	009270	500	512 억	1292652	N	N	253	N	N
114	20240711	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	8	2	0.60	250270072	188858	35.65	1325	1335	1319	1722	928	1325	1325.17	1.27	-9500	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1367	22.98	0.53	12	0.18	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1190	12.02	20230726	2.05	N	009270	500	512 억	1300055	N	N	253	N	N
115	20240711	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	3	2	0.23	209930339	158554	29.93	1325	1335	1319	1722	928	1325	1324.03	1.27	-8510	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1362	22.90	0.53	12	0.15	58.00	2517.00	1511	20231219	-12.11	1190	20230726	11.60	1500	-11.47	20240103	1248	6.41	20240531	1511	-12.11	20231219	1190	11.60	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
116	20240711	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	0	3	0.00	196675068	148554	28.04	1325	1335	1319	1722	928	1325	1323.93	1.27	-7746	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1359	22.84	0.53	12	0.14	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
117	20240711	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	0	3	0.00	178664354	134948	25.47	1325	1335	1319	1722	928	1325	1323.95	1.27	-9024	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1359	22.84	0.53	12	0.13	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
118	20240711	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	1	2	0.08	134235818	101403	19.14	1325	1335	1319	1722	928	1325	1323.79	1.27	-10276	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1360	22.86	0.53	12	0.10	58.00	2517.00	1511	20231219	-12.24	1190	20230726	11.43	1500	-11.60	20240103	1248	6.25	20240531	1511	-12.24	20231219	1190	11.43	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
119	20240711	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1322	-3	5	-0.23	87169663	65874	12.43	1325	1335	1319	1722	928	1325	1323.28	1.27	203	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1356	22.79	0.53	12	0.06	58.00	2517.00	1511	20231219	-12.51	1190	20230726	11.09	1500	-11.87	20240103	1248	5.93	20240531	1511	-12.51	20231219	1190	11.09	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
120	20240711	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-2	5	-0.15	69498060	52529	9.91	1325	1335	1319	1722	928	1325	1323.04	1.27	233	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1357	22.81	0.53	12	0.05	58.00	2517.00	1511	20231219	-12.44	1190	20230726	11.18	1500	-11.80	20240103	1248	6.01	20240531	1511	-12.44	20231219	1190	11.18	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
121	20240711	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	8	2	0.60	5450415	4115	0.78	1325	1335	1323	1722	928	1325	1324.52	1.27	-153	1357	1341	1322	1306	1287	1349	1314	513	397	500	950	1	1	102586356	1367	22.98	0.53	12	0.00	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1190	12.02	20230726	2.05	N	009270	500	512 억	1300055	N	N	115	N	N
122	20240710	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	15	2	1.15	700483968	529805	260.92	1310	1338	1303	1703	917	1310	1322.15	1.19	92489	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1359	22.84	0.53	12	0.52	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	2.09	N	009270	500	512 억	1224637	N	N	115	N	N
123	20240710	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	14	2	1.07	655260484	495646	244.10	1310	1338	1303	1703	917	1310	1322.03	1.19	93309	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1358	22.83	0.53	12	0.48	58.00	2517.00	1511	20231219	-12.38	1190	20230726	11.26	1500	-11.73	20240103	1248	6.09	20240531	1511	-12.38	20231219	1190	11.26	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
124	20240710	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1321	11	2	0.84	600893276	454636	223.90	1310	1338	1303	1703	917	1310	1321.70	1.19	87058	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1355	22.78	0.52	12	0.44	58.00	2517.00	1511	20231219	-12.57	1190	20230726	11.01	1500	-11.93	20240103	1248	5.85	20240531	1511	-12.57	20231219	1190	11.01	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
125	20240710	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	25	2	1.91	544066311	411786	202.80	1310	1338	1303	1703	917	1310	1321.24	1.19	81218	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1370	23.02	0.53	12	0.40	58.00	2517.00	1511	20231219	-11.65	1190	20230726	12.18	1500	-11.00	20240103	1248	6.97	20240531	1511	-11.65	20231219	1190	12.18	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
126	20240710	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	20	2	1.53	511552880	387388	190.79	1310	1338	1303	1703	917	1310	1320.52	1.19	77093	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1364	22.93	0.53	12	0.38	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1190	11.76	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
