KissMeData/084870/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1782	108	2	6.45	51618672	30039	125.14	1724	1782	1700	2175	1172	1674	1718.25	3.50	0	-3713	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	372	7.55	0.62	12	0.14	236.00	2886.00	2215	20220728	-19.55	1530	20230103	16.47	2070	-13.91	20230105	1530	16.47	20230103	2180	-18.26	20220928	1530	16.47	20230103	0.29	N	084870	500	104 억	730714	N	N	7	N	N
3	20230731	150658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1703	29	2	1.73	44504963	25961	108.15	1724	1758	1700	2175	1172	1674	1714.30	3.50	0	-3704	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	355	7.22	0.59	12	0.12	236.00	2886.00	2215	20220728	-23.12	1530	20230103	11.31	2070	-17.73	20230105	1530	11.31	20230103	2180	-21.88	20220928	1530	11.31	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
4	20230731	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1705	31	2	1.85	41161568	24000	99.98	1724	1758	1700	2175	1172	1674	1715.07	3.50	0	-3493	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	356	7.22	0.59	12	0.12	236.00	2886.00	2215	20220728	-23.02	1530	20230103	11.44	2070	-17.63	20230105	1530	11.44	20230103	2180	-21.79	20220928	1530	11.44	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
5	20230731	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1704	30	2	1.79	38235836	22284	92.83	1724	1758	1700	2175	1172	1674	1715.84	3.50	0	-3493	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	355	7.22	0.59	12	0.11	236.00	2886.00	2215	20220728	-23.07	1530	20230103	11.37	2070	-17.68	20230105	1530	11.37	20230103	2180	-21.83	20220928	1530	11.37	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
6	20230731	120705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1703	29	2	1.73	36252980	21120	87.99	1724	1758	1700	2175	1172	1674	1716.52	3.50	0	-3493	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	355	7.22	0.59	12	0.10	236.00	2886.00	2215	20220728	-23.12	1530	20230103	11.31	2070	-17.73	20230105	1530	11.31	20230103	2180	-21.88	20220928	1530	11.31	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
7	20230731	110708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1705	31	2	1.85	31581653	18376	76.55	1724	1758	1700	2175	1172	1674	1718.64	3.50	0	-3493	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	356	7.22	0.59	12	0.09	236.00	2886.00	2215	20220728	-23.02	1530	20230103	11.44	2070	-17.63	20230105	1530	11.44	20230103	2180	-21.79	20220928	1530	11.44	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
8	20230731	100703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1713	39	2	2.33	25238689	14660	61.07	1724	1758	1700	2175	1172	1674	1721.60	3.50	0	-3488	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	357	7.26	0.59	12	0.07	236.00	2886.00	2215	20220728	-22.66	1530	20230103	11.96	2070	-17.25	20230105	1530	11.96	20230103	2180	-21.42	20220928	1530	11.96	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
9	20230731	090657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1724	50	2	2.99	1836060	1065	4.44	1724	1724	1724	2175	1172	1674	1724.00	3.50	0	12	1742	1707	1684	1649	1626	1725	1667	104	501	500	1170	1	1	20856819	360	7.31	0.60	12	0.01	236.00	2886.00	2215	20220728	-22.17	1530	20230103	12.68	2070	-16.71	20230105	1530	12.68	20230103	2180	-20.92	20220928	1530	12.68	20230103	0.29	N	084870	500	104 억	730714	N	N	0	N	N
10	20230728	160659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1674	5	2	0.30	40469752	23984	49.89	1669	1719	1661	2165	1169	1669	1687.36	3.52	0	-4456	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	349	7.09	0.58	12	0.11	236.00	2886.00	2215	20220728	-24.42	1530	20230103	9.41	2070	-19.13	20230105	1530	9.41	20230103	2215	-24.42	20220728	1530	9.41	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
11	20230728	150659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1712	43	2	2.58	36770767	21781	45.31	1669	1719	1661	2165	1169	1669	1688.20	3.52	0	-4402	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	357	7.25	0.59	12	0.10	236.00	2886.00	2215	20220728	-22.71	1530	20230103	11.90	2070	-17.29	20230105	1530	11.90	20230103	2215	-22.71	20220728	1530	11.90	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
12	20230728	140656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1702	33	2	1.98	33400636	19806	41.20	1669	1719	1661	2165	1169	1669	1686.39	3.52	0	-3779	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	355	7.21	0.59	12	0.09	236.00	2886.00	2215	20220728	-23.16	1530	20230103	11.24	2070	-17.78	20230105	1530	11.24	20230103	2215	-23.16	20220728	1530	11.24	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
13	20230728	130659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1717	48	2	2.88	32089103	19041	39.61	1669	1717	1661	2165	1169	1669	1685.26	3.52	0	-3411	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	358	7.28	0.59	12	0.09	236.00	2886.00	2215	20220728	-22.48	1530	20230103	12.22	2070	-17.05	20230105	1530	12.22	20230103	2215	-22.48	20220728	1530	12.22	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
14	20230728	120656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1689	20	2	1.20	29247011	17377	36.14	1669	1716	1661	2165	1169	1669	1683.09	3.52	0	-2667	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	352	7.16	0.59	12	0.08	236.00	2886.00	2215	20220728	-23.75	1530	20230103	10.39	2070	-18.41	20230105	1530	10.39	20230103	2215	-23.75	20220728	1530	10.39	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
15	20230728	110702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1700	31	2	1.86	28695781	17052	35.47	1669	1716	1661	2165	1169	1669	1682.84	3.52	0	-2667	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	355	7.20	0.59	12	0.08	236.00	2886.00	2215	20220728	-23.25	1530	20230103	11.11	2070	-17.87	20230105	1530	11.11	20230103	2215	-23.25	20220728	1530	11.11	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
16	20230728	100653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1684	15	2	0.90	21998049	13110	27.27	1669	1700	1661	2165	1169	1669	1677.96	3.52	0	-2454	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	351	7.14	0.58	12	0.06	236.00	2886.00	2215	20220728	-23.97	1530	20230103	10.07	2070	-18.65	20230105	1530	10.07	20230103	2215	-23.97	20220728	1530	10.07	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
17	20230728	090700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1684	15	2	0.90	8444933	5056	10.52	1669	1684	1669	2165	1169	1669	1670.28	3.52	0	-427	1761	1714	1622	1575	1483	1738	1599	104	498	500	1160	1	1	20856819	351	7.14	0.58	12	0.02	236.00	2886.00	2215	20220728	-23.97	1530	20230103	10.07	2070	-18.65	20230105	1530	10.07	20230103	2215	-23.97	20220728	1530	10.07	20230103	0.30	N	084870	500	104 억	735201	N	N	0	N	N
18	20230727	160654	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1669	48	2	2.96	77268423	48076	47.86	1621	1669	1530	2105	1135	1621	1607.21	3.52	-9143	256	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	348	7.07	0.58	12	0.23	236.00	2886.00	2215	20220728	-24.65	1530	20230727	9.08	2070	-19.37	20230105	1530	9.08	20230727	2215	-24.65	20220728	1530	9.08	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
19	20230727	150656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1654	33	2	2.04	71422940	44556	44.36	1621	1657	1530	2105	1135	1621	1602.99	3.52	-9143	354	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	345	7.01	0.57	12	0.21	236.00	2886.00	2215	20220728	-25.33	1530	20230727	8.10	2070	-20.10	20230105	1530	8.10	20230727	2215	-25.33	20220728	1530	8.10	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
20	20230727	140652	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1641	20	2	1.23	70176097	43802	43.61	1621	1657	1530	2105	1135	1621	1602.12	3.52	-9143	712	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	342	6.95	0.57	12	0.21	236.00	2886.00	2215	20220728	-25.91	1530	20230727	7.25	2070	-20.72	20230105	1530	7.25	20230727	2215	-25.91	20220728	1530	7.25	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
21	20230727	130652	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1630	9	2	0.56	65527409	40989	40.81	1621	1657	1530	2105	1135	1621	1598.66	3.52	-9143	1059	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	340	6.91	0.56	12	0.20	236.00	2886.00	2215	20220728	-26.41	1530	20230727	6.54	2070	-21.26	20230105	1530	6.54	20230727	2215	-26.41	20220728	1530	6.54	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
22	20230727	120654	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1641	20	2	1.23	61281262	38391	38.22	1621	1657	1530	2105	1135	1621	1596.24	3.52	-9143	1794	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	342	6.95	0.57	12	0.18	236.00	2886.00	2215	20220728	-25.91	1530	20230727	7.25	2070	-20.72	20230105	1530	7.25	20230727	2215	-25.91	20220728	1530	7.25	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
