KissMeData/084870/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1339	-14	5	-1.03	19651668	14728	58.92	1349	1350	1327	1758	948	1353	1333.65	1.89	-767	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	279	4.15	0.44	12	0.07	323.00	3022.00	2495	20230906	-46.33	1321	20240725	1.36	1854	-27.78	20240409	1321	1.36	20240725	2495	-46.33	20230906	1321	1.36	20240725	0.42	N	084870	500	104 억	395161	N	N	32	N	N
3	20240731	150720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1338	-15	5	-1.11	18295286	13715	54.87	1349	1350	1327	1758	948	1353	1333.24	1.89	-759	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	279	4.14	0.44	12	0.07	323.00	3022.00	2495	20230906	-46.37	1321	20240725	1.29	1854	-27.83	20240409	1321	1.29	20240725	2495	-46.37	20230906	1321	1.29	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
4	20240731	140720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1328	-25	5	-1.85	17440619	13075	52.31	1349	1350	1327	1758	948	1353	1333.13	1.89	-458	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	277	4.11	0.44	12	0.06	323.00	3022.00	2495	20230906	-46.77	1321	20240725	0.53	1854	-28.37	20240409	1321	0.53	20240725	2495	-46.77	20230906	1321	0.53	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
5	20240731	130718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1329	-24	5	-1.77	13935590	10437	41.76	1349	1350	1327	1758	948	1353	1334.31	1.89	-459	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	277	4.11	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.73	1321	20240725	0.61	1854	-28.32	20240409	1321	0.61	20240725	2495	-46.73	20230906	1321	0.61	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
6	20240731	120718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1329	-24	5	-1.77	13692395	10254	41.02	1349	1350	1327	1758	948	1353	1334.41	1.89	-460	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	277	4.11	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.73	1321	20240725	0.61	1854	-28.32	20240409	1321	0.61	20240725	2495	-46.73	20230906	1321	0.61	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
7	20240731	110719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1328	-25	5	-1.85	8474109	6334	25.34	1349	1350	1327	1758	948	1353	1336.58	1.89	-406	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	277	4.11	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.77	1321	20240725	0.53	1854	-28.37	20240409	1321	0.53	20240725	2495	-46.77	20230906	1321	0.53	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
8	20240731	100717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1332	-21	5	-1.55	6474351	4828	19.32	1349	1350	1329	1758	948	1353	1339.61	1.89	-406	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	278	4.12	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.61	1321	20240725	0.83	1854	-28.16	20240409	1321	0.83	20240725	2495	-46.61	20230906	1321	0.83	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
9	20240731	090714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1339	-14	5	-1.03	3859991	2864	11.46	1349	1350	1339	1758	948	1353	1346.65	1.89	-232	1374	1363	1342	1331	1310	1369	1337	104	405	500	890	1	1	20856819	279	4.15	0.44	12	0.01	323.00	3022.00	2495	20230906	-46.33	1321	20240725	1.36	1854	-27.78	20240409	1321	1.36	20240725	2495	-46.33	20230906	1321	1.36	20240725	0.42	N	084870	500	104 억	395161	N	N	155	N	N
10	20240730	160700	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1353	7	2	0.52	33316346	24994	164.72	1350	1353	1321	1749	943	1346	1332.89	1.90	-1362	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	282	4.19	0.45	12	0.12	323.00	3022.00	2495	20230906	-45.77	1321	20240730	2.42	1854	-27.02	20240409	1321	2.42	20240730	2495	-45.77	20230906	1321	2.42	20240730	0.42	N	084870	500	104 억	396397	N	N	155	N	N
11	20240730	150711	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1324	-22	5	-1.63	32055428	24048	158.48	1350	1350	1321	1749	943	1346	1332.90	1.90	-1063	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	276	4.10	0.44	12	0.12	323.00	3022.00	2495	20230906	-46.93	1321	20240730	0.23	1854	-28.59	20240409	1321	0.23	20240730	2495	-46.93	20230906	1321	0.23	20240730	0.42	N	084870	500	104 억	396397	N	N	0	N	N