127	20240710	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	14	2	1.07	333088674	253065	124.63	1310	1327	1303	1703	917	1310	1316.22	1.19	59805	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1358	22.83	0.53	12	0.25	58.00	2517.00	1511	20231219	-12.38	1190	20230726	11.26	1500	-11.73	20240103	1248	6.09	20240531	1511	-12.38	20231219	1190	11.26	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
128	20240710	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	8	2	0.61	152637856	116433	57.34	1310	1318	1303	1703	917	1310	1310.95	1.19	32447	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1352	22.72	0.52	12	0.11	58.00	2517.00	1511	20231219	-12.77	1190	20230726	10.76	1500	-12.13	20240103	1248	5.61	20240531	1511	-12.77	20231219	1190	10.76	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
129	20240710	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1305	-5	5	-0.38	3461291	2645	1.30	1310	1310	1304	1703	917	1310	1308.62	1.19	95	1320	1315	1305	1300	1290	1317	1302	513	393	500	940	1	1	102586356	1339	22.50	0.52	12	0.00	58.00	2517.00	1511	20231219	-13.63	1190	20230726	9.66	1500	-13.00	20240103	1248	4.57	20240531	1511	-13.63	20231219	1190	9.66	20230726	2.09	N	009270	500	512 억	1224637	N	N	125	N	N
130	20240709	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	6	2	0.46	263882075	202883	96.01	1300	1310	1295	1695	913	1304	1300.66	1.19	6455	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1344	22.59	0.52	12	0.20	58.00	2517.00	1511	20231219	-13.30	1190	20230726	10.08	1500	-12.67	20240103	1248	4.97	20240531	1511	-13.30	20231219	1190	10.08	20230726	2.11	N	009270	500	512 억	1216853	N	N	125	N	N
131	20240709	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	0	3	0.00	242012911	186171	88.11	1300	1310	1295	1695	913	1304	1299.95	1.19	8976	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1338	22.48	0.52	12	0.18	58.00	2517.00	1511	20231219	-13.70	1190	20230726	9.58	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1190	9.58	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
132	20240709	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-2	5	-0.15	159116449	122453	57.95	1300	1310	1295	1695	913	1304	1299.41	1.19	6475	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1336	22.45	0.52	12	0.12	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
133	20240709	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-8	5	-0.61	105111622	80947	38.31	1300	1310	1295	1695	913	1304	1298.52	1.19	11107	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1330	22.34	0.51	12	0.08	58.00	2517.00	1511	20231219	-14.23	1190	20230726	8.91	1500	-13.60	20240103	1248	3.85	20240531	1511	-14.23	20231219	1190	8.91	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
134	20240709	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-6	5	-0.46	86407788	66518	31.48	1300	1310	1295	1695	913	1304	1299.01	1.19	11001	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1332	22.38	0.52	12	0.06	58.00	2517.00	1511	20231219	-14.10	1190	20230726	9.08	1500	-13.47	20240103	1248	4.01	20240531	1511	-14.10	20231219	1190	9.08	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
135	20240709	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1298	-6	5	-0.46	69143941	53213	25.18	1300	1310	1295	1695	913	1304	1299.38	1.19	10963	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1332	22.38	0.52	12	0.05	58.00	2517.00	1511	20231219	-14.10	1190	20230726	9.08	1500	-13.47	20240103	1248	4.01	20240531	1511	-14.10	20231219	1190	9.08	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
136	20240709	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-5	5	-0.38	56159071	43202	20.45	1300	1310	1296	1695	913	1304	1299.92	1.19	9577	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1333	22.40	0.52	12	0.04	58.00	2517.00	1511	20231219	-14.03	1190	20230726	9.16	1500	-13.40	20240103	1248	4.09	20240531	1511	-14.03	20231219	1190	9.16	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
137	20240709	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-2	5	-0.15	3764367	2892	1.37	1300	1310	1300	1695	913	1304	1301.65	1.19	-178	1328	1316	1302	1290	1276	1322	1296	513	391	500	930	1	1	102586356	1336	22.45	0.52	12	0.00	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	2.11	N	009270	500	512 억	1216853	N	N	163	N	N
138	20240708	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	5	2	0.38	274925162	211304	65.79	1289	1314	1288	1688	910	1299	1301.09	1.14	47840	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1338	22.48	0.52	12	0.21	58.00	2517.00	1511	20231219	-13.70	1190	20230726	9.58	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1190	9.58	20230726	2.09	N	009270	500	512 억	1169141	N	N	163	N	N
