KissMeData/084870/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	marketWarningCode	shortOverheated
2	20231130	160724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1987	51	2	2.63	191063468	98475	159.91	1936	1993	1901	2515	1356	1936	1940.29	3.53	13376	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	414	8.42	0.69	12	0.47	236.00	2886.00	2495	20230906	-20.36	1530	20230103	29.87	2495	-20.36	20230906	1530	29.87	20230103	2495	-20.36	20230906	1530	29.87	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
3	20231130	150726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1993	57	2	2.94	173072996	89428	145.22	1936	1993	1901	2515	1356	1936	1935.32	3.53	14038	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	416	8.44	0.69	12	0.43	236.00	2886.00	2495	20230906	-20.12	1530	20230103	30.26	2495	-20.12	20230906	1530	30.26	20230103	2495	-20.12	20230906	1530	30.26	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
4	20231130	140721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	31	2	1.60	145747323	75596	122.76	1936	1974	1901	2515	1356	1936	1927.80	3.53	9424	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	410	8.33	0.68	12	0.36	236.00	2886.00	2495	20230906	-21.16	1530	20230103	28.56	2495	-21.16	20230906	1530	28.56	20230103	2495	-21.16	20230906	1530	28.56	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
5	20231130	130719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	29	2	1.50	132771937	68979	112.01	1936	1974	1901	2515	1356	1936	1924.54	3.53	9715	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	410	8.33	0.68	12	0.33	236.00	2886.00	2495	20230906	-21.24	1530	20230103	28.43	2495	-21.24	20230906	1530	28.43	20230103	2495	-21.24	20230906	1530	28.43	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
6	20231130	120730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-28	5	-1.45	98518258	51235	83.20	1936	1974	1901	2515	1356	1936	1922.43	3.53	1780	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	398	8.08	0.66	12	0.25	236.00	2886.00	2495	20230906	-23.53	1530	20230103	24.71	2495	-23.53	20230906	1530	24.71	20230103	2495	-23.53	20230906	1530	24.71	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
7	20231130	110725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-31	5	-1.60	84239029	43746	71.04	1936	1974	1901	2515	1356	1936	1925.23	3.53	-140	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	397	8.07	0.66	12	0.21	236.00	2886.00	2495	20230906	-23.65	1530	20230103	24.51	2495	-23.65	20230906	1530	24.51	20230103	2495	-23.65	20230906	1530	24.51	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
8	20231130	100720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-31	5	-1.60	61025790	31569	51.26	1936	1974	1905	2515	1356	1936	1932.93	3.53	-2375	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	397	8.07	0.66	12	0.15	236.00	2886.00	2495	20230906	-23.65	1530	20230103	24.51	2495	-23.65	20230906	1530	24.51	20230103	2495	-23.65	20230906	1530	24.51	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
9	20231130	090722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	31	2	1.60	14093465	7278	11.82	1936	1974	1921	2515	1356	1936	1936.58	3.53	-24	1994	1964	1932	1902	1870	1980	1918	104	579	500	1350	1	1	20856819	410	8.33	0.68	12	0.03	236.00	2886.00	2495	20230906	-21.16	1530	20230103	28.56	2495	-21.16	20230906	1530	28.56	20230103	2495	-21.16	20230906	1530	28.56	20230103	0.21	N	084870	500	104 억	736574	N	N	0	N	00	N
10	20231129	160718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	13	2	0.68	118723907	61511	59.22	1923	1962	1900	2495	1347	1923	1930.49	3.57	-8525	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	404	8.20	0.67	12	0.29	236.00	2886.00	2495	20230906	-22.40	1530	20230103	26.54	2495	-22.40	20230906	1530	26.54	20230103	2495	-22.40	20230906	1530	26.54	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
11	20231129	150723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	14	2	0.73	117887554	61079	58.80	1923	1962	1900	2495	1347	1923	1930.45	3.57	-8392	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	404	8.21	0.67	12	0.29	236.00	2886.00	2495	20230906	-22.36	1530	20230103	26.60	2495	-22.36	20230906	1530	26.60	20230103	2495	-22.36	20230906	1530	26.60	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
12	20231129	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	19	2	0.99	105940634	54886	52.84	1923	1962	1900	2495	1347	1923	1930.61	3.57	-7550	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	405	8.23	0.67	12	0.26	236.00	2886.00	2495	20230906	-22.16	1530	20230103	26.93	2495	-22.16	20230906	1530	26.93	20230103	2495	-22.16	20230906	1530	26.93	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
13	20231129	130721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1948	25	2	1.30	81799649	42446	40.86	1923	1962	1900	2495	1347	1923	1927.47	3.57	-4045	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	406	8.25	0.67	12	0.20	236.00	2886.00	2495	20230906	-21.92	1530	20230103	27.32	2495	-21.92	20230906	1530	27.32	20230103	2495	-21.92	20230906	1530	27.32	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
14	20231129	120721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1948	25	2	1.30	68252869	35506	34.18	1923	1962	1900	2495	1347	1923	1922.22	3.57	-4007	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	406	8.25	0.67	12	0.17	236.00	2886.00	2495	20230906	-21.92	1530	20230103	27.32	2495	-21.92	20230906	1530	27.32	20230103	2495	-21.92	20230906	1530	27.32	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
15	20231129	110722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	28	2	1.46	64484179	33578	32.33	1923	1955	1900	2495	1347	1923	1920.17	3.57	-3854	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	407	8.27	0.68	12	0.16	236.00	2886.00	2495	20230906	-21.80	1530	20230103	27.52	2495	-21.80	20230906	1530	27.52	20230103	2495	-21.80	20230906	1530	27.52	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
16	20231129	100720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1919	-4	5	-0.21	47856567	24990	24.06	1923	1941	1900	2495	1347	1923	1913.93	3.57	-4142	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	400	8.13	0.66	12	0.12	236.00	2886.00	2495	20230906	-23.09	1530	20230103	25.42	2495	-23.09	20230906	1530	25.42	20230103	2495	-23.09	20230906	1530	25.42	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
17	20231129	090717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	12	2	0.62	11438391	5952	5.73	1923	1941	1905	2495	1347	1923	1920.50	3.57	-280	2074	1998	1949	1873	1824	1974	1849	104	572	500	1340	1	1	20856819	404	8.20	0.67	12	0.03	236.00	2886.00	2495	20230906	-22.44	1530	20230103	26.47	2495	-22.44	20230906	1530	26.47	20230103	2495	-22.44	20230906	1530	26.47	20230103	0.21	N	084870	500	104 억	745122	N	N	0	N	00	N
18	20231128	160718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1923	-107	5	-5.27	200823628	103869	165.90	2025	2025	1900	2635	1425	2030	1932.12	3.70	-21525	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	401	8.15	0.67	12	0.50	236.00	2886.00	2495	20230906	-22.93	1530	20230103	25.69	2495	-22.93	20230906	1530	25.69	20230103	2495	-22.93	20230906	1530	25.69	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
19	20231128	150633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1929	-101	5	-4.98	196032093	101381	161.92	2025	2025	1900	2635	1425	2030	1932.27	3.70	-20725	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	402	8.17	0.67	12	0.49	236.00	2886.00	2495	20230906	-22.69	1530	20230103	26.08	2495	-22.69	20230906	1530	26.08	20230103	2495	-22.69	20230906	1530	26.08	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
20	20231128	140718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-106	5	-5.22	184104300	95177	152.02	2025	2025	1900	2635	1425	2030	1932.91	3.70	-18202	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	401	8.15	0.67	12	0.46	236.00	2886.00	2495	20230906	-22.89	1530	20230103	25.75	2495	-22.89	20230906	1530	25.75	20230103	2495	-22.89	20230906	1530	25.75	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
21	20231128	130713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	-103	5	-5.07	165130709	85309	136.25	2025	2025	1900	2635	1425	2030	1934.11	3.70	-13817	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	402	8.17	0.67	12	0.41	236.00	2886.00	2495	20230906	-22.77	1530	20230103	25.95	2495	-22.77	20230906	1530	25.95	20230103	2495	-22.77	20230906	1530	25.95	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
22	20231128	120717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1943	-87	5	-4.29	157735106	81498	130.17	2025	2025	1900	2635	1425	2030	1933.80	3.70	-10481	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	405	8.23	0.67	12	0.39	236.00	2886.00	2495	20230906	-22.12	1530	20230103	26.99	2495	-22.12	20230906	1530	26.99	20230103	2495	-22.12	20230906	1530	26.99	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