12	20240730	140702	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1323	-23	5	-1.71	27952914	20947	138.05	1350	1350	1321	1749	943	1346	1334.38	1.90	-987	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	276	4.10	0.44	12	0.10	323.00	3022.00	2495	20230906	-46.97	1321	20240730	0.15	1854	-28.64	20240409	1321	0.15	20240730	2495	-46.97	20230906	1321	0.15	20240730	0.42	N	084870	500	104 억	396397	N	N	0	N	N
13	20240730	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1330	-16	5	-1.19	23292783	17429	114.86	1350	1350	1330	1749	943	1346	1336.36	1.90	-859	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	277	4.12	0.44	12	0.08	323.00	3022.00	2495	20230906	-46.69	1321	20240725	0.68	1854	-28.26	20240409	1321	0.68	20240725	2495	-46.69	20230906	1321	0.68	20240725	0.42	N	084870	500	104 억	396397	N	N	0	N	N
14	20240730	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1337	-9	5	-0.67	21442387	16042	105.72	1350	1350	1330	1749	943	1346	1336.55	1.90	-673	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	279	4.14	0.44	12	0.08	323.00	3022.00	2495	20230906	-46.41	1321	20240725	1.21	1854	-27.89	20240409	1321	1.21	20240725	2495	-46.41	20230906	1321	1.21	20240725	0.42	N	084870	500	104 억	396397	N	N	0	N	N
15	20240730	110709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1338	-8	5	-0.59	4233426	3149	20.75	1350	1350	1338	1749	943	1346	1344.29	1.90	-277	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	279	4.14	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.37	1321	20240725	1.29	1854	-27.83	20240409	1321	1.29	20240725	2495	-46.37	20230906	1321	1.29	20240725	0.42	N	084870	500	104 억	396397	N	N	0	N	N
16	20240730	100710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	0	3	0.00	2718970	2019	13.31	1350	1350	1346	1749	943	1346	1346.75	1.90	-217	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.01	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.42	N	084870	500	104 억	396397	N	N	0	N	N
17	20240730	090712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	0	3	0.00	250496	186	1.23	1350	1350	1346	1749	943	1346	1349.78	1.90	-5	1370	1358	1348	1336	1326	1353	1331	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.00	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.42	N	084870	500	104 억	396397	N	N	0	N	N
18	20240729	160659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	1	2	0.07	20435804	15173	44.18	1355	1360	1338	1748	942	1345	1346.85	1.90	282	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.07	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
19	20240729	150707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1350	5	2	0.37	10854461	8055	23.46	1355	1360	1338	1748	942	1345	1347.54	1.90	312	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	282	4.18	0.45	12	0.04	323.00	3022.00	2495	20230906	-45.89	1321	20240725	2.20	1854	-27.18	20240409	1321	2.20	20240725	2495	-45.89	20230906	1321	2.20	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
20	20240729	140714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1347	2	2	0.15	9985359	7411	21.58	1355	1360	1338	1748	942	1345	1347.37	1.90	312	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.04	323.00	3022.00	2495	20230906	-46.01	1321	20240725	1.97	1854	-27.35	20240409	1321	1.97	20240725	2495	-46.01	20230906	1321	1.97	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
21	20240729	130714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	1	2	0.07	9952921	7387	21.51	1355	1360	1338	1748	942	1345	1347.36	1.90	329	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.04	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
22	20240729	120707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	1	2	0.07	7259580	5388	15.69	1355	1360	1338	1748	942	1345	1347.36	1.90	129	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	281	4.17	0.45	12	0.03	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