139	20240708	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1305	6	2	0.46	236120418	181520	56.51	1289	1314	1288	1688	910	1299	1300.80	1.14	45292	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1339	22.50	0.52	12	0.18	58.00	2517.00	1511	20231219	-13.63	1190	20230726	9.66	1500	-13.00	20240103	1248	4.57	20240531	1511	-13.63	20231219	1190	9.66	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
140	20240708	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	12	2	0.92	220868478	169853	52.88	1289	1314	1288	1688	910	1299	1300.35	1.14	43074	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1345	22.60	0.52	12	0.17	58.00	2517.00	1511	20231219	-13.24	1190	20230726	10.17	1500	-12.60	20240103	1248	5.05	20240531	1511	-13.24	20231219	1190	10.17	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
141	20240708	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1306	7	2	0.54	194616951	149772	46.63	1289	1311	1288	1688	910	1299	1299.42	1.14	38398	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1340	22.52	0.52	12	0.15	58.00	2517.00	1511	20231219	-13.57	1190	20230726	9.75	1500	-12.93	20240103	1248	4.65	20240531	1511	-13.57	20231219	1190	9.75	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
142	20240708	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	2	2	0.15	175224259	134906	42.00	1289	1311	1288	1688	910	1299	1298.86	1.14	33961	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1335	22.43	0.52	12	0.13	58.00	2517.00	1511	20231219	-13.90	1190	20230726	9.33	1500	-13.27	20240103	1248	4.25	20240531	1511	-13.90	20231219	1190	9.33	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
143	20240708	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	3	2	0.23	99917107	77060	23.99	1289	1311	1288	1688	910	1299	1296.61	1.14	13109	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1336	22.45	0.52	12	0.08	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
144	20240708	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	0	3	0.00	67323574	52060	16.21	1289	1301	1288	1688	910	1299	1293.19	1.14	12149	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1333	22.40	0.52	12	0.05	58.00	2517.00	1511	20231219	-14.03	1190	20230726	9.16	1500	-13.40	20240103	1248	4.09	20240531	1511	-14.03	20231219	1190	9.16	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
145	20240708	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1294	-5	5	-0.38	25764958	19972	6.22	1289	1301	1288	1688	910	1299	1290.05	1.14	1819	1319	1309	1300	1290	1281	1304	1285	513	389	500	930	1	1	102586356	1327	22.31	0.51	12	0.02	58.00	2517.00	1511	20231219	-14.36	1190	20230726	8.74	1500	-13.73	20240103	1248	3.69	20240531	1511	-14.36	20231219	1190	8.74	20230726	2.09	N	009270	500	512 억	1169141	N	N	169	N	N
146	20240705	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1299	-2	5	-0.15	416548480	320833	67.36	1306	1310	1291	1691	911	1301	1298.33	1.16	-48022	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1333	22.40	0.52	12	0.31	58.00	2517.00	1511	20231219	-14.03	1190	20230726	9.16	1500	-13.40	20240103	1248	4.09	20240531	1511	-14.03	20231219	1190	9.16	20230726	2.11	N	009270	500	512 억	1192944	N	N	169	N	N
147	20240705	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1294	-7	5	-0.54	379295507	292098	61.33	1306	1310	1291	1691	911	1301	1298.52	1.16	-39598	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1327	22.31	0.51	12	0.28	58.00	2517.00	1511	20231219	-14.36	1190	20230726	8.74	1500	-13.73	20240103	1248	3.69	20240531	1511	-14.36	20231219	1190	8.74	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
148	20240705	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	-4	5	-0.31	301905283	232229	48.76	1306	1310	1293	1691	911	1301	1300.03	1.16	-38862	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1331	22.36	0.52	12	0.23	58.00	2517.00	1511	20231219	-14.16	1190	20230726	8.99	1500	-13.53	20240103	1248	3.93	20240531	1511	-14.16	20231219	1190	8.99	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
149	20240705	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1297	-4	5	-0.31	264975505	203721	42.77	1306	1310	1294	1691	911	1301	1300.68	1.16	-38811	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1331	22.36	0.52	12	0.20	58.00	2517.00	1511	20231219	-14.16	1190	20230726	8.99	1500	-13.53	20240103	1248	3.93	20240531	1511	-14.16	20231219	1190	8.99	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
150	20240705	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	1	2	0.08	190194562	146160	30.69	1306	1310	1296	1691	911	1301	1301.28	1.16	-20062	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1336	22.45	0.52	12	0.14	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