23	20231128	110716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1923	-107	5	-5.27	139852742	72298	115.47	2025	2025	1900	2635	1425	2030	1932.51	3.70	-9946	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	401	8.15	0.67	12	0.35	236.00	2886.00	2495	20230906	-22.93	1530	20230103	25.69	2495	-22.93	20230906	1530	25.69	20230103	2495	-22.93	20230906	1530	25.69	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
24	20231128	100716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-125	5	-6.16	107547486	55510	88.66	2025	2025	1900	2635	1425	2030	1935.06	3.70	-7643	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	1	1	20856819	397	8.07	0.66	12	0.27	236.00	2886.00	2495	20230906	-23.65	1530	20230103	24.51	2495	-23.65	20230906	1530	24.51	20230103	2495	-23.65	20230906	1530	24.51	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
25	20231128	090714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	-20	5	-0.99	4903715	2422	3.87	2025	2025	1990	2635	1425	2030	2017.38	3.70	23	2110	2070	1995	1955	1880	2090	1975	104	605	500	1420	5	1	20856819	419	8.52	0.70	12	0.01	236.00	2886.00	2495	20230906	-19.44	1530	20230103	31.37	2495	-19.44	20230906	1530	31.37	20230103	2495	-19.44	20230906	1530	31.37	20230103	0.22	N	084870	500	104 억	771218	N	N	0	N	00	N
26	20231127	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	76	2	3.89	124875578	62607	103.68	1954	2035	1920	2540	1368	1954	1995.68	3.68	1160	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	5	1	20856819	423	8.60	0.70	12	0.30	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
27	20231127	150714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	46	2	2.35	117345923	58887	97.52	1954	2030	1920	2540	1368	1954	1993.84	3.68	1046	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	5	1	20856819	417	8.47	0.69	12	0.28	236.00	2886.00	2495	20230906	-19.84	1530	20230103	30.72	2495	-19.84	20230906	1530	30.72	20230103	2495	-19.84	20230906	1530	30.72	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
28	20231127	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	66	2	3.38	110760838	55625	92.12	1954	2025	1920	2540	1368	1954	1992.34	3.68	644	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	5	1	20856819	421	8.56	0.70	12	0.27	236.00	2886.00	2495	20230906	-19.04	1530	20230103	32.03	2495	-19.04	20230906	1530	32.03	20230103	2495	-19.04	20230906	1530	32.03	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
29	20231127	130716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1998	44	2	2.25	90545818	45562	75.45	1954	2025	1920	2540	1368	1954	1988.55	3.68	441	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	1	1	20856819	417	8.47	0.69	12	0.22	236.00	2886.00	2495	20230906	-19.92	1530	20230103	30.59	2495	-19.92	20230906	1530	30.59	20230103	2495	-19.92	20230906	1530	30.59	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
30	20231127	120718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	51	2	2.61	87188451	43884	72.67	1954	2025	1920	2540	1368	1954	1988.07	3.68	1383	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	5	1	20856819	418	8.50	0.69	12	0.21	236.00	2886.00	2495	20230906	-19.64	1530	20230103	31.05	2495	-19.64	20230906	1530	31.05	20230103	2495	-19.64	20230906	1530	31.05	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
31	20231127	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	51	2	2.61	81850759	41227	68.27	1954	2020	1920	2540	1368	1954	1986.67	3.68	1396	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	5	1	20856819	418	8.50	0.69	12	0.20	236.00	2886.00	2495	20230906	-19.64	1530	20230103	31.05	2495	-19.64	20230906	1530	31.05	20230103	2495	-19.64	20230906	1530	31.05	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
32	20231127	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1974	20	2	1.02	69462074	34997	57.96	1954	2020	1920	2540	1368	1954	1986.31	3.68	1669	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	1	1	20856819	412	8.36	0.68	12	0.17	236.00	2886.00	2495	20230906	-20.88	1530	20230103	29.02	2495	-20.88	20230906	1530	29.02	20230103	2495	-20.88	20230906	1530	29.02	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
33	20231127	090709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1947	-7	5	-0.36	9918540	5088	8.43	1954	1954	1920	2540	1368	1954	1947.21	3.68	-230	2018	1985	1934	1901	1850	2002	1918	104	586	500	1360	1	1	20856819	406	8.25	0.67	12	0.02	236.00	2886.00	2495	20230906	-21.96	1530	20230103	27.25	2495	-21.96	20230906	1530	27.25	20230103	2495	-21.96	20230906	1530	27.25	20230103	0.21	N	084870	500	104 억	767012	N	N	0	N	00	N
34	20231124	160701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	34	2	1.77	115773903	60357	93.50	1924	1967	1883	2495	1344	1920	1918.12	3.67	-665	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	408	8.28	0.68	12	0.29	236.00	2886.00	2495	20230906	-21.68	1530	20230103	27.71	2495	-21.68	20230906	1530	27.71	20230103	2495	-21.68	20230906	1530	27.71	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
35	20231124	150709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	31	2	1.61	114428078	59667	92.43	1924	1967	1883	2495	1344	1920	1917.74	3.67	-322	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	407	8.27	0.68	12	0.29	236.00	2886.00	2495	20230906	-21.80	1530	20230103	27.52	2495	-21.80	20230906	1530	27.52	20230103	2495	-21.80	20230906	1530	27.52	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
36	20231124	140712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1959	39	2	2.03	99995264	52274	80.98	1924	1959	1883	2495	1344	1920	1912.77	3.67	703	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	409	8.30	0.68	12	0.25	236.00	2886.00	2495	20230906	-21.48	1530	20230103	28.04	2495	-21.48	20230906	1530	28.04	20230103	2495	-21.48	20230906	1530	28.04	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
37	20231124	130707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1948	28	2	1.46	94091868	49247	76.29	1924	1950	1883	2495	1344	1920	1910.42	3.67	656	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	406	8.25	0.67	12	0.24	236.00	2886.00	2495	20230906	-21.92	1530	20230103	27.32	2495	-21.92	20230906	1530	27.32	20230103	2495	-21.92	20230906	1530	27.32	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
38	20231124	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	15	2	0.78	74610333	39230	60.77	1924	1950	1883	2495	1344	1920	1901.41	3.67	943	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	404	8.20	0.67	12	0.19	236.00	2886.00	2495	20230906	-22.44	1530	20230103	26.47	2495	-22.44	20230906	1530	26.47	20230103	2495	-22.44	20230906	1530	26.47	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
39	20231124	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1912	-8	5	-0.42	69675087	36658	56.79	1924	1950	1883	2495	1344	1920	1900.16	3.67	740	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	399	8.10	0.66	12	0.18	236.00	2886.00	2495	20230906	-23.37	1530	20230103	24.97	2495	-23.37	20230906	1530	24.97	20230103	2495	-23.37	20230906	1530	24.97	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
40	20231124	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1897	-23	5	-1.20	59801159	31483	48.77	1924	1950	1883	2495	1344	1920	1898.83	3.67	259	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	396	8.04	0.66	12	0.15	236.00	2886.00	2495	20230906	-23.97	1530	20230103	23.99	2495	-23.97	20230906	1530	23.99	20230103	2495	-23.97	20230906	1530	23.99	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
41	20231124	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	0	3	0.00	9758486	5079	7.87	1924	1950	1920	2495	1344	1920	1921.65	3.67	-1584	1963	1941	1906	1884	1849	1952	1895	104	575	500	1340	1	1	20856819	400	8.14	0.67	12	0.02	236.00	2886.00	2495	20230906	-23.05	1530	20230103	25.49	2495	-23.05	20230906	1530	25.49	20230103	2495	-23.05	20230906	1530	25.49	20230103	0.21	N	084870	500	104 억	765865	N	N	0	N	00	N
42	20231123	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	4	2	0.21	122827570	64548	112.72	1916	1928	1871	2490	1342	1916	1902.88	3.77	-14562	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	400	8.14	0.67	12	0.31	236.00	2886.00	2495	20230906	-23.05	1530	20230103	25.49	2495	-23.05	20230906	1530	25.49	20230103	2495	-23.05	20230906	1530	25.49	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
43	20231123	150722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1904	-12	5	-0.63	121916294	64071	111.89	1916	1928	1871	2490	1342	1916	1902.82	3.77	-14489	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	397	8.07	0.66	12	0.31	236.00	2886.00	2495	20230906	-23.69	1530	20230103	24.44	2495	-23.69	20230906	1530	24.44	20230103	2495	-23.69	20230906	1530	24.44	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