23	20230727	110655	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1652	31	2	1.91	56612221	35562	35.40	1621	1653	1530	2105	1135	1621	1591.93	3.52	-9143	2666	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	345	7.00	0.57	12	0.17	236.00	2886.00	2215	20220728	-25.42	1530	20230727	7.97	2070	-20.19	20230105	1530	7.97	20230727	2215	-25.42	20220728	1530	7.97	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
24	20230727	100653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1629	8	2	0.49	53208193	33486	33.34	1621	1634	1530	2105	1135	1621	1588.97	3.52	-9143	2738	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	340	6.90	0.56	12	0.16	236.00	2886.00	2215	20220728	-26.46	1530	20230727	6.47	2070	-21.30	20230105	1530	6.47	20230727	2215	-26.46	20220728	1530	6.47	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
25	20230727	090651	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1594	-27	5	-1.67	22349472	14333	14.27	1621	1621	1530	2105	1135	1621	1559.30	3.52	-9143	1267	1791	1705	1657	1571	1523	1682	1548	104	485	500	1130	1	1	20856819	332	6.75	0.55	12	0.07	236.00	2886.00	2215	20220728	-28.04	1530	20230727	4.18	2070	-23.00	20230105	1530	4.18	20230727	2215	-28.04	20220728	1530	4.18	20230727	0.30	N	084870	500	104 억	734972	N	N	0	N	N
26	20230726	160651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1621	-127	5	-7.27	164945487	100445	226.98	1743	1743	1609	2270	1224	1748	1642.11	3.57	0	-12224	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	338	6.87	0.56	12	0.48	236.00	2886.00	2215	20220728	-26.82	1530	20230103	5.95	2070	-21.69	20230105	1530	5.95	20230103	2215	-26.82	20220728	1530	5.95	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
27	20230726	150654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1637	-111	5	-6.35	156788225	95432	215.66	1743	1743	1609	2270	1224	1748	1642.89	3.57	0	-10675	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	341	6.94	0.57	12	0.46	236.00	2886.00	2215	20220728	-26.09	1530	20230103	6.99	2070	-20.92	20230105	1530	6.99	20230103	2215	-26.09	20220728	1530	6.99	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
28	20230726	140651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1645	-103	5	-5.89	148041210	90074	203.55	1743	1743	1609	2270	1224	1748	1643.51	3.57	0	-10508	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	343	6.97	0.57	12	0.43	236.00	2886.00	2215	20220728	-25.73	1530	20230103	7.52	2070	-20.53	20230105	1530	7.52	20230103	2215	-25.73	20220728	1530	7.52	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
29	20230726	130649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1641	-107	5	-6.12	123197020	74820	169.08	1743	1743	1609	2270	1224	1748	1646.53	3.57	0	-9785	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	342	6.95	0.57	12	0.36	236.00	2886.00	2215	20220728	-25.91	1530	20230103	7.25	2070	-20.72	20230105	1530	7.25	20230103	2215	-25.91	20220728	1530	7.25	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
30	20230726	120650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1642	-106	5	-6.06	113953612	69165	156.30	1743	1743	1609	2270	1224	1748	1647.51	3.57	0	-6868	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	342	6.96	0.57	12	0.33	236.00	2886.00	2215	20220728	-25.87	1530	20230103	7.32	2070	-20.68	20230105	1530	7.32	20230103	2215	-25.87	20220728	1530	7.32	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
31	20230726	110646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1636	-112	5	-6.41	91665116	55518	125.46	1743	1743	1609	2270	1224	1748	1651.03	3.57	0	-7702	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	341	6.93	0.57	12	0.27	236.00	2886.00	2215	20220728	-26.14	1530	20230103	6.93	2070	-20.97	20230105	1530	6.93	20230103	2215	-26.14	20220728	1530	6.93	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
32	20230726	100652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1677	-71	5	-4.06	32574214	19332	43.69	1743	1743	1662	2270	1224	1748	1684.87	3.57	0	-8067	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	350	7.11	0.58	12	0.09	236.00	2886.00	2215	20220728	-24.29	1530	20230103	9.61	2070	-18.99	20230105	1530	9.61	20230103	2215	-24.29	20220728	1530	9.61	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
33	20230726	090646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1703	-45	5	-2.57	3376012	1948	4.40	1743	1743	1702	2270	1224	1748	1732.78	3.57	0	-550	1807	1777	1746	1716	1685	1762	1701	104	523	500	1220	1	1	20856819	355	7.22	0.59	12	0.01	236.00	2886.00	2215	20220728	-23.12	1530	20230103	11.31	2070	-17.73	20230105	1530	11.31	20230103	2215	-23.12	20220728	1530	11.31	20230103	0.30	N	084870	500	104 억	744115	N	N	0	N	N
34	20230725	160645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1748	-28	5	-1.58	75696924	43315	102.90	1776	1776	1715	2305	1244	1776	1747.59	3.60	0	-7150	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	365	7.41	0.61	12	0.21	236.00	2886.00	2215	20220728	-21.08	1530	20230103	14.25	2070	-15.56	20230105	1530	14.25	20230103	2215	-21.08	20220728	1530	14.25	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
35	20230725	150639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1742	-34	5	-1.91	64854011	37064	88.05	1776	1776	1715	2305	1244	1776	1749.78	3.60	0	-6906	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	363	7.38	0.60	12	0.18	236.00	2886.00	2215	20220728	-21.35	1530	20230103	13.86	2070	-15.85	20230105	1530	13.86	20230103	2215	-21.35	20220728	1530	13.86	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
36	20230725	140639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1751	-25	5	-1.41	60580053	34604	82.21	1776	1776	1715	2305	1244	1776	1750.67	3.60	0	-6850	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	365	7.42	0.61	12	0.17	236.00	2886.00	2215	20220728	-20.95	1530	20230103	14.44	2070	-15.41	20230105	1530	14.44	20230103	2215	-20.95	20220728	1530	14.44	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
37	20230725	130645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1743	-33	5	-1.86	56040549	31998	76.02	1776	1776	1715	2305	1244	1776	1751.38	3.60	0	-6394	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	364	7.39	0.60	12	0.15	236.00	2886.00	2215	20220728	-21.31	1530	20230103	13.92	2070	-15.80	20230105	1530	13.92	20230103	2215	-21.31	20220728	1530	13.92	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
38	20230725	120645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1734	-42	5	-2.36	55000304	31400	74.59	1776	1776	1715	2305	1244	1776	1751.60	3.60	0	-5894	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	362	7.35	0.60	12	0.15	236.00	2886.00	2215	20220728	-21.72	1530	20230103	13.33	2070	-16.23	20230105	1530	13.33	20230103	2215	-21.72	20220728	1530	13.33	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
39	20230725	110643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1748	-28	5	-1.58	36867073	20963	49.80	1776	1776	1748	2305	1244	1776	1758.67	3.60	0	-5021	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	365	7.41	0.61	12	0.10	236.00	2886.00	2215	20220728	-21.08	1530	20230103	14.25	2070	-15.56	20230105	1530	14.25	20230103	2215	-21.08	20220728	1530	14.25	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
40	20230725	100642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1756	-20	5	-1.13	29650384	16843	40.01	1776	1776	1754	2305	1244	1776	1760.40	3.60	0	-2880	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	366	7.44	0.61	12	0.08	236.00	2886.00	2215	20220728	-20.72	1530	20230103	14.77	2070	-15.17	20230105	1530	14.77	20230103	2215	-20.72	20220728	1530	14.77	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
41	20230725	090641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1770	-6	5	-0.34	6671088	3763	8.94	1776	1776	1770	2305	1244	1776	1772.81	3.60	0	-2000	1815	1795	1784	1764	1753	1790	1759	104	530	500	1240	1	1	20856819	369	7.50	0.61	12	0.02	236.00	2886.00	2215	20220728	-20.09	1530	20230103	15.69	2070	-14.49	20230105	1530	15.69	20230103	2215	-20.09	20220728	1530	15.69	20230103	0.30	N	084870	500	104 억	751291	N	N	0	N	N
42	20230724	160645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1776	-36	5	-1.99	74896775	42094	144.73	1795	1804	1773	2355	1269	1812	1779.26	3.62	0	-3796	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	370	7.53	0.62	12	0.20	236.00	2886.00	2215	20220728	-19.82	1530	20230103	16.08	2070	-14.20	20230105	1530	16.08	20230103	2215	-19.82	20220728	1530	16.08	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
43	20230724	150641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1783	-29	5	-1.60	63196406	35507	122.08	1795	1804	1773	2355	1269	1812	1779.81	3.62	0	-3631	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	372	7.56	0.62	12	0.17	236.00	2886.00	2215	20220728	-19.50	1530	20230103	16.54	2070	-13.86	20230105	1530	16.54	20230103	2215	-19.50	20220728	1530	16.54	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