151	20240705	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	3	2	0.23	113841192	87597	18.39	1306	1310	1296	1691	911	1301	1299.60	1.16	-7001	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1338	22.48	0.52	12	0.09	58.00	2517.00	1511	20231219	-13.70	1190	20230726	9.58	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1190	9.58	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
152	20240705	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-1	5	-0.08	49823392	38311	8.04	1306	1310	1296	1691	911	1301	1300.50	1.16	-2690	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1334	22.41	0.52	12	0.04	58.00	2517.00	1511	20231219	-13.96	1190	20230726	9.24	1500	-13.33	20240103	1248	4.17	20240531	1511	-13.96	20231219	1190	9.24	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
153	20240705	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	7	2	0.54	3653444	2794	0.59	1306	1310	1305	1691	911	1301	1307.61	1.16	-1255	1349	1324	1312	1287	1275	1319	1282	513	390	500	930	1	1	102586356	1342	22.55	0.52	12	0.00	58.00	2517.00	1511	20231219	-13.43	1190	20230726	9.92	1500	-12.80	20240103	1248	4.81	20240531	1511	-13.43	20231219	1190	9.92	20230726	2.11	N	009270	500	512 억	1192944	N	N	101	N	N
154	20240704	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-31	5	-2.33	619276276	471840	64.30	1332	1337	1300	1731	933	1332	1312.54	1.23	-58736	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1335	22.43	0.52	12	0.46	58.00	2517.00	1511	20231219	-13.90	1190	20230726	9.33	1500	-13.27	20240103	1248	4.25	20240531	1511	-13.90	20231219	1190	9.33	20230726	2.02	N	009270	500	512 억	1258873	N	N	101	N	N
155	20240704	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	-24	5	-1.80	539003955	410211	55.90	1332	1337	1300	1731	933	1332	1313.97	1.23	-54936	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1342	22.55	0.52	12	0.40	58.00	2517.00	1511	20231219	-13.43	1190	20230726	9.92	1500	-12.80	20240103	1248	4.81	20240531	1511	-13.43	20231219	1190	9.92	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
156	20240704	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-28	5	-2.10	516130436	392686	53.52	1332	1337	1300	1731	933	1332	1314.36	1.23	-55085	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1338	22.48	0.52	12	0.38	58.00	2517.00	1511	20231219	-13.70	1190	20230726	9.58	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1190	9.58	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
157	20240704	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1309	-23	5	-1.73	405634632	307966	41.97	1332	1337	1306	1731	933	1332	1317.14	1.23	-54749	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1343	22.57	0.52	12	0.30	58.00	2517.00	1511	20231219	-13.37	1190	20230726	10.00	1500	-12.73	20240103	1248	4.89	20240531	1511	-13.37	20231219	1190	10.00	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
158	20240704	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	-22	5	-1.65	371191464	281664	38.39	1332	1337	1306	1731	933	1332	1317.85	1.23	-52151	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1344	22.59	0.52	12	0.27	58.00	2517.00	1511	20231219	-13.30	1190	20230726	10.08	1500	-12.67	20240103	1248	4.97	20240531	1511	-13.30	20231219	1190	10.08	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
159	20240704	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	-24	5	-1.80	342687557	259900	35.42	1332	1337	1306	1731	933	1332	1318.54	1.23	-48669	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1342	22.55	0.52	12	0.25	58.00	2517.00	1511	20231219	-13.43	1190	20230726	9.92	1500	-12.80	20240103	1248	4.81	20240531	1511	-13.43	20231219	1190	9.92	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
160	20240704	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	-16	5	-1.20	218324970	165026	22.49	1332	1337	1312	1731	933	1332	1322.97	1.23	-47383	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1350	22.69	0.52	12	0.16	58.00	2517.00	1511	20231219	-12.91	1190	20230726	10.59	1500	-12.27	20240103	1248	5.45	20240531	1511	-12.91	20231219	1190	10.59	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
161	20240704	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-1	5	-0.08	3055374	2295	0.31	1332	1332	1329	1731	933	1332	1331.32	1.23	-1	1354	1343	1328	1317	1302	1335	1309	513	399	500	950	1	1	102586356	1365	22.95	0.53	12	0.00	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1190	11.85	20230726	2.02	N	009270	500	512 억	1258873	N	N	82	N	N