44	20231123	140718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1893	-23	5	-1.20	105321396	55364	96.69	1916	1928	1871	2490	1342	1916	1902.34	3.77	-12086	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	395	8.02	0.66	12	0.27	236.00	2886.00	2495	20230906	-24.13	1530	20230103	23.73	2495	-24.13	20230906	1530	23.73	20230103	2495	-24.13	20230906	1530	23.73	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
45	20231123	130718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1889	-27	5	-1.41	82715506	43386	75.77	1916	1928	1888	2490	1342	1916	1906.49	3.77	-6044	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	394	8.00	0.65	12	0.21	236.00	2886.00	2495	20230906	-24.29	1530	20230103	23.46	2495	-24.29	20230906	1530	23.46	20230103	2495	-24.29	20230906	1530	23.46	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
46	20231123	120709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1890	-26	5	-1.36	76856163	40285	70.35	1916	1928	1888	2490	1342	1916	1907.80	3.77	-5178	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	394	8.01	0.65	12	0.19	236.00	2886.00	2495	20230906	-24.25	1530	20230103	23.53	2495	-24.25	20230906	1530	23.53	20230103	2495	-24.25	20230906	1530	23.53	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
47	20231123	110726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1891	-25	5	-1.30	67644406	35417	61.85	1916	1928	1889	2490	1342	1916	1909.94	3.77	-4080	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	394	8.01	0.66	12	0.17	236.00	2886.00	2495	20230906	-24.21	1530	20230103	23.59	2495	-24.21	20230906	1530	23.59	20230103	2495	-24.21	20230906	1530	23.59	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
48	20231123	100710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1902	-14	5	-0.73	60258760	31524	55.05	1916	1928	1889	2490	1342	1916	1911.52	3.77	-4357	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	397	8.06	0.66	12	0.15	236.00	2886.00	2495	20230906	-23.77	1530	20230103	24.31	2495	-23.77	20230906	1530	24.31	20230103	2495	-23.77	20230906	1530	24.31	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
49	20231123	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1912	-4	5	-0.21	5082844	2653	4.63	1916	1919	1911	2490	1342	1916	1915.88	3.77	-894	1990	1952	1926	1888	1862	1940	1876	104	574	500	1340	1	1	20856819	399	8.10	0.66	12	0.01	236.00	2886.00	2495	20230906	-23.37	1530	20230103	24.97	2495	-23.37	20230906	1530	24.97	20230103	2495	-23.37	20230906	1530	24.97	20230103	0.21	N	084870	500	104 억	787244	N	N	2	N	00	N
50	20231122	160643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	-1	5	-0.05	110127692	57154	84.55	1917	1964	1900	2490	1342	1917	1926.86	3.80	-6421	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.27	236.00	2886.00	2495	20230906	-23.21	1530	20230103	25.23	2495	-23.21	20230906	1530	25.23	20230103	2495	-23.21	20230906	1530	25.23	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
51	20231122	150655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	-1	5	-0.05	107146405	55598	82.25	1917	1964	1900	2490	1342	1917	1927.17	3.80	-6065	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.27	236.00	2886.00	2495	20230906	-23.21	1530	20230103	25.23	2495	-23.21	20230906	1530	25.23	20230103	2495	-23.21	20230906	1530	25.23	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
52	20231122	140648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1917	0	3	0.00	93487459	48464	71.69	1917	1964	1900	2490	1342	1917	1929.01	3.80	-4375	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.23	236.00	2886.00	2495	20230906	-23.17	1530	20230103	25.29	2495	-23.17	20230906	1530	25.29	20230103	2495	-23.17	20230906	1530	25.29	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
53	20231122	130712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	-1	5	-0.05	88081535	45643	67.52	1917	1964	1900	2490	1342	1917	1929.80	3.80	-3567	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.22	236.00	2886.00	2495	20230906	-23.21	1530	20230103	25.23	2495	-23.21	20230906	1530	25.23	20230103	2495	-23.21	20230906	1530	25.23	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
54	20231122	120716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1917	0	3	0.00	83523753	43266	64.00	1917	1964	1900	2490	1342	1917	1930.48	3.80	-3301	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.21	236.00	2886.00	2495	20230906	-23.17	1530	20230103	25.29	2495	-23.17	20230906	1530	25.29	20230103	2495	-23.17	20230906	1530	25.29	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
55	20231122	110744	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	15	2	0.78	75154041	38923	57.58	1917	1964	1900	2490	1342	1917	1930.84	3.80	-2836	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	403	8.19	0.67	12	0.19	236.00	2886.00	2495	20230906	-22.57	1530	20230103	26.27	2495	-22.57	20230906	1530	26.27	20230103	2495	-22.57	20230906	1530	26.27	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
56	20231122	100725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1914	-3	5	-0.16	60216437	31186	46.13	1917	1964	1900	2490	1342	1917	1930.89	3.80	-1987	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	399	8.11	0.66	12	0.15	236.00	2886.00	2495	20230906	-23.29	1530	20230103	25.10	2495	-23.29	20230906	1530	25.10	20230103	2495	-23.29	20230906	1530	25.10	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
57	20231122	090650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	-1	5	-0.05	7919173	4132	6.11	1917	1917	1900	2490	1342	1917	1916.55	3.80	-325	1960	1938	1899	1877	1838	1949	1888	104	573	500	1340	1	1	20856819	400	8.12	0.66	12	0.02	236.00	2886.00	2495	20230906	-23.21	1530	20230103	25.23	2495	-23.21	20230906	1530	25.23	20230103	2495	-23.21	20230906	1530	25.23	20230103	0.21	N	084870	500	104 억	791755	N	N	2	N	00	N
58	20231121	160651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1917	57	2	3.06	121787722	64700	49.46	1860	1921	1860	2415	1302	1860	1882.33	3.76	4970	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	400	8.12	0.66	12	0.31	236.00	2886.00	2495	20230906	-23.17	1530	20230103	25.29	2495	-23.17	20230906	1530	25.29	20230103	2495	-23.17	20230906	1530	25.29	20230103	0.21	N	084870	500	104 억	783265	N	N	2	N	00	N
59	20231121	150652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1919	59	2	3.17	119424847	63467	48.52	1860	1919	1860	2415	1302	1860	1881.68	3.76	4697	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	400	8.13	0.66	12	0.30	236.00	2886.00	2495	20230906	-23.09	1530	20230103	25.42	2495	-23.09	20230906	1530	25.42	20230103	2495	-23.09	20230906	1530	25.42	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
60	20231121	140645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1904	44	2	2.37	99699583	53117	40.61	1860	1909	1860	2415	1302	1860	1876.98	3.76	5614	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	397	8.07	0.66	12	0.25	236.00	2886.00	2495	20230906	-23.69	1530	20230103	24.44	2495	-23.69	20230906	1530	24.44	20230103	2495	-23.69	20230906	1530	24.44	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
61	20231121	130640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1894	34	2	1.83	83405459	44548	34.06	1860	1896	1860	2415	1302	1860	1872.26	3.76	3601	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	395	8.03	0.66	12	0.21	236.00	2886.00	2495	20230906	-24.09	1530	20230103	23.79	2495	-24.09	20230906	1530	23.79	20230103	2495	-24.09	20230906	1530	23.79	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
62	20231121	120639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1878	18	2	0.97	74324724	39729	30.37	1860	1896	1860	2415	1302	1860	1870.79	3.76	2817	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	392	7.96	0.65	12	0.19	236.00	2886.00	2495	20230906	-24.73	1530	20230103	22.75	2495	-24.73	20230906	1530	22.75	20230103	2495	-24.73	20230906	1530	22.75	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
63	20231121	110637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1866	6	2	0.32	67537348	36096	27.60	1860	1896	1860	2415	1302	1860	1871.05	3.76	2422	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	389	7.91	0.65	12	0.17	236.00	2886.00	2495	20230906	-25.21	1530	20230103	21.96	2495	-25.21	20230906	1530	21.96	20230103	2495	-25.21	20230906	1530	21.96	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
64	20231121	100622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1869	9	2	0.48	51763819	27646	21.14	1860	1896	1860	2415	1302	1860	1872.38	3.76	1401	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	390	7.92	0.65	12	0.13	236.00	2886.00	2495	20230906	-25.09	1530	20230103	22.16	2495	-25.09	20230906	1530	22.16	20230103	2495	-25.09	20230906	1530	22.16	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
65	20231121	090632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1877	17	2	0.91	21135573	11356	8.68	1860	1880	1860	2415	1302	1860	1861.18	3.76	36	1967	1913	1885	1831	1803	1899	1817	104	555	500	1300	1	1	20856819	391	7.95	0.65	12	0.05	236.00	2886.00	2495	20230906	-24.77	1530	20230103	22.68	2495	-24.77	20230906	1530	22.68	20230103	2495	-24.77	20230906	1530	22.68	20230103	0.21	N	084870	500	104 억	783265	N	N	9	N	00	N