44	20230724	140638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1777	-35	5	-1.93	55725280	31303	107.63	1795	1804	1773	2355	1269	1812	1780.17	3.62	0	-3629	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	371	7.53	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.77	1530	20230103	16.14	2070	-14.15	20230105	1530	16.14	20230103	2215	-19.77	20220728	1530	16.14	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
45	20230724	130639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1779	-33	5	-1.82	54300681	30502	104.87	1795	1804	1773	2355	1269	1812	1780.21	3.62	0	-2859	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	371	7.54	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.68	1530	20230103	16.27	2070	-14.06	20230105	1530	16.27	20230103	2215	-19.68	20220728	1530	16.27	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
46	20230724	120640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1783	-29	5	-1.60	47505591	26684	91.74	1795	1804	1773	2355	1269	1812	1780.28	3.62	0	-2731	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	372	7.56	0.62	12	0.13	236.00	2886.00	2215	20220728	-19.50	1530	20230103	16.54	2070	-13.86	20230105	1530	16.54	20230103	2215	-19.50	20220728	1530	16.54	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
47	20230724	110644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1783	-29	5	-1.60	45747675	25697	88.35	1795	1804	1773	2355	1269	1812	1780.25	3.62	0	-2719	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	372	7.56	0.62	12	0.12	236.00	2886.00	2215	20220728	-19.50	1530	20230103	16.54	2070	-13.86	20230105	1530	16.54	20230103	2215	-19.50	20220728	1530	16.54	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
48	20230724	100638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1777	-35	5	-1.93	44179006	24814	85.32	1795	1804	1773	2355	1269	1812	1780.38	3.62	0	-1970	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	371	7.53	0.62	12	0.12	236.00	2886.00	2215	20220728	-19.77	1530	20230103	16.14	2070	-14.15	20230105	1530	16.14	20230103	2215	-19.77	20220728	1530	16.14	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
49	20230724	090641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1792	-20	5	-1.10	16406009	9182	31.57	1795	1804	1773	2355	1269	1812	1786.71	3.62	0	-389	1842	1826	1807	1791	1772	1835	1800	104	543	500	1260	1	1	20856819	374	7.59	0.62	12	0.04	236.00	2886.00	2215	20220728	-19.10	1530	20230103	17.12	2070	-13.43	20230105	1530	17.12	20230103	2215	-19.10	20220728	1530	17.12	20230103	0.30	N	084870	500	104 억	755161	N	N	0	N	N
50	20230721	160634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1812	-15	5	-0.82	52547460	29085	93.01	1807	1823	1788	2375	1279	1827	1806.69	3.65	0	-5370	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	378	7.68	0.63	12	0.14	236.00	2886.00	2215	20220728	-18.19	1530	20230103	18.43	2070	-12.46	20230105	1530	18.43	20230103	2215	-18.19	20220728	1530	18.43	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
51	20230721	150637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1816	-11	5	-0.60	49986528	27672	88.49	1807	1823	1788	2375	1279	1827	1806.39	3.65	0	-4977	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	379	7.69	0.63	12	0.13	236.00	2886.00	2215	20220728	-18.01	1530	20230103	18.69	2070	-12.27	20230105	1530	18.69	20230103	2215	-18.01	20220728	1530	18.69	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
52	20230721	140634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1823	-4	5	-0.22	31436377	17454	55.82	1807	1823	1788	2375	1279	1827	1801.10	3.65	0	-2875	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	380	7.72	0.63	12	0.08	236.00	2886.00	2215	20220728	-17.70	1530	20230103	19.15	2070	-11.93	20230105	1530	19.15	20230103	2215	-17.70	20220728	1530	19.15	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
53	20230721	130636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	-26	5	-1.42	30328470	16840	53.85	1807	1818	1788	2375	1279	1827	1800.98	3.65	0	-2770	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	376	7.63	0.62	12	0.08	236.00	2886.00	2215	20220728	-18.69	1530	20230103	17.71	2070	-13.00	20230105	1530	17.71	20230103	2215	-18.69	20220728	1530	17.71	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
54	20230721	120643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1802	-25	5	-1.37	28700952	15935	50.96	1807	1818	1788	2375	1279	1827	1801.13	3.65	0	-2377	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	376	7.64	0.62	12	0.08	236.00	2886.00	2215	20220728	-18.65	1530	20230103	17.78	2070	-12.95	20230105	1530	17.78	20230103	2215	-18.65	20220728	1530	17.78	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
55	20230721	110640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1801	-26	5	-1.42	21552649	11959	38.24	1807	1818	1788	2375	1279	1827	1802.21	3.65	0	-2185	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	376	7.63	0.62	12	0.06	236.00	2886.00	2215	20220728	-18.69	1530	20230103	17.71	2070	-13.00	20230105	1530	17.71	20230103	2215	-18.69	20220728	1530	17.71	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
56	20230721	100639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1811	-16	5	-0.88	12669994	7047	22.54	1807	1818	1788	2375	1279	1827	1797.93	3.65	0	-2138	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	378	7.67	0.63	12	0.03	236.00	2886.00	2215	20220728	-18.24	1530	20230103	18.37	2070	-12.51	20230105	1530	18.37	20230103	2215	-18.24	20220728	1530	18.37	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
57	20230721	090638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1791	-36	5	-1.97	2556839	1419	4.54	1807	1807	1791	2375	1279	1827	1801.86	3.65	0	-421	1868	1847	1825	1804	1782	1836	1793	104	548	500	1270	1	1	20856819	374	7.59	0.62	12	0.01	236.00	2886.00	2215	20220728	-19.14	1530	20230103	17.06	2070	-13.48	20230105	1530	17.06	20230103	2215	-19.14	20220728	1530	17.06	20230103	0.30	N	084870	500	104 억	760615	N	N	7	N	N
58	20230720	160633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1827	-19	5	-1.03	56999027	31269	108.59	1846	1846	1803	2395	1293	1846	1822.86	3.66	0	-3494	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	381	7.74	0.63	12	0.15	236.00	2886.00	2215	20220728	-17.52	1530	20230103	19.41	2070	-11.74	20230105	1530	19.41	20230103	2215	-17.52	20220728	1530	19.41	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
59	20230720	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1810	-36	5	-1.95	54904301	30121	104.60	1846	1846	1803	2395	1293	1846	1822.79	3.66	0	-3007	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	378	7.67	0.63	12	0.14	236.00	2886.00	2215	20220728	-18.28	1530	20230103	18.30	2070	-12.56	20230105	1530	18.30	20230103	2215	-18.28	20220728	1530	18.30	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
60	20230720	140632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1817	-29	5	-1.57	52054091	28544	99.12	1846	1846	1805	2395	1293	1846	1823.64	3.66	0	-2997	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	379	7.70	0.63	12	0.14	236.00	2886.00	2215	20220728	-17.97	1530	20230103	18.76	2070	-12.22	20230105	1530	18.76	20230103	2215	-17.97	20220728	1530	18.76	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
61	20230720	130632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1817	-29	5	-1.57	41567904	22757	79.03	1846	1846	1812	2395	1293	1846	1826.60	3.66	0	-2531	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	379	7.70	0.63	12	0.11	236.00	2886.00	2215	20220728	-17.97	1530	20230103	18.76	2070	-12.22	20230105	1530	18.76	20230103	2215	-17.97	20220728	1530	18.76	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
62	20230720	120637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1825	-21	5	-1.14	35837360	19603	68.08	1846	1846	1812	2395	1293	1846	1828.16	3.66	0	-2442	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	381	7.73	0.63	12	0.09	236.00	2886.00	2215	20220728	-17.61	1530	20230103	19.28	2070	-11.84	20230105	1530	19.28	20230103	2215	-17.61	20220728	1530	19.28	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
63	20230720	110635	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1820	-26	5	-1.41	23895192	13019	45.21	1846	1846	1819	2395	1293	1846	1835.41	3.66	0	-2422	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	380	7.71	0.63	12	0.06	236.00	2886.00	2215	20220728	-17.83	1530	20230103	18.95	2070	-12.08	20230105	1530	18.95	20230103	2215	-17.83	20220728	1530	18.95	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