23	20240729	110703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1340	-5	5	-0.37	5740468	4258	12.40	1355	1360	1338	1748	942	1345	1348.16	1.90	282	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	279	4.15	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.29	1321	20240725	1.44	1854	-27.72	20240409	1321	1.44	20240725	2495	-46.29	20230906	1321	1.44	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
24	20240729	100701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1357	12	2	0.89	3663439	2709	7.89	1355	1360	1338	1748	942	1345	1352.32	1.90	-371	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	283	4.20	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.61	1321	20240725	2.73	1854	-26.81	20240409	1321	2.73	20240725	2495	-45.61	20230906	1321	2.73	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
25	20240729	090700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1345	0	3	0.00	2193175	1620	4.72	1355	1360	1345	1748	942	1345	1353.81	1.90	-238	1381	1363	1346	1328	1311	1354	1319	104	403	500	880	1	1	20856819	281	4.16	0.45	12	0.01	323.00	3022.00	2495	20230906	-46.09	1321	20240725	1.82	1854	-27.45	20240409	1321	1.82	20240725	2495	-46.09	20230906	1321	1.82	20240725	0.43	N	084870	500	104 억	396115	N	N	2	N	N
26	20240726	160650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1345	-12	5	-0.88	46144630	34318	193.26	1360	1364	1329	1764	950	1357	1343.93	1.89	1142	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	281	4.16	0.45	12	0.16	323.00	3022.00	2495	20230906	-46.09	1321	20240725	1.82	1854	-27.45	20240409	1321	1.82	20240725	2495	-46.09	20230906	1321	1.82	20240725	0.43	N	084870	500	104 억	394973	N	N	2	N	N
27	20240726	150658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1341	-16	5	-1.18	33238030	24723	139.23	1360	1364	1329	1764	950	1357	1343.76	1.89	1657	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	280	4.15	0.44	12	0.12	323.00	3022.00	2495	20230906	-46.25	1321	20240725	1.51	1854	-27.67	20240409	1321	1.51	20240725	2495	-46.25	20230906	1321	1.51	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
28	20240726	140658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1337	-20	5	-1.47	30950791	23022	129.65	1360	1364	1329	1764	950	1357	1343.69	1.89	1306	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	279	4.14	0.44	12	0.11	323.00	3022.00	2495	20230906	-46.41	1321	20240725	1.21	1854	-27.89	20240409	1321	1.21	20240725	2495	-46.41	20230906	1321	1.21	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
29	20240726	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	-11	5	-0.81	14594944	10812	60.89	1360	1364	1346	1764	950	1357	1348.97	1.89	614	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	281	4.17	0.45	12	0.05	323.00	3022.00	2495	20230906	-46.05	1321	20240725	1.89	1854	-27.40	20240409	1321	1.89	20240725	2495	-46.05	20230906	1321	1.89	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
30	20240726	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1347	-10	5	-0.74	9580593	7091	39.93	1360	1364	1347	1764	950	1357	1349.85	1.89	720	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	281	4.17	0.45	12	0.03	323.00	3022.00	2495	20230906	-46.01	1321	20240725	1.97	1854	-27.35	20240409	1321	1.97	20240725	2495	-46.01	20230906	1321	1.97	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
31	20240726	110700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1348	-9	5	-0.66	8959234	6630	37.34	1360	1364	1347	1764	950	1357	1350.02	1.89	720	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	281	4.17	0.45	12	0.03	323.00	3022.00	2495	20230906	-45.97	1321	20240725	2.04	1854	-27.29	20240409	1321	2.04	20240725	2495	-45.97	20230906	1321	2.04	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
32	20240726	100659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1359	2	2	0.15	5702838	4214	23.73	1360	1364	1348	1764	950	1357	1351.79	1.89	670	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	283	4.21	0.45	12	0.02	323.00	3022.00	2495	20230906	-45.53	1321	20240725	2.88	1854	-26.70	20240409	1321	2.88	20240725	2495	-45.53	20230906	1321	2.88	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