66	20231120	160636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1860	-45	5	-2.36	245617957	130806	130.94	1905	1939	1857	2475	1334	1905	1877.49	3.74	-226	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	388	7.88	0.64	12	0.63	236.00	2886.00	2495	20230906	-25.45	1530	20230103	21.57	2495	-25.45	20230906	1530	21.57	20230103	2495	-25.45	20230906	1530	21.57	20230103	0.21	N	084870	500	104 억	780925	N	N	9	N	00	N
67	20231120	150641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1879	-26	5	-1.36	231405672	123172	123.30	1905	1939	1857	2475	1334	1905	1878.48	3.74	861	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	392	7.96	0.65	12	0.59	236.00	2886.00	2495	20230906	-24.69	1530	20230103	22.81	2495	-24.69	20230906	1530	22.81	20230103	2495	-24.69	20230906	1530	22.81	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
68	20231120	140639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1886	-19	5	-1.00	196343848	104512	104.62	1905	1939	1857	2475	1334	1905	1878.39	3.74	2405	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	393	7.99	0.65	12	0.50	236.00	2886.00	2495	20230906	-24.41	1530	20230103	23.27	2495	-24.41	20230906	1530	23.27	20230103	2495	-24.41	20230906	1530	23.27	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
69	20231120	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1878	-27	5	-1.42	172564897	91864	91.96	1905	1939	1857	2475	1334	1905	1878.16	3.74	-3552	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	392	7.96	0.65	12	0.44	236.00	2886.00	2495	20230906	-24.73	1530	20230103	22.75	2495	-24.73	20230906	1530	22.75	20230103	2495	-24.73	20230906	1530	22.75	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
70	20231120	120637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1875	-30	5	-1.57	165922724	88320	88.41	1905	1939	1857	2475	1334	1905	1878.32	3.74	-3756	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	391	7.94	0.65	12	0.42	236.00	2886.00	2495	20230906	-24.85	1530	20230103	22.55	2495	-24.85	20230906	1530	22.55	20230103	2495	-24.85	20230906	1530	22.55	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
71	20231120	110636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1869	-36	5	-1.89	108528715	57538	57.60	1905	1939	1866	2475	1334	1905	1885.84	3.74	-2259	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	390	7.92	0.65	12	0.28	236.00	2886.00	2495	20230906	-25.09	1530	20230103	22.16	2495	-25.09	20230906	1530	22.16	20230103	2495	-25.09	20230906	1530	22.16	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
72	20231120	100633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1878	-27	5	-1.42	77156235	40795	40.84	1905	1939	1867	2475	1334	1905	1890.93	3.74	-1008	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	392	7.96	0.65	12	0.20	236.00	2886.00	2495	20230906	-24.73	1530	20230103	22.75	2495	-24.73	20230906	1530	22.75	20230103	2495	-24.73	20230906	1530	22.75	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
73	20231120	090639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1900	-5	5	-0.26	26531608	14013	14.03	1905	1939	1867	2475	1334	1905	1892.35	3.74	1568	2026	1965	1933	1872	1840	1949	1856	104	570	500	1330	1	1	20856819	396	8.05	0.66	12	0.07	236.00	2886.00	2495	20230906	-23.85	1530	20230103	24.18	2495	-23.85	20230906	1530	24.18	20230103	2495	-23.85	20230906	1530	24.18	20230103	0.21	N	084870	500	104 억	780925	N	N	7	N	00	N
74	20231117	160652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-53	5	-2.71	193684797	99881	54.59	1958	1994	1901	2545	1371	1958	1939.10	3.81	-14426	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	397	8.07	0.66	12	0.48	236.00	2886.00	2495	20230906	-23.65	1530	20230103	24.51	2495	-23.65	20230906	1530	24.51	20230103	2495	-23.65	20230906	1530	24.51	20230103	0.21	N	084870	500	104 억	795275	N	N	7	N	00	N
75	20231117	150656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1908	-50	5	-2.55	185979992	95839	52.38	1958	1994	1901	2545	1371	1958	1940.49	3.81	-13437	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	398	8.08	0.66	12	0.46	236.00	2886.00	2495	20230906	-23.53	1530	20230103	24.71	2495	-23.53	20230906	1530	24.71	20230103	2495	-23.53	20230906	1530	24.71	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
76	20231117	140653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1905	-53	5	-2.71	166942662	85850	46.92	1958	1994	1901	2545	1371	1958	1944.54	3.81	-13341	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	397	8.07	0.66	12	0.41	236.00	2886.00	2495	20230906	-23.65	1530	20230103	24.51	2495	-23.65	20230906	1530	24.51	20230103	2495	-23.65	20230906	1530	24.51	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
77	20231117	130652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1921	-37	5	-1.89	153582756	78854	43.10	1958	1994	1901	2545	1371	1958	1947.65	3.81	-13906	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	401	8.14	0.67	12	0.38	236.00	2886.00	2495	20230906	-23.01	1530	20230103	25.56	2495	-23.01	20230906	1530	25.56	20230103	2495	-23.01	20230906	1530	25.56	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
78	20231117	120653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-33	5	-1.69	121901942	62257	34.02	1958	1994	1925	2545	1371	1958	1958.04	3.81	-15581	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	401	8.16	0.67	12	0.30	236.00	2886.00	2495	20230906	-22.85	1530	20230103	25.82	2495	-22.85	20230906	1530	25.82	20230103	2495	-22.85	20230906	1530	25.82	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
79	20231117	110655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-13	5	-0.66	93084895	47369	25.89	1958	1994	1945	2545	1371	1958	1965.15	3.81	-13267	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	406	8.24	0.67	12	0.23	236.00	2886.00	2495	20230906	-22.04	1530	20230103	27.12	2495	-22.04	20230906	1530	27.12	20230103	2495	-22.04	20230906	1530	27.12	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
80	20231117	100652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	9	2	0.46	77940151	39621	21.65	1958	1994	1945	2545	1371	1958	1967.21	3.81	-12341	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	410	8.33	0.68	12	0.19	236.00	2886.00	2495	20230906	-21.16	1530	20230103	28.56	2495	-21.16	20230906	1530	28.56	20230103	2495	-21.16	20230906	1530	28.56	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
81	20231117	090655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1968	10	2	0.51	8822361	4495	2.46	1958	1977	1958	2545	1371	1958	1963.03	3.81	2427	2024	1990	1959	1925	1894	2008	1943	104	587	500	1370	1	1	20856819	410	8.34	0.68	12	0.02	236.00	2886.00	2495	20230906	-21.12	1530	20230103	28.63	2495	-21.12	20230906	1530	28.63	20230103	2495	-21.12	20230906	1530	28.63	20230103	0.21	N	084870	500	104 억	795275	N	N	0	N	00	N
82	20231116	160654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	26	2	1.35	337870876	172648	100.02	1928	1993	1928	2505	1350	1928	1956.99	3.80	-5679	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	408	8.28	0.68	12	0.83	236.00	2886.00	2495	20230906	-21.68	1530	20230103	27.71	2495	-21.68	20230906	1530	27.71	20230103	2495	-21.68	20230906	1530	27.71	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
83	20231116	150649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1959	31	2	1.61	324426104	165774	96.04	1928	1993	1928	2505	1350	1928	1957.04	3.80	-5949	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	409	8.30	0.68	12	0.79	236.00	2886.00	2495	20230906	-21.48	1530	20230103	28.04	2495	-21.48	20230906	1530	28.04	20230103	2495	-21.48	20230906	1530	28.04	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
84	20231116	140628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	39	2	2.02	271704642	138927	80.48	1928	1993	1928	2505	1350	1928	1955.74	3.80	-4014	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	410	8.33	0.68	12	0.67	236.00	2886.00	2495	20230906	-21.16	1530	20230103	28.56	2495	-21.16	20230906	1530	28.56	20230103	2495	-21.16	20230906	1530	28.56	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
85	20231116	130649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	61	2	3.16	224982111	115207	66.74	1928	1993	1928	2505	1350	1928	1952.85	3.80	-3011	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	415	8.43	0.69	12	0.55	236.00	2886.00	2495	20230906	-20.28	1530	20230103	30.00	2495	-20.28	20230906	1530	30.00	20230103	2495	-20.28	20230906	1530	30.00	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
86	20231116	120650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	47	2	2.44	194451575	99663	57.74	1928	1993	1928	2505	1350	1928	1951.09	3.80	184	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	412	8.37	0.68	12	0.48	236.00	2886.00	2495	20230906	-20.84	1530	20230103	29.08	2495	-20.84	20230906	1530	29.08	20230103	2495	-20.84	20230906	1530	29.08	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