64	20230720	100629	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1826	-20	5	-1.08	17087747	9284	32.24	1846	1846	1820	2395	1293	1846	1840.56	3.66	0	-1772	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	381	7.74	0.63	12	0.04	236.00	2886.00	2215	20220728	-17.56	1530	20230103	19.35	2070	-11.79	20230105	1530	19.35	20230103	2215	-17.56	20220728	1530	19.35	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
65	20230720	090630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1836	-10	5	-0.54	12378011	6712	23.31	1846	1846	1820	2395	1293	1846	1844.16	3.66	0	-1048	1881	1863	1842	1824	1803	1872	1833	104	551	500	1290	1	1	20856819	383	7.78	0.64	12	0.03	236.00	2886.00	2215	20220728	-17.11	1530	20230103	20.00	2070	-11.30	20230105	1530	20.00	20230103	2215	-17.11	20220728	1530	20.00	20230103	0.30	N	084870	500	104 억	764109	N	N	7	N	N
66	20230719	160642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1846	1	2	0.05	52772546	28785	82.01	1845	1860	1821	2395	1292	1845	1833.33	3.68	0	-3344	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	385	7.82	0.64	12	0.14	236.00	2886.00	2215	20220728	-16.66	1530	20230103	20.65	2070	-10.82	20230105	1530	20.65	20230103	2215	-16.66	20220728	1530	20.65	20230103	0.30	N	084870	500	104 억	767477	N	N	7	N	N
67	20230719	150641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1830	-15	5	-0.81	50518465	27554	78.51	1845	1860	1821	2395	1292	1845	1833.43	3.68	0	-2866	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	382	7.75	0.63	12	0.13	236.00	2886.00	2215	20220728	-17.38	1530	20230103	19.61	2070	-11.59	20230105	1530	19.61	20230103	2215	-17.38	20220728	1530	19.61	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
68	20230719	140642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1826	-19	5	-1.03	47523576	25911	73.82	1845	1860	1821	2395	1292	1845	1834.11	3.68	0	-2719	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	381	7.74	0.63	12	0.12	236.00	2886.00	2215	20220728	-17.56	1530	20230103	19.35	2070	-11.79	20230105	1530	19.35	20230103	2215	-17.56	20220728	1530	19.35	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
69	20230719	130636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1821	-24	5	-1.30	44034584	24000	68.38	1845	1860	1821	2395	1292	1845	1834.77	3.68	0	-2420	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	380	7.72	0.63	12	0.12	236.00	2886.00	2215	20220728	-17.79	1530	20230103	19.02	2070	-12.03	20230105	1530	19.02	20230103	2215	-17.79	20220728	1530	19.02	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
70	20230719	120643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1837	-8	5	-0.43	29220035	15885	45.26	1845	1860	1832	2395	1292	1845	1839.47	3.68	0	-1307	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	383	7.78	0.64	12	0.08	236.00	2886.00	2215	20220728	-17.07	1530	20230103	20.07	2070	-11.26	20230105	1530	20.07	20230103	2215	-17.07	20220728	1530	20.07	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
71	20230719	110642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1836	-9	5	-0.49	15665534	8494	24.20	1845	1860	1834	2395	1292	1845	1844.31	3.68	0	-1252	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	383	7.78	0.64	12	0.04	236.00	2886.00	2215	20220728	-17.11	1530	20230103	20.00	2070	-11.30	20230105	1530	20.00	20230103	2215	-17.11	20220728	1530	20.00	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
72	20230719	100637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1834	-11	5	-0.60	11648093	6310	17.98	1845	1860	1834	2395	1292	1845	1845.97	3.68	0	-1320	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	383	7.77	0.64	12	0.03	236.00	2886.00	2215	20220728	-17.20	1530	20230103	19.87	2070	-11.40	20230105	1530	19.87	20230103	2215	-17.20	20220728	1530	19.87	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
73	20230719	090637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	15	2	0.81	680959	369	1.05	1845	1860	1845	2395	1292	1845	1845.42	3.68	0	-1	1865	1854	1843	1832	1821	1849	1827	104	551	500	1290	1	1	20856819	388	7.88	0.64	12	0.00	236.00	2886.00	2215	20220728	-16.03	1530	20230103	21.57	2070	-10.14	20230105	1530	21.57	20230103	2215	-16.03	20220728	1530	21.57	20230103	0.30	N	084870	500	104 억	767477	N	N	29	N	N
74	20230718	160636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1845	13	2	0.71	64515408	35098	76.81	1854	1854	1832	2380	1283	1832	1838.16	3.69	0	-3038	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	385	7.82	0.64	12	0.17	236.00	2886.00	2215	20220728	-16.70	1530	20230103	20.59	2070	-10.87	20230105	1530	20.59	20230103	2215	-16.70	20220728	1530	20.59	20230103	0.29	N	084870	500	104 억	770240	N	N	29	N	N
75	20230718	150636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1838	6	2	0.33	60712005	33035	72.30	1854	1854	1832	2380	1283	1832	1837.82	3.69	0	-2768	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	383	7.79	0.64	12	0.16	236.00	2886.00	2215	20220728	-17.02	1530	20230103	20.13	2070	-11.21	20230105	1530	20.13	20230103	2215	-17.02	20220728	1530	20.13	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
76	20230718	140633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1834	2	2	0.11	59059200	32134	70.32	1854	1854	1832	2380	1283	1832	1837.92	3.69	0	-2543	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	383	7.77	0.64	12	0.15	236.00	2886.00	2215	20220728	-17.20	1530	20230103	19.87	2070	-11.40	20230105	1530	19.87	20230103	2215	-17.20	20220728	1530	19.87	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
77	20230718	130633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1837	5	2	0.27	52032060	28299	61.93	1854	1854	1832	2380	1283	1832	1838.67	3.69	0	-2478	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	383	7.78	0.64	12	0.14	236.00	2886.00	2215	20220728	-17.07	1530	20230103	20.07	2070	-11.26	20230105	1530	20.07	20230103	2215	-17.07	20220728	1530	20.07	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
78	20230718	120639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1835	3	2	0.16	40960776	22274	48.75	1854	1854	1832	2380	1283	1832	1838.97	3.69	0	-2204	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	383	7.78	0.64	12	0.11	236.00	2886.00	2215	20220728	-17.16	1530	20230103	19.93	2070	-11.35	20230105	1530	19.93	20230103	2215	-17.16	20220728	1530	19.93	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
79	20230718	110639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1840	8	2	0.44	34482398	18743	41.02	1854	1854	1832	2380	1283	1832	1839.78	3.69	0	-1722	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	384	7.80	0.64	12	0.09	236.00	2886.00	2215	20220728	-16.93	1530	20230103	20.26	2070	-11.11	20230105	1530	20.26	20230103	2215	-16.93	20220728	1530	20.26	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
80	20230718	100632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1840	8	2	0.44	13856201	7534	16.49	1854	1854	1832	2380	1283	1832	1839.23	3.69	0	-636	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	384	7.80	0.64	12	0.04	236.00	2886.00	2215	20220728	-16.93	1530	20230103	20.26	2070	-11.11	20230105	1530	20.26	20230103	2215	-16.93	20220728	1530	20.26	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
81	20230718	090632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1833	1	2	0.05	5626073	3054	6.68	1854	1854	1832	2380	1283	1832	1842.45	3.69	0	-27	1940	1885	1845	1790	1750	1866	1771	104	548	500	1280	1	1	20856819	382	7.77	0.64	12	0.01	236.00	2886.00	2215	20220728	-17.25	1530	20230103	19.80	2070	-11.45	20230105	1530	19.80	20230103	2215	-17.25	20220728	1530	19.80	20230103	0.29	N	084870	500	104 억	770240	N	N	51	N	N
82	20230717	160634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1832	-51	5	-2.71	85088653	45693	323.33	1883	1900	1805	2445	1319	1883	1862.13	3.71	0	-5819	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	382	7.76	0.63	12	0.22	236.00	2886.00	2215	20220728	-17.29	1530	20230103	19.74	2070	-11.50	20230105	1530	19.74	20230103	2215	-17.29	20220728	1530	19.74	20230103	0.29	N	084870	500	104 억	774387	N	N	51	N	N
83	20230717	150629	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1858	-25	5	-1.33	81251863	43601	308.53	1883	1900	1805	2445	1319	1883	1863.49	3.71	0	-5958	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	388	7.87	0.64	12	0.21	236.00	2886.00	2215	20220728	-16.12	1530	20230103	21.44	2070	-10.24	20230105	1530	21.44	20230103	2215	-16.12	20220728	1530	21.44	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
84	20230717	140632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	-28	5	-1.49	60000111	32053	226.81	1883	1900	1854	2445	1319	1883	1871.87	3.71	0	-5958	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	387	7.86	0.64	12	0.15	236.00	2886.00	2215	20220728	-16.25	1530	20230103	21.24	2070	-10.39	20230105	1530	21.24	20230103	2215	-16.25	20220728	1530	21.24	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