162	20240703	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	1	2	0.08	957689826	722445	45.19	1339	1339	1313	1730	932	1331	1325.61	1.15	96327	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1366	22.97	0.53	12	0.70	58.00	2517.00	1511	20231219	-11.85	1190	20230726	11.93	1500	-11.20	20240103	1248	6.73	20240531	1511	-11.85	20231219	1190	11.93	20230726	1.94	N	009270	500	512 억	1183744	N	N	82	N	N
163	20240703	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1321	-10	5	-0.75	863685989	651269	40.74	1339	1339	1315	1730	932	1331	1326.16	1.15	93060	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1355	22.78	0.52	12	0.63	58.00	2517.00	1511	20231219	-12.57	1190	20230726	11.01	1500	-11.93	20240103	1248	5.85	20240531	1511	-12.57	20231219	1190	11.01	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
164	20240703	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-1	5	-0.08	586062756	441115	27.59	1339	1339	1319	1730	932	1331	1328.59	1.15	74310	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1364	22.93	0.53	12	0.43	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1190	11.76	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
165	20240703	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	0	3	0.00	520725963	391952	24.52	1339	1339	1319	1730	932	1331	1328.55	1.15	69539	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1365	22.95	0.53	12	0.38	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1190	11.85	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
166	20240703	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	2	2	0.15	432741912	325784	20.38	1339	1339	1319	1730	932	1331	1328.31	1.15	56795	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1367	22.98	0.53	12	0.32	58.00	2517.00	1511	20231219	-11.78	1190	20230726	12.02	1500	-11.13	20240103	1248	6.81	20240531	1511	-11.78	20231219	1190	12.02	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
167	20240703	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	6	2	0.45	331634165	249871	15.63	1339	1339	1319	1730	932	1331	1327.22	1.15	43232	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1372	23.05	0.53	12	0.24	58.00	2517.00	1511	20231219	-11.52	1190	20230726	12.35	1500	-10.87	20240103	1248	7.13	20240531	1511	-11.52	20231219	1190	12.35	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
168	20240703	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-3	5	-0.23	244871976	184683	11.55	1339	1339	1319	1730	932	1331	1325.90	1.15	35809	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1362	22.90	0.53	12	0.18	58.00	2517.00	1511	20231219	-12.11	1190	20230726	11.60	1500	-11.47	20240103	1248	6.41	20240531	1511	-12.11	20231219	1190	11.60	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
169	20240703	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	1	2	0.08	9309566	6979	0.44	1339	1339	1332	1730	932	1331	1333.94	1.15	-380	1403	1367	1337	1301	1271	1385	1319	513	399	500	950	1	1	102586356	1366	22.97	0.53	12	0.01	58.00	2517.00	1511	20231219	-11.85	1190	20230726	11.93	1500	-11.20	20240103	1248	6.73	20240531	1511	-11.85	20231219	1190	11.93	20230726	1.94	N	009270	500	512 억	1183744	N	N	97	N	N
170	20240702	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	11	2	0.83	2132616522	1594180	74.60	1321	1373	1307	1716	924	1320	1337.76	1.19	-54121	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1365	22.95	0.53	12	1.55	58.00	2517.00	1511	20231219	-11.91	1190	20230726	11.85	1500	-11.27	20240103	1248	6.65	20240531	1511	-11.91	20231219	1190	11.85	20230726	1.95	N	009270	500	512 억	1216186	N	N	97	N	N
171	20240702	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	8	2	0.61	2052861333	1534166	71.79	1321	1373	1307	1716	924	1320	1338.10	1.19	-59719	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1362	22.90	0.53	12	1.50	58.00	2517.00	1511	20231219	-12.11	1190	20230726	11.60	1500	-11.47	20240103	1248	6.41	20240531	1511	-12.11	20231219	1190	11.60	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
172	20240702	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	6	2	0.45	1959748577	1463956	68.51	1321	1373	1307	1716	924	1320	1338.67	1.19	-63672	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1360	22.86	0.53	12	1.43	58.00	2517.00	1511	20231219	-12.24	1190	20230726	11.43	1500	-11.60	20240103	1248	6.25	20240531	1511	-12.24	20231219	1190	11.43	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
173	20240702	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	5	2	0.38	1911138152	1427281	66.79	1321	1373	1307	1716	924	1320	1339.01	1.19	-63525	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1359	22.84	0.53	12	1.39	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