87	20231116	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	18	2	0.93	156521719	80231	46.48	1928	1993	1928	2505	1350	1928	1950.89	3.80	3656	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	406	8.25	0.67	12	0.38	236.00	2886.00	2495	20230906	-22.00	1530	20230103	27.19	2495	-22.00	20230906	1530	27.19	20230103	2495	-22.00	20230906	1530	27.19	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
88	20231116	100649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	10	2	0.52	37758090	19542	11.32	1928	1960	1928	2505	1350	1928	1932.15	3.80	-2322	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	404	8.21	0.67	12	0.09	236.00	2886.00	2495	20230906	-22.32	1530	20230103	26.67	2495	-22.32	20230906	1530	26.67	20230103	2495	-22.32	20230906	1530	26.67	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
89	20231116	090649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	0	3	0.00	0	0	0.00	0	0	0	2505	1350	1928	0.00	3.80	0	2104	2016	1972	1884	1840	1994	1862	104	577	500	1340	1	1	20856819	402	8.17	0.67	12	0.00	236.00	2886.00	2495	20230906	-22.73	1530	20230103	26.01	2495	-22.73	20230906	1530	26.01	20230103	2495	-22.73	20230906	1530	26.01	20230103	0.22	N	084870	500	104 억	792056	N	N	0	N	00	N
90	20231115	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	-82	5	-4.08	342273765	172466	232.50	2010	2060	1928	2610	1410	2010	1988.07	3.78	819	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	1	1	20856819	402	8.17	0.67	12	0.83	236.00	2886.00	2495	20230906	-22.73	1530	20230103	26.01	2495	-22.73	20230906	1530	26.01	20230103	2495	-22.73	20230906	1530	26.01	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
91	20231115	150658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	-74	5	-3.68	270973614	135598	182.80	2010	2060	1936	2610	1410	2010	1998.36	3.78	383	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	1	1	20856819	404	8.20	0.67	12	0.65	236.00	2886.00	2495	20230906	-22.40	1530	20230103	26.54	2495	-22.40	20230906	1530	26.54	20230103	2495	-22.40	20230906	1530	26.54	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
92	20231115	140656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1994	-16	5	-0.80	161246830	79762	107.52	2010	2060	1994	2610	1410	2010	2021.60	3.78	2151	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	1	1	20856819	416	8.45	0.69	12	0.38	236.00	2886.00	2495	20230906	-20.08	1530	20230103	30.33	2495	-20.08	20230906	1530	30.33	20230103	2495	-20.08	20230906	1530	30.33	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
93	20231115	130658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	-5	5	-0.25	127433025	62841	84.71	2010	2060	2005	2610	1410	2010	2027.86	3.78	3982	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	5	1	20856819	418	8.50	0.69	12	0.30	236.00	2886.00	2495	20230906	-19.64	1530	20230103	31.05	2495	-19.64	20230906	1530	31.05	20230103	2495	-19.64	20230906	1530	31.05	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
94	20231115	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	30	2	1.49	100465520	49512	66.75	2010	2060	2010	2610	1410	2010	2029.11	3.78	9586	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	5	1	20856819	425	8.64	0.71	12	0.24	236.00	2886.00	2495	20230906	-18.24	1530	20230103	33.33	2495	-18.24	20230906	1530	33.33	20230103	2495	-18.24	20230906	1530	33.33	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
95	20231115	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	20	2	1.00	87852300	43299	58.37	2010	2060	2010	2610	1410	2010	2028.97	3.78	8972	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	5	1	20856819	423	8.60	0.70	12	0.21	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
96	20231115	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	20	2	1.00	65296650	32163	43.36	2010	2060	2010	2610	1410	2010	2030.18	3.78	9515	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	5	1	20856819	423	8.60	0.70	12	0.15	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
97	20231115	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	35	2	1.74	25085895	12398	16.71	2010	2050	2010	2610	1410	2010	2023.38	3.78	2751	2078	2044	2021	1987	1964	2061	2004	104	600	500	1400	5	1	20856819	427	8.67	0.71	12	0.06	236.00	2886.00	2495	20230906	-18.04	1530	20230103	33.66	2495	-18.04	20230906	1530	33.66	20230103	2495	-18.04	20230906	1530	33.66	20230103	0.21	N	084870	500	104 억	789142	N	N	16	N	00	N
98	20231114	160646	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	10	2	0.50	149668875	74180	48.99	2000	2055	1998	2600	1400	2000	2017.87	3.75	5484	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	419	8.52	0.70	12	0.36	236.00	2886.00	2495	20230906	-19.44	1530	20230103	31.37	2495	-19.44	20230906	1530	31.37	20230103	2495	-19.44	20230906	1530	31.37	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
99	20231114	150648	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	45	2	2.25	138257400	68505	45.24	2000	2055	1998	2600	1400	2000	2018.25	3.75	5644	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	427	8.67	0.71	12	0.33	236.00	2886.00	2495	20230906	-18.04	1530	20230103	33.66	2495	-18.04	20230906	1530	33.66	20230103	2495	-18.04	20230906	1530	33.66	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
100	20231114	140647	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	35	2	1.75	129104605	64001	42.26	2000	2055	1998	2600	1400	2000	2017.27	3.75	5928	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	424	8.62	0.71	12	0.31	236.00	2886.00	2495	20230906	-18.44	1530	20230103	33.01	2495	-18.44	20230906	1530	33.01	20230103	2495	-18.44	20230906	1530	33.01	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
101	20231114	130649	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	35	2	1.75	123084250	61052	40.32	2000	2055	1998	2600	1400	2000	2016.09	3.75	6197	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	424	8.62	0.71	12	0.29	236.00	2886.00	2495	20230906	-18.44	1530	20230103	33.01	2495	-18.44	20230906	1530	33.01	20230103	2495	-18.44	20230906	1530	33.01	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
102	20231114	120650	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	35	2	1.75	112207390	55707	36.79	2000	2055	1998	2600	1400	2000	2014.28	3.75	6047	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	424	8.62	0.71	12	0.27	236.00	2886.00	2495	20230906	-18.44	1530	20230103	33.01	2495	-18.44	20230906	1530	33.01	20230103	2495	-18.44	20230906	1530	33.01	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
103	20231114	110657	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	30	2	1.50	101149755	50250	33.18	2000	2055	1998	2600	1400	2000	2012.97	3.75	6872	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	423	8.60	0.70	12	0.24	236.00	2886.00	2495	20230906	-18.64	1530	20230103	32.68	2495	-18.64	20230906	1530	32.68	20230103	2495	-18.64	20230906	1530	32.68	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
104	20231114	100650	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	0	3	0.00	80184275	39926	26.37	2000	2045	1998	2600	1400	2000	2008.35	3.75	8605	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	417	8.47	0.69	12	0.19	236.00	2886.00	2495	20230906	-19.84	1530	20230103	30.72	2495	-19.84	20230906	1530	30.72	20230103	2495	-19.84	20230906	1530	30.72	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
105	20231114	090643	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	40	2	2.00	19391905	9684	6.39	2000	2040	2000	2600	1400	2000	2002.51	3.75	2635	2360	2180	2090	1910	1820	2135	1865	104	600	500	1400	5	1	20856819	425	8.64	0.71	12	0.05	236.00	2886.00	2495	20230906	-18.24	1530	20230103	33.33	2495	-18.24	20230906	1530	33.33	20230103	2495	-18.24	20230906	1530	33.33	20230103	0.21	N	084870	500	104 억	781612	N	N	16	N	01	N
106	20231113	160639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-235	5	-10.51	320761705	151129	301.63	2235	2270	2000	2905	1565	2235	2123.01	3.65	30625	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	417	8.47	0.69	12	0.72	236.00	2886.00	2495	20230906	-19.84	1530	20230103	30.72	2495	-19.84	20230906	1530	30.72	20230103	2495	-19.84	20230906	1530	30.72	20230103	0.20	N	084870	500	104 억	762220	N	N	16	N	00	N
107	20231113	150637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	-190	5	-8.50	291170595	136449	272.33	2235	2270	2045	2905	1565	2235	2133.91	3.65	29294	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	427	8.67	0.71	12	0.65	236.00	2886.00	2495	20230906	-18.04	1530	20230103	33.66	2495	-18.04	20230906	1530	33.66	20230103	2495	-18.04	20230906	1530	33.66	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