85	20230717	130627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-18	5	-0.96	44713261	23824	168.58	1883	1900	1865	2445	1319	1883	1876.79	3.71	0	-5488	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	389	7.90	0.65	12	0.11	236.00	2886.00	2215	20220728	-15.80	1530	20230103	21.90	2070	-9.90	20230105	1530	21.90	20230103	2215	-15.80	20220728	1530	21.90	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
86	20230717	120635	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1879	-4	5	-0.21	32133663	17088	120.92	1883	1900	1869	2445	1319	1883	1880.47	3.71	0	-4937	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	392	7.96	0.65	12	0.08	236.00	2886.00	2215	20220728	-15.17	1530	20230103	22.81	2070	-9.23	20230105	1530	22.81	20230103	2215	-15.17	20220728	1530	22.81	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
87	20230717	110627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	-2	5	-0.11	31241761	16613	117.56	1883	1900	1869	2445	1319	1883	1880.55	3.71	0	-4902	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	392	7.97	0.65	12	0.08	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
88	20230717	100628	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	-2	5	-0.11	30386148	16158	114.34	1883	1900	1869	2445	1319	1883	1880.55	3.71	0	-4980	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	392	7.97	0.65	12	0.08	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
89	20230717	090627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	-2	5	-0.11	15585116	8277	58.57	1883	1900	1881	2445	1319	1883	1882.94	3.71	0	-5235	1927	1904	1892	1869	1857	1899	1864	104	563	500	1310	1	1	20856819	392	7.97	0.65	12	0.04	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.29	N	084870	500	104 억	774387	N	N	12	N	N
90	20230714	160626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	-14	5	-0.74	26678353	14113	65.68	1897	1915	1880	2465	1328	1897	1890.33	3.74	0	-4644	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	393	7.98	0.65	12	0.07	236.00	2886.00	2215	20220728	-14.99	1530	20230103	23.07	2070	-9.03	20230105	1530	23.07	20230103	2215	-14.99	20220728	1530	23.07	20230103	0.29	N	084870	500	104 억	779041	N	N	12	N	N
91	20230714	150631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	-16	5	-0.84	26463867	13999	65.15	1897	1915	1880	2465	1328	1897	1890.41	3.74	0	-4588	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	392	7.97	0.65	12	0.07	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
92	20230714	140633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1884	-13	5	-0.69	23570488	12460	57.99	1897	1915	1880	2465	1328	1897	1891.69	3.74	0	-4265	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	393	7.98	0.65	12	0.06	236.00	2886.00	2215	20220728	-14.94	1530	20230103	23.14	2070	-8.99	20230105	1530	23.14	20230103	2215	-14.94	20220728	1530	23.14	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
93	20230714	130624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	-14	5	-0.74	21107449	11152	51.90	1897	1915	1880	2465	1328	1897	1892.70	3.74	0	-4130	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	393	7.98	0.65	12	0.05	236.00	2886.00	2215	20220728	-14.99	1530	20230103	23.07	2070	-9.03	20230105	1530	23.07	20230103	2215	-14.99	20220728	1530	23.07	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
94	20230714	120626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	-14	5	-0.74	19740265	10426	48.52	1897	1915	1880	2465	1328	1897	1893.36	3.74	0	-3910	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	393	7.98	0.65	12	0.05	236.00	2886.00	2215	20220728	-14.99	1530	20230103	23.07	2070	-9.03	20230105	1530	23.07	20230103	2215	-14.99	20220728	1530	23.07	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
95	20230714	110630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1885	-12	5	-0.63	18131920	9572	44.55	1897	1915	1880	2465	1328	1897	1894.26	3.74	0	-3858	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	393	7.99	0.65	12	0.05	236.00	2886.00	2215	20220728	-14.90	1530	20230103	23.20	2070	-8.94	20230105	1530	23.20	20230103	2215	-14.90	20220728	1530	23.20	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
96	20230714	100632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-17	5	-0.90	17849479	9422	43.85	1897	1915	1880	2465	1328	1897	1894.44	3.74	0	-3828	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	392	7.97	0.65	12	0.05	236.00	2886.00	2215	20220728	-15.12	1530	20230103	22.88	2070	-9.18	20230105	1530	22.88	20230103	2215	-15.12	20220728	1530	22.88	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
97	20230714	090629	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1897	0	3	0.00	9166457	4832	22.49	1897	1898	1897	2465	1328	1897	1897.03	3.74	0	-1978	1917	1906	1893	1882	1869	1912	1888	104	568	500	1320	1	1	20856819	396	8.04	0.66	12	0.02	236.00	2886.00	2215	20220728	-14.36	1530	20230103	23.99	2070	-8.36	20230105	1530	23.99	20230103	2215	-14.36	20220728	1530	23.99	20230103	0.29	N	084870	500	104 억	779041	N	N	200	N	N
98	20230713	160625	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1897	15	2	0.80	40562013	21486	40.81	1882	1904	1880	2445	1318	1882	1887.83	3.75	0	-3007	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	396	8.04	0.66	12	0.10	236.00	2886.00	2215	20220728	-14.36	1530	20230103	23.99	2070	-8.36	20230105	1530	23.99	20230103	2215	-14.36	20220728	1530	23.99	20230103	0.29	N	084870	500	104 억	782746	N	N	200	N	N
99	20230713	150622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1897	15	2	0.80	39383535	20864	39.63	1882	1904	1880	2445	1318	1882	1887.63	3.75	0	-2827	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	396	8.04	0.66	12	0.10	236.00	2886.00	2215	20220728	-14.36	1530	20230103	23.99	2070	-8.36	20230105	1530	23.99	20230103	2215	-14.36	20220728	1530	23.99	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
100	20230713	140621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	1	2	0.05	37739662	19991	37.97	1882	1904	1880	2445	1318	1882	1887.83	3.75	0	-2840	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	393	7.98	0.65	12	0.10	236.00	2886.00	2215	20220728	-14.99	1530	20230103	23.07	2070	-9.03	20230105	1530	23.07	20230103	2215	-14.99	20220728	1530	23.07	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
101	20230713	130624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1882	0	3	0.00	31190821	16511	31.36	1882	1904	1882	2445	1318	1882	1889.09	3.75	0	-1648	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	393	7.97	0.65	12	0.08	236.00	2886.00	2215	20220728	-15.03	1530	20230103	23.01	2070	-9.08	20230105	1530	23.01	20230103	2215	-15.03	20220728	1530	23.01	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
102	20230713	120619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1892	10	2	0.53	19613014	10362	19.68	1882	1904	1882	2445	1318	1882	1892.78	3.75	0	-911	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	395	8.02	0.66	12	0.05	236.00	2886.00	2215	20220728	-14.58	1530	20230103	23.66	2070	-8.60	20230105	1530	23.66	20230103	2215	-14.58	20220728	1530	23.66	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
103	20230713	110624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1893	11	2	0.58	11429885	6032	11.46	1882	1904	1882	2445	1318	1882	1894.87	3.75	0	-696	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	395	8.02	0.66	12	0.03	236.00	2886.00	2215	20220728	-14.54	1530	20230103	23.73	2070	-8.55	20230105	1530	23.73	20230103	2215	-14.54	20220728	1530	23.73	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
104	20230713	100621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	18	2	0.96	10712836	5653	10.74	1882	1904	1882	2445	1318	1882	1895.07	3.75	0	-666	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	396	8.05	0.66	12	0.03	236.00	2886.00	2215	20220728	-14.22	1530	20230103	24.18	2070	-8.21	20230105	1530	24.18	20230103	2215	-14.22	20220728	1530	24.18	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
105	20230713	090556	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1904	22	2	1.17	3316459	1751	3.33	1882	1904	1882	2445	1318	1882	1894.04	3.75	0	-517	1920	1901	1881	1862	1842	1910	1871	104	563	500	1310	1	1	20856819	397	8.07	0.66	12	0.01	236.00	2886.00	2215	20220728	-14.04	1530	20230103	24.44	2070	-8.02	20230105	1530	24.44	20230103	2215	-14.04	20220728	1530	24.44	20230103	0.29	N	084870	500	104 억	782746	N	N	17	N	N
106	20230712	160620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1882	21	2	1.13	99096979	52647	131.58	1869	1900	1861	2415	1303	1861	1882.29	3.78	0	-3879	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	393	7.97	0.65	12	0.25	236.00	2886.00	2215	20220728	-15.03	1530	20230103	23.01	2070	-9.08	20230105	1530	23.01	20230103	2215	-15.03	20220728	1530	23.01	20230103	0.29	N	084870	500	104 억	788440	N	N	17	N	N