174	20240702	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	10	2	0.76	1847891044	1379488	64.55	1321	1373	1307	1716	924	1320	1339.55	1.19	-58265	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1364	22.93	0.53	12	1.34	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1190	11.76	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
175	20240702	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	8	2	0.61	1666664413	1242713	58.15	1321	1373	1307	1716	924	1320	1341.15	1.19	-78803	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1362	22.90	0.53	12	1.21	58.00	2517.00	1511	20231219	-12.11	1190	20230726	11.60	1500	-11.47	20240103	1248	6.41	20240531	1511	-12.11	20231219	1190	11.60	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
176	20240702	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	10	2	0.76	197591512	149623	7.00	1321	1332	1307	1716	924	1320	1320.60	1.19	-6938	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1364	22.93	0.53	12	0.15	58.00	2517.00	1511	20231219	-11.98	1190	20230726	11.76	1500	-11.33	20240103	1248	6.57	20240531	1511	-11.98	20231219	1190	11.76	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
177	20240702	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-1	5	-0.08	24696817	18778	0.88	1321	1322	1307	1716	924	1320	1315.20	1.19	2038	1429	1374	1337	1282	1245	1402	1310	513	396	500	950	1	1	102586356	1353	22.74	0.52	12	0.02	58.00	2517.00	1511	20231219	-12.71	1190	20230726	10.84	1500	-12.07	20240103	1248	5.69	20240531	1511	-12.71	20231219	1190	10.84	20230726	1.95	N	009270	500	512 억	1216186	N	N	105	N	N
178	20240701	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	17	2	1.30	2869705863	2134358	410.33	1300	1392	1300	1693	913	1303	1344.54	1.04	174530	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1354	22.76	0.52	12	2.08	58.00	2517.00	1511	20231219	-12.64	1190	20230726	10.92	1500	-12.00	20240103	1248	5.77	20240531	1511	-12.64	20231219	1190	10.92	20230726	1.95	N	009270	500	512 억	1065934	N	N	105	N	N
179	20240701	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	22	2	1.69	2810219096	2089338	401.67	1300	1392	1300	1693	913	1303	1345.04	1.04	172004	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1359	22.84	0.53	12	2.04	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
180	20240701	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	21	2	1.61	2719730808	2020909	388.52	1300	1392	1300	1693	913	1303	1345.81	1.04	175398	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1358	22.83	0.53	12	1.97	58.00	2517.00	1511	20231219	-12.38	1190	20230726	11.26	1500	-11.73	20240103	1248	6.09	20240531	1511	-12.38	20231219	1190	11.26	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
181	20240701	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	26	2	2.00	2616408906	1942808	373.50	1300	1392	1300	1693	913	1303	1346.73	1.04	176790	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1363	22.91	0.53	12	1.89	58.00	2517.00	1511	20231219	-12.05	1190	20230726	11.68	1500	-11.40	20240103	1248	6.49	20240531	1511	-12.05	20231219	1190	11.68	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
182	20240701	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	22	2	1.69	2326107200	1723911	331.42	1300	1392	1300	1693	913	1303	1349.33	1.04	180894	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1359	22.84	0.53	12	1.68	58.00	2517.00	1511	20231219	-12.31	1190	20230726	11.34	1500	-11.67	20240103	1248	6.17	20240531	1511	-12.31	20231219	1190	11.34	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
183	20240701	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	25	2	1.92	2150906107	1591888	306.04	1300	1392	1300	1693	913	1303	1351.18	1.04	184821	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1362	22.90	0.53	12	1.55	58.00	2517.00	1511	20231219	-12.11	1190	20230726	11.60	1500	-11.47	20240103	1248	6.41	20240531	1511	-12.11	20231219	1190	11.60	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
184	20240701	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1334	31	2	2.38	1739607026	1282753	246.61	1300	1392	1300	1693	913	1303	1356.17	1.04	153765	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1369	23.00	0.53	12	1.25	58.00	2517.00	1511	20231219	-11.71	1190	20230726	12.10	1500	-11.07	20240103	1248	6.89	20240531	1511	-11.71	20231219	1190	12.10	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N
185	20240701	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1312	9	2	0.69	2941200	2252	0.43	1300	1312	1300	1693	913	1303	1306.85	1.04	-454	1363	1332	1308	1277	1253	1348	1293	513	390	500	930	1	1	102586356	1346	22.62	0.52	12	0.00	58.00	2517.00	1511	20231219	-13.17	1190	20230726	10.25	1500	-12.53	20240103	1248	5.13	20240531	1511	-13.17	20231219	1190	10.25	20230726	1.95	N	009270	500	512 억	1065934	N	N	72	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History