108	20231113	140636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	-155	5	-6.94	223594075	103875	207.32	2235	2270	2080	2905	1565	2235	2152.53	3.65	23510	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	434	8.81	0.72	12	0.50	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
109	20231113	130634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-140	5	-6.26	182296810	84115	167.88	2235	2270	2085	2905	1565	2235	2167.23	3.65	16090	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	437	8.88	0.73	12	0.40	236.00	2886.00	2495	20230906	-16.03	1530	20230103	36.93	2495	-16.03	20230906	1530	36.93	20230103	2495	-16.03	20230906	1530	36.93	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
110	20231113	120635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-110	5	-4.92	142640330	65343	130.41	2235	2270	2125	2905	1565	2235	2182.94	3.65	9963	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	443	9.00	0.74	12	0.31	236.00	2886.00	2495	20230906	-14.83	1530	20230103	38.89	2495	-14.83	20230906	1530	38.89	20230103	2495	-14.83	20230906	1530	38.89	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
111	20231113	110633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-55	5	-2.46	67089550	30248	60.37	2235	2270	2180	2905	1565	2235	2217.98	3.65	5135	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	455	9.24	0.76	12	0.15	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
112	20231113	100632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	0	3	0.00	29571680	13285	26.51	2235	2270	2210	2905	1565	2235	2225.94	3.65	4078	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	466	9.47	0.77	12	0.06	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
113	20231113	090637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	0	3	0.00	7451265	3338	6.66	2235	2245	2215	2905	1565	2235	2232.25	3.65	1243	2321	2277	2241	2197	2161	2260	2180	104	670	500	1560	5	1	20856819	466	9.47	0.77	12	0.02	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.20	N	084870	500	104 억	762220	N	N	35	N	00	N
114	20231110	160652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-50	5	-2.19	111539735	50104	91.32	2285	2285	2205	2970	1600	2285	2225.87	3.63	4884	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	466	9.47	0.77	12	0.24	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.20	N	084870	500	104 억	757144	N	N	35	N	00	N
115	20231110	150646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-65	5	-2.84	96074060	43157	78.66	2285	2285	2205	2970	1600	2285	2226.09	3.63	4744	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	463	9.41	0.77	12	0.21	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
116	20231110	140639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-80	5	-3.50	79138375	35528	64.76	2285	2285	2205	2970	1600	2285	2227.42	3.63	4839	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	460	9.34	0.76	12	0.17	236.00	2886.00	2495	20230906	-11.62	1530	20230103	44.12	2495	-11.62	20230906	1530	44.12	20230103	2495	-11.62	20230906	1530	44.12	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
117	20231110	130641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-75	5	-3.28	73098885	32797	59.78	2285	2285	2205	2970	1600	2285	2228.75	3.63	4587	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	461	9.36	0.77	12	0.16	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
118	20231110	120643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-80	5	-3.50	70221905	31497	57.41	2285	2285	2205	2970	1600	2285	2229.40	3.63	4723	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	460	9.34	0.76	12	0.15	236.00	2886.00	2495	20230906	-11.62	1530	20230103	44.12	2495	-11.62	20230906	1530	44.12	20230103	2495	-11.62	20230906	1530	44.12	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
119	20231110	110635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-60	5	-2.63	59017350	26433	48.18	2285	2285	2205	2970	1600	2285	2232.63	3.63	3713	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	464	9.43	0.77	12	0.13	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
120	20231110	100642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-65	5	-2.84	34133385	15231	27.76	2285	2285	2210	2970	1600	2285	2240.92	3.63	2236	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	463	9.41	0.77	12	0.07	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
121	20231110	090629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-20	5	-0.88	6139015	2687	4.90	2285	2285	2265	2970	1600	2285	2284.70	3.63	26	2421	2352	2306	2237	2191	2330	2215	104	685	500	1590	5	1	20856819	472	9.60	0.78	12	0.01	236.00	2886.00	2495	20230906	-9.22	1530	20230103	48.04	2495	-9.22	20230906	1530	48.04	20230103	2495	-9.22	20230906	1530	48.04	20230103	0.20	N	084870	500	104 억	757144	N	N	7	N	00	N
122	20231109	160624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-90	5	-3.79	121956960	52965	128.53	2355	2375	2260	3085	1665	2375	2302.60	3.64	-2830	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	477	9.68	0.79	12	0.25	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	-8.42	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.21	N	084870	500	104 억	759924	N	N	7	N	00	N
123	20231109	150624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-75	5	-3.16	109582970	47587	115.48	2355	2375	2260	3085	1665	2375	2302.79	3.64	-3046	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	480	9.75	0.80	12	0.23	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	-7.82	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
124	20231109	140622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-105	5	-4.42	84654925	36663	88.97	2355	2375	2265	3085	1665	2375	2309.00	3.64	-1102	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	473	9.62	0.79	12	0.18	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
125	20231109	130625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-60	5	-2.53	41142080	17613	42.74	2355	2375	2310	3085	1665	2375	2335.89	3.64	-1800	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	483	9.81	0.80	12	0.08	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
126	20231109	120628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-60	5	-2.53	34849110	14901	36.16	2355	2375	2310	3085	1665	2375	2338.71	3.64	-1400	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	483	9.81	0.80	12	0.07	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
127	20231109	110626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-50	5	-2.11	32883420	14052	34.10	2355	2375	2310	3085	1665	2375	2340.12	3.64	-1338	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	485	9.85	0.81	12	0.07	236.00	2886.00	2495	20230906	-6.81	1530	20230103	51.96	2495	-6.81	20230906	1530	51.96	20230103	2495	-6.81	20230906	1530	51.96	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
128	20231109	100622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-50	5	-2.11	24163655	10287	24.96	2355	2375	2325	3085	1665	2375	2348.95	3.64	-1366	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	485	9.85	0.81	12	0.05	236.00	2886.00	2495	20230906	-6.81	1530	20230103	51.96	2495	-6.81	20230906	1530	51.96	20230103	2495	-6.81	20230906	1530	51.96	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
129	20231109	090624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-35	5	-1.47	3037380	1292	3.14	2355	2355	2340	3085	1665	2375	2350.91	3.64	-331	2435	2405	2360	2330	2285	2420	2345	104	710	500	1660	5	1	20856819	488	9.92	0.81	12	0.01	236.00	2886.00	2495	20230906	-6.21	1530	20230103	52.94	2495	-6.21	20230906	1530	52.94	20230103	2495	-6.21	20230906	1530	52.94	20230103	0.21	N	084870	500	104 억	759924	N	N	1	N	00	N
130	20231108	160619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	45	2	1.93	96899700	41104	74.60	2320	2390	2315	3025	1635	2330	2357.37	3.68	-5961	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	495	10.06	0.82	12	0.20	236.00	2886.00	2495	20230906	-4.81	1530	20230103	55.23	2495	-4.81	20230906	1530	55.23	20230103	2495	-4.81	20230906	1530	55.23	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
131	20231108	150622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	30	2	1.29	91368390	38771	70.37	2320	2390	2315	3025	1635	2330	2356.62	3.68	-5537	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	492	10.00	0.82	12	0.19	236.00	2886.00	2495	20230906	-5.41	1530	20230103	54.25	2495	-5.41	20230906	1530	54.25	20230103	2495	-5.41	20230906	1530	54.25	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
132	20231108	140619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	45	2	1.93	77675680	32944	59.79	2320	2390	2315	3025	1635	2330	2357.81	3.68	-4064	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	495	10.06	0.82	12	0.16	236.00	2886.00	2495	20230906	-4.81	1530	20230103	55.23	2495	-4.81	20230906	1530	55.23	20230103	2495	-4.81	20230906	1530	55.23	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