107	20230712	150615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	16	2	0.86	98347094	52248	130.58	1869	1900	1861	2415	1303	1861	1882.32	3.78	0	-3663	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	391	7.95	0.65	12	0.25	236.00	2886.00	2215	20220728	-15.26	1530	20230103	22.68	2070	-9.32	20230105	1530	22.68	20230103	2215	-15.26	20220728	1530	22.68	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
108	20230712	140615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1876	15	2	0.81	88592627	47046	117.58	1869	1900	1861	2415	1303	1861	1883.11	3.78	0	-2532	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	391	7.95	0.65	12	0.23	236.00	2886.00	2215	20220728	-15.30	1530	20230103	22.61	2070	-9.37	20230105	1530	22.61	20230103	2215	-15.30	20220728	1530	22.61	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
109	20230712	130617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1887	26	2	1.40	82972006	44060	110.12	1869	1900	1861	2415	1303	1861	1883.16	3.78	0	-2460	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	394	8.00	0.65	12	0.21	236.00	2886.00	2215	20220728	-14.81	1530	20230103	23.33	2070	-8.84	20230105	1530	23.33	20230103	2215	-14.81	20220728	1530	23.33	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
110	20230712	120617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1889	28	2	1.50	51524016	27439	68.58	1869	1898	1861	2415	1303	1861	1877.77	3.78	0	-2398	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	394	8.00	0.65	12	0.13	236.00	2886.00	2215	20220728	-14.72	1530	20230103	23.46	2070	-8.74	20230105	1530	23.46	20230103	2215	-14.72	20220728	1530	23.46	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
111	20230712	110616	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	22	2	1.18	42379749	22602	56.49	1869	1895	1861	2415	1303	1861	1875.05	3.78	0	-2068	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	393	7.98	0.65	12	0.11	236.00	2886.00	2215	20220728	-14.99	1530	20230103	23.07	2070	-9.03	20230105	1530	23.07	20230103	2215	-14.99	20220728	1530	23.07	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
112	20230712	100619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1884	23	2	1.24	34370239	18359	45.88	1869	1891	1861	2415	1303	1861	1872.12	3.78	0	-1614	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	393	7.98	0.65	12	0.09	236.00	2886.00	2215	20220728	-14.94	1530	20230103	23.14	2070	-8.99	20230105	1530	23.14	20230103	2215	-14.94	20220728	1530	23.14	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
113	20230712	090619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	19	2	1.02	12197864	6522	16.30	1869	1880	1861	2415	1303	1861	1870.28	3.78	0	-1516	1898	1879	1842	1823	1786	1889	1833	104	556	500	1300	1	1	20856819	392	7.97	0.65	12	0.03	236.00	2886.00	2215	20220728	-15.12	1530	20230103	22.88	2070	-9.18	20230105	1530	22.88	20230103	2215	-15.12	20220728	1530	22.88	20230103	0.29	N	084870	500	104 억	788440	N	N	31	N	N
114	20230711	160609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1861	51	2	2.82	73472047	40000	119.21	1810	1861	1805	2350	1267	1810	1836.57	3.79	0	-471	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	388	7.89	0.64	12	0.19	236.00	2886.00	2215	20220728	-15.98	1530	20230103	21.63	2070	-10.10	20230105	1530	21.63	20230103	2215	-15.98	20220728	1530	21.63	20230103	0.30	N	084870	500	104 억	790697	N	N	31	N	N
115	20230711	150609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1849	39	2	2.15	66895540	36466	108.68	1810	1856	1805	2350	1267	1810	1834.46	3.79	0	-1823	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	386	7.83	0.64	12	0.17	236.00	2886.00	2215	20220728	-16.52	1530	20230103	20.85	2070	-10.68	20230105	1530	20.85	20230103	2215	-16.52	20220728	1530	20.85	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
116	20230711	140605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1843	33	2	1.82	62784896	34238	102.04	1810	1856	1805	2350	1267	1810	1833.78	3.79	0	-1823	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	384	7.81	0.64	12	0.16	236.00	2886.00	2215	20220728	-16.79	1530	20230103	20.46	2070	-10.97	20230105	1530	20.46	20230103	2215	-16.79	20220728	1530	20.46	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
117	20230711	130558	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1848	38	2	2.10	62404489	34032	101.43	1810	1856	1805	2350	1267	1810	1833.70	3.79	0	-1787	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	385	7.83	0.64	12	0.16	236.00	2886.00	2215	20220728	-16.57	1530	20230103	20.78	2070	-10.72	20230105	1530	20.78	20230103	2215	-16.57	20220728	1530	20.78	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
118	20230711	120612	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1832	22	2	1.22	52121999	28438	84.76	1810	1856	1805	2350	1267	1810	1832.83	3.79	0	-1727	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	382	7.76	0.63	12	0.14	236.00	2886.00	2215	20220728	-17.29	1530	20230103	19.74	2070	-11.50	20230105	1530	19.74	20230103	2215	-17.29	20220728	1530	19.74	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
119	20230711	110614	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1838	28	2	1.55	50489973	27549	82.11	1810	1856	1805	2350	1267	1810	1832.73	3.79	0	-1730	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	383	7.79	0.64	12	0.13	236.00	2886.00	2215	20220728	-17.02	1530	20230103	20.13	2070	-11.21	20230105	1530	20.13	20230103	2215	-17.02	20220728	1530	20.13	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
120	20230711	100612	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1856	46	2	2.54	32633936	17816	53.10	1810	1856	1805	2350	1267	1810	1831.72	3.79	0	-2111	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	387	7.86	0.64	12	0.09	236.00	2886.00	2215	20220728	-16.21	1530	20230103	21.31	2070	-10.34	20230105	1530	21.31	20230103	2215	-16.21	20220728	1530	21.31	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
121	20230711	090612	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1805	-5	5	-0.28	10981862	6067	18.08	1810	1820	1805	2350	1267	1810	1810.10	3.79	0	-26	1858	1834	1800	1776	1742	1846	1788	104	541	500	1260	1	1	20856819	376	7.65	0.63	12	0.03	236.00	2886.00	2215	20220728	-18.51	1530	20230103	17.97	2070	-12.80	20230105	1530	17.97	20230103	2215	-18.51	20220728	1530	17.97	20230103	0.30	N	084870	500	104 억	790697	N	N	0	N	N
122	20230710	160607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1810	22	2	1.23	60415311	33553	110.09	1780	1824	1766	2320	1252	1788	1800.61	3.77	0	152	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	378	7.67	0.63	12	0.16	236.00	2886.00	2215	20220728	-18.28	1530	20230103	18.30	2070	-12.56	20230105	1530	18.30	20230103	2215	-18.28	20220728	1530	18.30	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
123	20230710	150608	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1808	20	2	1.12	56517244	31399	103.02	1780	1824	1766	2320	1252	1788	1799.99	3.77	0	472	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	377	7.66	0.63	12	0.15	236.00	2886.00	2215	20220728	-18.37	1530	20230103	18.17	2070	-12.66	20230105	1530	18.17	20230103	2215	-18.37	20220728	1530	18.17	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
124	20230710	140602	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1813	25	2	1.40	53208138	29570	97.02	1780	1824	1766	2320	1252	1788	1799.42	3.77	0	599	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	378	7.68	0.63	12	0.14	236.00	2886.00	2215	20220728	-18.15	1530	20230103	18.50	2070	-12.42	20230105	1530	18.50	20230103	2215	-18.15	20220728	1530	18.50	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
125	20230710	130556	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1815	27	2	1.51	52552813	29209	95.83	1780	1824	1766	2320	1252	1788	1799.22	3.77	0	599	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	379	7.69	0.63	12	0.14	236.00	2886.00	2215	20220728	-18.06	1530	20230103	18.63	2070	-12.32	20230105	1530	18.63	20230103	2215	-18.06	20220728	1530	18.63	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
126	20230710	120608	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1813	25	2	1.40	49893093	27744	91.03	1780	1824	1766	2320	1252	1788	1798.36	3.77	0	601	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	378	7.68	0.63	12	0.13	236.00	2886.00	2215	20220728	-18.15	1530	20230103	18.50	2070	-12.42	20230105	1530	18.50	20230103	2215	-18.15	20220728	1530	18.50	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
127	20230710	110609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1809	21	2	1.17	48373187	26904	88.27	1780	1824	1766	2320	1252	1788	1798.01	3.77	0	600	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	377	7.67	0.63	12	0.13	236.00	2886.00	2215	20220728	-18.33	1530	20230103	18.24	2070	-12.61	20230105	1530	18.24	20230103	2215	-18.33	20220728	1530	18.24	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