133	20231108	130620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	50	2	2.15	64124765	27246	49.45	2320	2380	2315	3025	1635	2330	2353.55	3.68	-2257	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	496	10.08	0.82	12	0.13	236.00	2886.00	2495	20230906	-4.61	1530	20230103	55.56	2495	-4.61	20230906	1530	55.56	20230103	2495	-4.61	20230906	1530	55.56	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
134	20231108	120615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	40	2	1.72	51893485	22079	40.07	2320	2370	2315	3025	1635	2330	2350.35	3.68	-2406	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	494	10.04	0.82	12	0.11	236.00	2886.00	2495	20230906	-5.01	1530	20230103	54.90	2495	-5.01	20230906	1530	54.90	20230103	2495	-5.01	20230906	1530	54.90	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
135	20231108	110620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	25	2	1.07	27614000	11799	21.41	2320	2370	2315	3025	1635	2330	2340.37	3.68	-1164	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	491	9.98	0.82	12	0.06	236.00	2886.00	2495	20230906	-5.61	1530	20230103	53.92	2495	-5.61	20230906	1530	53.92	20230103	2495	-5.61	20230906	1530	53.92	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
136	20231108	100620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	0	3	0.00	21302280	9089	16.50	2320	2370	2315	3025	1635	2330	2343.74	3.68	-96	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	486	9.87	0.81	12	0.04	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
137	20231108	090617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	30	2	1.29	8784215	3763	6.83	2320	2360	2315	3025	1635	2330	2334.36	3.68	1124	2446	2387	2316	2257	2186	2417	2287	104	695	500	1630	5	1	20856819	492	10.00	0.82	12	0.02	236.00	2886.00	2495	20230906	-5.41	1530	20230103	54.25	2495	-5.41	20230906	1530	54.25	20230103	2495	-5.41	20230906	1530	54.25	20230103	0.19	N	084870	500	104 억	767235	N	N	1	N	00	N
138	20231107	160620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	60	2	2.64	127706130	55066	56.41	2280	2375	2245	2950	1590	2270	2319.55	3.65	5214	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	486	9.87	0.81	12	0.26	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
139	20231107	150620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	65	2	2.86	116269635	50153	51.38	2280	2375	2245	2950	1590	2270	2318.73	3.65	4703	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	487	9.89	0.81	12	0.24	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
140	20231107	140623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	65	2	2.86	109836245	47389	48.55	2280	2375	2245	2950	1590	2270	2318.21	3.65	4236	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	487	9.89	0.81	12	0.23	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
141	20231107	130622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	80	2	3.52	105531795	45545	46.66	2280	2375	2245	2950	1590	2270	2317.55	3.65	3735	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	490	9.96	0.81	12	0.22	236.00	2886.00	2495	20230906	-5.81	1530	20230103	53.59	2495	-5.81	20230906	1530	53.59	20230103	2495	-5.81	20230906	1530	53.59	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
142	20231107	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	60	2	2.64	93949830	40548	41.54	2280	2375	2245	2950	1590	2270	2317.53	3.65	3099	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	486	9.87	0.81	12	0.19	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
143	20231107	110618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	80	2	3.52	80057610	34589	35.44	2280	2375	2245	2950	1590	2270	2315.12	3.65	2780	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	490	9.96	0.81	12	0.17	236.00	2886.00	2495	20230906	-5.81	1530	20230103	53.59	2495	-5.81	20230906	1530	53.59	20230103	2495	-5.81	20230906	1530	53.59	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
144	20231107	100625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	100	2	4.41	72303610	31280	32.05	2280	2375	2245	2950	1590	2270	2312.10	3.65	2031	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	494	10.04	0.82	12	0.15	236.00	2886.00	2495	20230906	-5.01	1530	20230103	54.90	2495	-5.01	20230906	1530	54.90	20230103	2495	-5.01	20230906	1530	54.90	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
145	20231107	090611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	0	3	0.00	25718825	11348	11.63	2280	2290	2245	2950	1590	2270	2266.23	3.65	-921	2493	2381	2323	2211	2153	2352	2182	104	680	500	1580	5	1	20856819	473	9.62	0.79	12	0.05	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.19	N	084870	500	104 억	761504	N	N	1	N	00	N
146	20231106	160605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-95	5	-4.02	227589970	97602	139.61	2375	2435	2265	3070	1660	2365	2333.12	3.62	7311	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	473	9.62	0.79	12	0.47	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.20	N	084870	500	104 억	754393	N	N	1	N	00	N
147	20231106	150607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-100	5	-4.23	209059095	89465	127.97	2375	2435	2265	3070	1660	2365	2336.66	3.62	6294	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	472	9.60	0.78	12	0.43	236.00	2886.00	2495	20230906	-9.22	1530	20230103	48.04	2495	-9.22	20230906	1530	48.04	20230103	2495	-9.22	20230906	1530	48.04	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
148	20231106	140605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-60	5	-2.54	157742235	66972	95.80	2375	2435	2305	3070	1660	2365	2355.30	3.62	3821	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	481	9.77	0.80	12	0.32	236.00	2886.00	2495	20230906	-7.62	1530	20230103	50.65	2495	-7.62	20230906	1530	50.65	20230103	2495	-7.62	20230906	1530	50.65	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
149	20231106	130612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-35	5	-1.48	125714855	53132	76.00	2375	2435	2305	3070	1660	2365	2366.09	3.62	168	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	486	9.87	0.81	12	0.25	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
150	20231106	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	25	2	1.06	56314610	23547	33.68	2375	2435	2370	3070	1660	2365	2391.98	3.62	-1137	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	498	10.13	0.83	12	0.11	236.00	2886.00	2495	20230906	-4.21	1530	20230103	56.21	2495	-4.21	20230906	1530	56.21	20230103	2495	-4.21	20230906	1530	56.21	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
151	20231106	110608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	30	2	1.27	50794800	21236	30.38	2375	2435	2370	3070	1660	2365	2392.36	3.62	-1229	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	500	10.15	0.83	12	0.10	236.00	2886.00	2495	20230906	-4.01	1530	20230103	56.54	2495	-4.01	20230906	1530	56.54	20230103	2495	-4.01	20230906	1530	56.54	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
152	20231106	100546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	40	2	1.69	33878830	14120	20.20	2375	2435	2370	3070	1660	2365	2400.21	3.62	-1302	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	502	10.19	0.83	12	0.07	236.00	2886.00	2495	20230906	-3.61	1530	20230103	57.19	2495	-3.61	20230906	1530	57.19	20230103	2495	-3.61	20230906	1530	57.19	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
153	20231106	090608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	40	2	1.69	5914140	2490	3.56	2375	2405	2370	3070	1660	2365	2376.78	3.62	20	2451	2407	2386	2342	2321	2397	2332	104	705	500	1650	5	1	20856819	502	10.19	0.83	12	0.01	236.00	2886.00	2495	20230906	-3.61	1530	20230103	57.19	2495	-3.61	20230906	1530	57.19	20230103	2495	-3.61	20230906	1530	57.19	20230103	0.20	N	084870	500	104 억	754393	N	N	0	N	00	N
154	20231103	160601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-30	5	-1.25	168010490	69858	111.08	2405	2430	2365	3110	1680	2395	2405.03	3.61	-662	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	493	10.02	0.82	12	0.33	236.00	2886.00	2495	20230906	-5.21	1530	20230103	54.58	2495	-5.21	20230906	1530	54.58	20230103	2495	-5.21	20230906	1530	54.58	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
155	20231103	150559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	0	3	0.00	153941495	63919	101.64	2405	2430	2380	3110	1680	2395	2408.38	3.61	-116	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	500	10.15	0.83	12	0.31	236.00	2886.00	2495	20230906	-4.01	1530	20230103	56.54	2495	-4.01	20230906	1530	56.54	20230103	2495	-4.01	20230906	1530	56.54	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
156	20231103	140600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	20	2	0.84	122468500	50777	80.74	2405	2430	2390	3110	1680	2395	2411.89	3.61	-1044	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	504	10.23	0.84	12	0.24	236.00	2886.00	2495	20230906	-3.21	1530	20230103	57.84	2495	-3.21	20230906	1530	57.84	20230103	2495	-3.21	20230906	1530	57.84	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