128	20230710	100609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1800	12	2	0.67	44243056	24614	80.76	1780	1824	1766	2320	1252	1788	1797.49	3.77	0	333	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	375	7.63	0.62	12	0.12	236.00	2886.00	2215	20220728	-18.74	1530	20230103	17.65	2070	-13.04	20230105	1530	17.65	20230103	2215	-18.74	20220728	1530	17.65	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
129	20230710	090603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1766	-22	5	-1.23	2869149	1614	5.30	1780	1781	1766	2320	1252	1788	1777.33	3.77	0	-418	1823	1805	1785	1767	1747	1814	1776	104	534	500	1250	1	1	20856819	368	7.48	0.61	12	0.01	236.00	2886.00	2215	20220728	-20.27	1530	20230103	15.42	2070	-14.69	20230105	1530	15.42	20230103	2215	-20.27	20220728	1530	15.42	20230103	0.30	N	084870	500	104 억	786824	N	N	0	N	N
130	20230707	160600	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1788	-25	5	-1.38	54533168	30477	50.89	1785	1803	1765	2355	1270	1813	1789.17	3.79	0	-2740	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	373	7.58	0.62	12	0.15	236.00	2886.00	2215	20220728	-19.28	1530	20230103	16.86	2070	-13.62	20230105	1530	16.86	20230103	2215	-19.28	20220728	1530	16.86	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
131	20230707	150601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1795	-18	5	-0.99	39870519	22282	37.20	1785	1803	1765	2355	1270	1813	1789.14	3.79	0	-2356	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	374	7.61	0.62	12	0.11	236.00	2886.00	2215	20220728	-18.96	1530	20230103	17.32	2070	-13.29	20230105	1530	17.32	20230103	2215	-18.96	20220728	1530	17.32	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
132	20230707	140611	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1791	-22	5	-1.21	36366851	20332	33.95	1785	1803	1765	2355	1270	1813	1788.41	3.79	0	-2356	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	374	7.59	0.62	12	0.10	236.00	2886.00	2215	20220728	-19.14	1530	20230103	17.06	2070	-13.48	20230105	1530	17.06	20230103	2215	-19.14	20220728	1530	17.06	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
133	20230707	130607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1796	-17	5	-0.94	33402598	18682	31.19	1785	1803	1765	2355	1270	1813	1787.68	3.79	0	-2107	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	375	7.61	0.62	12	0.09	236.00	2886.00	2215	20220728	-18.92	1530	20230103	17.39	2070	-13.24	20230105	1530	17.39	20230103	2215	-18.92	20220728	1530	17.39	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
134	20230707	120606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1788	-25	5	-1.38	28738789	16080	26.85	1785	1803	1765	2355	1270	1813	1786.91	3.79	0	-2188	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	373	7.58	0.62	12	0.08	236.00	2886.00	2215	20220728	-19.28	1530	20230103	16.86	2070	-13.62	20230105	1530	16.86	20230103	2215	-19.28	20220728	1530	16.86	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
135	20230707	110607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1793	-20	5	-1.10	22498933	12598	21.04	1785	1803	1765	2355	1270	1813	1785.47	3.79	0	-2282	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	374	7.60	0.62	12	0.06	236.00	2886.00	2215	20220728	-19.05	1530	20230103	17.19	2070	-13.38	20230105	1530	17.19	20230103	2215	-19.05	20220728	1530	17.19	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
136	20230707	100601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1779	-34	5	-1.88	12637926	7100	11.86	1785	1787	1765	2355	1270	1813	1779.02	3.79	0	-823	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	371	7.54	0.62	12	0.03	236.00	2886.00	2215	20220728	-19.68	1530	20230103	16.27	2070	-14.06	20230105	1530	16.27	20230103	2215	-19.68	20220728	1530	16.27	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
137	20230707	090602	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1766	-47	5	-2.59	8524605	4785	7.99	1785	1785	1765	2355	1270	1813	1780.13	3.79	0	-231	1945	1879	1845	1779	1745	1862	1762	104	542	500	1260	1	1	20856819	368	7.48	0.61	12	0.02	236.00	2886.00	2215	20220728	-20.27	1530	20230103	15.42	2070	-14.69	20230105	1530	15.42	20230103	2215	-20.27	20220728	1530	15.42	20230103	0.30	N	084870	500	104 억	789589	N	N	16	N	N
138	20230706	160602	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1813	-51	5	-2.74	109810463	59890	96.84	1868	1911	1811	2420	1305	1864	1833.64	3.88	0	-13292	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	378	7.68	0.63	12	0.29	236.00	2886.00	2215	20220728	-18.15	1530	20230103	18.50	2070	-12.42	20230105	1530	18.50	20230103	2215	-18.15	20220728	1530	18.50	20230103	0.30	N	084870	500	104 억	810048	N	N	16	N	N
139	20230706	150603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1815	-49	5	-2.63	106416127	58019	93.81	1868	1911	1811	2420	1305	1864	1834.16	3.88	0	-13324	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	379	7.69	0.63	12	0.28	236.00	2886.00	2215	20220728	-18.06	1530	20230103	18.63	2070	-12.32	20230105	1530	18.63	20230103	2215	-18.06	20220728	1530	18.63	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
140	20230706	140603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1815	-49	5	-2.63	98170300	53485	86.48	1868	1911	1811	2420	1305	1864	1835.47	3.88	0	-12907	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	379	7.69	0.63	12	0.26	236.00	2886.00	2215	20220728	-18.06	1530	20230103	18.63	2070	-12.32	20230105	1530	18.63	20230103	2215	-18.06	20220728	1530	18.63	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
141	20230706	130603	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1813	-51	5	-2.74	84628882	46010	74.39	1868	1911	1812	2420	1305	1864	1839.36	3.88	0	-11508	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	378	7.68	0.63	12	0.22	236.00	2886.00	2215	20220728	-18.15	1530	20230103	18.50	2070	-12.42	20230105	1530	18.50	20230103	2215	-18.15	20220728	1530	18.50	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
142	20230706	120601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1824	-40	5	-2.15	67997619	36875	59.62	1868	1911	1822	2420	1305	1864	1844.00	3.88	0	-5332	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	380	7.73	0.63	12	0.18	236.00	2886.00	2215	20220728	-17.65	1530	20230103	19.22	2070	-11.88	20230105	1530	19.22	20230103	2215	-17.65	20220728	1530	19.22	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
143	20230706	110606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1823	-41	5	-2.20	67694585	36709	59.35	1868	1911	1822	2420	1305	1864	1844.09	3.88	0	-5297	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	380	7.72	0.63	12	0.18	236.00	2886.00	2215	20220728	-17.70	1530	20230103	19.15	2070	-11.93	20230105	1530	19.15	20230103	2215	-17.70	20220728	1530	19.15	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
144	20230706	100601	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1835	-29	5	-1.56	35486689	19098	30.88	1868	1911	1835	2420	1305	1864	1858.14	3.88	0	-8652	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	383	7.78	0.64	12	0.09	236.00	2886.00	2215	20220728	-17.16	1530	20230103	19.93	2070	-11.35	20230105	1530	19.93	20230103	2215	-17.16	20220728	1530	19.93	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
145	20230706	090602	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1887	23	2	1.23	1166401	621	1.00	1868	1911	1868	2420	1305	1864	1878.26	3.88	0	-13	1945	1904	1884	1843	1823	1894	1833	104	557	500	1300	1	1	20856819	394	8.00	0.65	12	0.00	236.00	2886.00	2215	20220728	-14.81	1530	20230103	23.33	2070	-8.84	20230105	1530	23.33	20230103	2215	-14.81	20220728	1530	23.33	20230103	0.30	N	084870	500	104 억	810048	N	N	0	N	N
146	20230705	160559	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	-18	5	-0.96	117006458	61846	75.78	1886	1925	1864	2445	1318	1882	1891.90	3.87	0	-1978	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	389	7.90	0.65	12	0.30	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
147	20230705	150558	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	-18	5	-0.96	113895195	60178	73.73	1886	1925	1864	2445	1318	1882	1892.64	3.87	0	-1701	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	389	7.90	0.65	12	0.29	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
148	20230705	140552	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	-18	5	-0.96	109906205	58039	71.11	1886	1925	1864	2445	1318	1882	1893.66	3.87	0	-1344	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	389	7.90	0.65	12	0.28	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