157	20231103	130600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	10	2	0.42	104315690	43231	68.74	2405	2430	2390	3110	1680	2395	2412.98	3.61	-1043	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	502	10.19	0.83	12	0.21	236.00	2886.00	2495	20230906	-3.61	1530	20230103	57.19	2495	-3.61	20230906	1530	57.19	20230103	2495	-3.61	20230906	1530	57.19	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
158	20231103	120559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2415	20	2	0.84	71029155	29471	46.86	2405	2430	2390	3110	1680	2395	2410.14	3.61	-764	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	504	10.23	0.84	12	0.14	236.00	2886.00	2495	20230906	-3.21	1530	20230103	57.84	2495	-3.21	20230906	1530	57.84	20230103	2495	-3.21	20230906	1530	57.84	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
159	20231103	110604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	15	2	0.63	65596560	27221	43.29	2405	2430	2390	3110	1680	2395	2409.78	3.61	-741	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	503	10.21	0.84	12	0.13	236.00	2886.00	2495	20230906	-3.41	1530	20230103	57.52	2495	-3.41	20230906	1530	57.52	20230103	2495	-3.41	20230906	1530	57.52	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
160	20231103	100553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	10	2	0.42	49918605	20680	32.88	2405	2430	2395	3110	1680	2395	2413.86	3.61	-720	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	502	10.19	0.83	12	0.10	236.00	2886.00	2495	20230906	-3.61	1530	20230103	57.19	2495	-3.61	20230906	1530	57.19	20230103	2495	-3.61	20230906	1530	57.19	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
161	20231103	090555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2425	30	2	1.25	3504330	1451	2.31	2405	2430	2405	3110	1680	2395	2415.11	3.61	-825	2465	2430	2400	2365	2335	2447	2382	104	715	500	1670	5	1	20856819	506	10.28	0.84	12	0.01	236.00	2886.00	2495	20230906	-2.81	1530	20230103	58.50	2495	-2.81	20230906	1530	58.50	20230103	2495	-2.81	20230906	1530	58.50	20230103	0.20	N	084870	500	104 억	753276	N	N	0	N	00	N
162	20231102	160555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	5	2	0.21	150420270	62844	54.87	2390	2435	2370	3105	1675	2390	2393.55	3.64	-6415	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	500	10.15	0.83	12	0.30	236.00	2886.00	2495	20230906	-4.01	1530	20230103	56.54	2495	-4.01	20230906	1530	56.54	20230103	2495	-4.01	20230906	1530	56.54	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
163	20231102	150601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	0	3	0.00	147635715	61680	53.85	2390	2435	2370	3105	1675	2390	2393.58	3.64	-6259	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	498	10.13	0.83	12	0.30	236.00	2886.00	2495	20230906	-4.21	1530	20230103	56.21	2495	-4.21	20230906	1530	56.21	20230103	2495	-4.21	20230906	1530	56.21	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
164	20231102	140550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	10	2	0.42	139250920	58179	50.79	2390	2435	2370	3105	1675	2390	2393.49	3.64	-4557	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	501	10.17	0.83	12	0.28	236.00	2886.00	2495	20230906	-3.81	1530	20230103	56.86	2495	-3.81	20230906	1530	56.86	20230103	2495	-3.81	20230906	1530	56.86	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
165	20231102	130556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	10	2	0.42	130181170	54388	47.49	2390	2435	2370	3105	1675	2390	2393.56	3.64	-3968	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	501	10.17	0.83	12	0.26	236.00	2886.00	2495	20230906	-3.81	1530	20230103	56.86	2495	-3.81	20230906	1530	56.86	20230103	2495	-3.81	20230906	1530	56.86	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
166	20231102	120552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	5	2	0.21	120998030	50553	44.14	2390	2435	2370	3105	1675	2390	2393.49	3.64	-3325	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	500	10.15	0.83	12	0.24	236.00	2886.00	2495	20230906	-4.01	1530	20230103	56.54	2495	-4.01	20230906	1530	56.54	20230103	2495	-4.01	20230906	1530	56.54	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
167	20231102	110554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	0	3	0.00	69599980	29048	25.36	2390	2435	2370	3105	1675	2390	2396.03	3.64	-4131	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	498	10.13	0.83	12	0.14	236.00	2886.00	2495	20230906	-4.21	1530	20230103	56.21	2495	-4.21	20230906	1530	56.21	20230103	2495	-4.21	20230906	1530	56.21	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
168	20231102	100554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-10	5	-0.42	53181540	22186	19.37	2390	2435	2370	3105	1675	2390	2397.08	3.64	-3702	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	496	10.08	0.82	12	0.11	236.00	2886.00	2495	20230906	-4.61	1530	20230103	55.56	2495	-4.61	20230906	1530	55.56	20230103	2495	-4.61	20230906	1530	55.56	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
169	20231102	090558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	30	2	1.26	10843320	4525	3.95	2390	2425	2385	3105	1675	2390	2396.31	3.64	-1192	2460	2425	2380	2345	2300	2442	2362	104	715	500	1670	5	1	20856819	505	10.25	0.84	12	0.02	236.00	2886.00	2495	20230906	-3.01	1530	20230103	58.17	2495	-3.01	20230906	1530	58.17	20230103	2495	-3.01	20230906	1530	58.17	20230103	0.20	N	084870	500	104 억	759710	N	N	0	N	00	N
170	20231101	160551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	55	2	2.36	269282585	113372	76.25	2340	2415	2335	3035	1635	2335	2375.15	3.65	-727	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	498	10.13	0.83	12	0.54	236.00	2886.00	2495	20230906	-4.21	1530	20230103	56.21	2495	-4.21	20230906	1530	56.21	20230103	2495	-4.21	20230906	1530	56.21	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
171	20231101	150550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	45	2	1.93	261532410	110123	74.07	2340	2415	2335	3035	1635	2335	2374.91	3.65	124	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	496	10.08	0.82	12	0.53	236.00	2886.00	2495	20230906	-4.61	1530	20230103	55.56	2495	-4.61	20230906	1530	55.56	20230103	2495	-4.61	20230906	1530	55.56	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
172	20231101	140547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	50	2	2.14	208814055	88063	59.23	2340	2415	2335	3035	1635	2335	2371.19	3.65	721	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	497	10.11	0.83	12	0.42	236.00	2886.00	2495	20230906	-4.41	1530	20230103	55.88	2495	-4.41	20230906	1530	55.88	20230103	2495	-4.41	20230906	1530	55.88	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
173	20231101	130551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2410	75	2	3.21	183801960	77574	52.18	2340	2415	2335	3035	1635	2335	2369.38	3.65	197	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	503	10.21	0.84	12	0.37	236.00	2886.00	2495	20230906	-3.41	1530	20230103	57.52	2495	-3.41	20230906	1530	57.52	20230103	2495	-3.41	20230906	1530	57.52	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
174	20231101	120604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	55	2	2.36	146246160	61902	41.63	2340	2390	2335	3035	1635	2335	2362.55	3.65	299	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	498	10.13	0.83	12	0.30	236.00	2886.00	2495	20230906	-4.21	1530	20230103	56.21	2495	-4.21	20230906	1530	56.21	20230103	2495	-4.21	20230906	1530	56.21	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
175	20231101	110607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	35	2	1.50	97685150	41468	27.89	2340	2385	2335	3035	1635	2335	2355.68	3.65	850	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	494	10.04	0.82	12	0.20	236.00	2886.00	2495	20230906	-5.01	1530	20230103	54.90	2495	-5.01	20230906	1530	54.90	20230103	2495	-5.01	20230906	1530	54.90	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
176	20231101	100559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	20	2	0.86	57783035	24643	16.57	2340	2365	2335	3035	1635	2335	2344.81	3.65	159	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	491	9.98	0.82	12	0.12	236.00	2886.00	2495	20230906	-5.61	1530	20230103	53.92	2495	-5.61	20230906	1530	53.92	20230103	2495	-5.61	20230906	1530	53.92	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N
177	20231101	090600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	5	2	0.21	20174320	8618	5.80	2340	2350	2340	3035	1635	2335	2340.95	3.65	224	2455	2395	2325	2265	2195	2425	2295	104	700	500	1630	5	1	20856819	488	9.92	0.81	12	0.04	236.00	2886.00	2495	20230906	-6.21	1530	20230103	52.94	2495	-6.21	20230906	1530	52.94	20230103	2495	-6.21	20230906	1530	52.94	20230103	0.20	N	084870	500	104 억	761531	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History