149	20230705	130553	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	-5	5	-0.27	100950243	53251	65.25	1886	1925	1873	2445	1318	1882	1895.74	3.87	0	1165	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	391	7.95	0.65	12	0.26	236.00	2886.00	2215	20220728	-15.26	1530	20230103	22.68	2070	-9.32	20230105	1530	22.68	20230103	2215	-15.26	20220728	1530	22.68	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
150	20230705	120552	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-4	5	-0.21	98411953	51897	63.59	1886	1925	1873	2445	1318	1882	1896.29	3.87	0	1221	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	392	7.96	0.65	12	0.25	236.00	2886.00	2215	20220728	-15.21	1530	20230103	22.75	2070	-9.28	20230105	1530	22.75	20230103	2215	-15.21	20220728	1530	22.75	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
151	20230705	110558	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1877	-5	5	-0.27	93262688	49153	60.22	1886	1925	1874	2445	1318	1882	1897.40	3.87	0	1296	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	391	7.95	0.65	12	0.24	236.00	2886.00	2215	20220728	-15.26	1530	20230103	22.68	2070	-9.32	20230105	1530	22.68	20230103	2215	-15.26	20220728	1530	22.68	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
152	20230705	100554	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1893	11	2	0.58	66599519	34990	42.87	1886	1925	1886	2445	1318	1882	1903.39	3.87	0	1695	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	395	8.02	0.66	12	0.17	236.00	2886.00	2215	20220728	-14.54	1530	20230103	23.73	2070	-8.55	20230105	1530	23.73	20230103	2215	-14.54	20220728	1530	23.73	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
153	20230705	090553	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	6	2	0.32	7431056	3936	4.82	1886	1895	1886	2445	1318	1882	1887.97	3.87	0	1778	1914	1897	1877	1860	1840	1888	1851	104	563	500	1310	1	1	20856819	394	8.00	0.65	12	0.02	236.00	2886.00	2215	20220728	-14.76	1530	20230103	23.40	2070	-8.79	20230105	1530	23.40	20230103	2215	-14.76	20220728	1530	23.40	20230103	0.30	N	084870	500	104 억	806902	N	N	0	N	N
154	20230704	160551	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1882	12	2	0.64	152923892	81616	123.21	1889	1894	1857	2430	1309	1870	1873.70	3.87	0	1181	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	393	7.97	0.65	12	0.39	236.00	2886.00	2215	20220728	-15.03	1530	20230103	23.01	2070	-9.08	20230105	1530	23.01	20230103	2215	-15.03	20220728	1530	23.01	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
155	20230704	150544	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1881	11	2	0.59	152191821	81227	122.62	1889	1894	1857	2430	1309	1870	1873.66	3.87	0	1157	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	392	7.97	0.65	12	0.39	236.00	2886.00	2215	20220728	-15.08	1530	20230103	22.94	2070	-9.13	20230105	1530	22.94	20230103	2215	-15.08	20220728	1530	22.94	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
156	20230704	140550	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	1	2	0.05	140203901	74834	112.97	1889	1894	1857	2430	1309	1870	1873.53	3.87	0	1130	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	390	7.93	0.65	12	0.36	236.00	2886.00	2215	20220728	-15.53	1530	20230103	22.29	2070	-9.61	20230105	1530	22.29	20230103	2215	-15.53	20220728	1530	22.29	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
157	20230704	130541	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1875	5	2	0.27	104039752	55532	83.83	1889	1894	1857	2430	1309	1870	1873.51	3.87	0	1031	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	391	7.94	0.65	12	0.27	236.00	2886.00	2215	20220728	-15.35	1530	20230103	22.55	2070	-9.42	20230105	1530	22.55	20230103	2215	-15.35	20220728	1530	22.55	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
158	20230704	120547	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1863	-7	5	-0.37	98044353	52325	78.99	1889	1894	1857	2430	1309	1870	1873.76	3.87	0	550	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	389	7.89	0.65	12	0.25	236.00	2886.00	2215	20220728	-15.89	1530	20230103	21.76	2070	-10.00	20230105	1530	21.76	20230103	2215	-15.89	20220728	1530	21.76	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
159	20230704	110542	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1859	-11	5	-0.59	87221025	46509	70.21	1889	1894	1859	2430	1309	1870	1875.36	3.87	0	527	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	388	7.88	0.64	12	0.22	236.00	2886.00	2215	20220728	-16.07	1530	20230103	21.50	2070	-10.19	20230105	1530	21.50	20230103	2215	-16.07	20220728	1530	21.50	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
160	20230704	100541	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1876	6	2	0.32	67127298	35778	54.01	1889	1894	1869	2430	1309	1870	1876.22	3.87	0	548	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	391	7.95	0.65	12	0.17	236.00	2886.00	2215	20220728	-15.30	1530	20230103	22.61	2070	-9.37	20230105	1530	22.61	20230103	2215	-15.30	20220728	1530	22.61	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
161	20230704	090541	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	8	2	0.43	9599606	5103	7.70	1889	1894	1870	2430	1309	1870	1881.18	3.87	0	-72	1904	1886	1853	1835	1802	1896	1845	104	560	500	1300	1	1	20856819	392	7.96	0.65	12	0.02	236.00	2886.00	2215	20220728	-15.21	1530	20230103	22.75	2070	-9.28	20230105	1530	22.75	20230103	2215	-15.21	20220728	1530	22.75	20230103	0.30	N	084870	500	104 억	806840	N	N	1	N	N
162	20230703	160534	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	59	2	3.26	123195530	66231	94.71	1820	1871	1820	2350	1268	1811	1860.10	3.83	0	4582	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	390	7.92	0.65	12	0.32	236.00	2886.00	2215	20220728	-15.58	1530	20230103	22.22	2070	-9.66	20230105	1530	22.22	20230103	2215	-15.58	20220728	1530	22.22	20230103	0.30	N	084870	500	104 억	799763	N	N	1	N	N
163	20230703	150539	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1871	60	2	3.31	117735162	63303	90.52	1820	1871	1820	2350	1268	1811	1859.88	3.83	0	4519	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	390	7.93	0.65	12	0.30	236.00	2886.00	2215	20220728	-15.53	1530	20230103	22.29	2070	-9.61	20230105	1530	22.29	20230103	2215	-15.53	20220728	1530	22.29	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
164	20230703	140539	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1864	53	2	2.93	103820621	55825	79.83	1820	1871	1820	2350	1268	1811	1859.77	3.83	0	4535	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	389	7.90	0.65	12	0.27	236.00	2886.00	2215	20220728	-15.85	1530	20230103	21.83	2070	-9.95	20230105	1530	21.83	20230103	2215	-15.85	20220728	1530	21.83	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
165	20230703	130535	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	57	2	3.15	67736013	36490	52.18	1820	1871	1820	2350	1268	1811	1856.31	3.83	0	4764	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	390	7.92	0.65	12	0.17	236.00	2886.00	2215	20220728	-15.67	1530	20230103	22.09	2070	-9.76	20230105	1530	22.09	20230103	2215	-15.67	20220728	1530	22.09	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
166	20230703	120541	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1866	55	2	3.04	64248139	34622	49.51	1820	1871	1820	2350	1268	1811	1855.73	3.83	0	4764	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	389	7.91	0.65	12	0.17	236.00	2886.00	2215	20220728	-15.76	1530	20230103	21.96	2070	-9.86	20230105	1530	21.96	20230103	2215	-15.76	20220728	1530	21.96	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
167	20230703	110536	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1867	56	2	3.09	54734179	29525	42.22	1820	1871	1820	2350	1268	1811	1853.85	3.83	0	4762	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	389	7.91	0.65	12	0.14	236.00	2886.00	2215	20220728	-15.71	1530	20230103	22.03	2070	-9.81	20230105	1530	22.03	20230103	2215	-15.71	20220728	1530	22.03	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
168	20230703	100528	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1870	59	2	3.26	47672878	25744	36.81	1820	1871	1820	2350	1268	1811	1851.84	3.83	0	4860	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	390	7.92	0.65	12	0.12	236.00	2886.00	2215	20220728	-15.58	1530	20230103	22.22	2070	-9.66	20230105	1530	22.22	20230103	2215	-15.58	20220728	1530	22.22	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N
169	20230703	090532	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	49	2	2.71	16753479	9100	13.01	1820	1869	1820	2350	1268	1811	1841.10	3.83	0	-48	1886	1848	1802	1764	1718	1867	1783	104	541	500	1260	1	1	20856819	388	7.88	0.64	12	0.04	236.00	2886.00	2215	20220728	-16.03	1530	20230103	21.57	2070	-10.14	20230105	1530	21.57	20230103	2215	-16.03	20220728	1530	21.57	20230103	0.30	N	084870	500	104 억	799763	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History