33	20240726	090653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	5	2	0.37	2562078	1887	10.63	1360	1364	1349	1764	950	1357	1359.16	1.89	171	1385	1371	1346	1332	1307	1378	1339	104	407	500	890	1	1	20856819	284	4.22	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.41	1321	20240725	3.10	1854	-26.54	20240409	1321	3.10	20240725	2495	-45.41	20230906	1321	3.10	20240725	0.43	N	084870	500	104 억	394973	N	N	1	N	N
34	20240725	160655	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1357	4	2	0.30	23735211	17757	150.19	1321	1360	1321	1758	948	1353	1336.67	1.90	-906	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	283	4.20	0.45	12	0.09	323.00	3022.00	2495	20230906	-45.61	1321	20240725	2.73	1854	-26.81	20240409	1321	2.73	20240725	2495	-45.61	20230906	1321	2.73	20240725	0.45	N	084870	500	104 억	395879	N	N	1	N	N
35	20240725	150703	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1360	7	2	0.52	22608897	16927	143.17	1321	1360	1321	1758	948	1353	1335.67	1.90	-890	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	284	4.21	0.45	12	0.08	323.00	3022.00	2495	20230906	-45.49	1321	20240725	2.95	1854	-26.65	20240409	1321	2.95	20240725	2495	-45.49	20230906	1321	2.95	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
36	20240725	140703	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1353	0	3	0.00	22125587	16570	140.15	1321	1355	1321	1758	948	1353	1335.28	1.90	-889	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	282	4.19	0.45	12	0.08	323.00	3022.00	2495	20230906	-45.77	1321	20240725	2.42	1854	-27.02	20240409	1321	2.42	20240725	2495	-45.77	20230906	1321	2.42	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
37	20240725	130657	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1339	-14	5	-1.03	14681318	11053	93.49	1321	1345	1321	1758	948	1353	1328.27	1.90	-915	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	279	4.15	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.33	1321	20240725	1.36	1854	-27.78	20240409	1321	1.36	20240725	2495	-46.33	20230906	1321	1.36	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
38	20240725	120701	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1342	-11	5	-0.81	14654520	11033	93.32	1321	1345	1321	1758	948	1353	1328.24	1.90	-915	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	280	4.15	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.21	1321	20240725	1.59	1854	-27.62	20240409	1321	1.59	20240725	2495	-46.21	20230906	1321	1.59	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
39	20240725	110656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1340	-13	5	-0.96	12165262	9175	77.60	1321	1345	1321	1758	948	1353	1325.91	1.90	-451	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	279	4.15	0.44	12	0.04	323.00	3022.00	2495	20230906	-46.29	1321	20240725	1.44	1854	-27.72	20240409	1321	1.44	20240725	2495	-46.29	20230906	1321	1.44	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
40	20240725	100656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1337	-16	5	-1.18	4650663	3508	29.67	1321	1345	1321	1758	948	1353	1325.73	1.90	-409	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	279	4.14	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.41	1321	20240725	1.21	1854	-27.89	20240409	1321	1.21	20240725	2495	-46.41	20230906	1321	1.21	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
41	20240725	090653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1344	-9	5	-0.67	2242956	1693	14.32	1321	1345	1321	1758	948	1353	1324.84	1.90	-230	1369	1360	1350	1341	1331	1365	1346	104	405	500	890	1	1	20856819	280	4.16	0.44	12	0.01	323.00	3022.00	2495	20230906	-46.13	1321	20240725	1.74	1854	-27.51	20240409	1321	1.74	20240725	2495	-46.13	20230906	1321	1.74	20240725	0.45	N	084870	500	104 억	395879	N	N	2	N	N
42	20240724	160650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1353	0	3	0.00	15961878	11822	55.55	1351	1359	1340	1758	948	1353	1349.69	1.90	240	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	282	4.19	0.45	12	0.06	323.00	3022.00	2495	20230906	-45.77	1331	20240719	1.65	1854	-27.02	20240409	1331	1.65	20240719	2495	-45.77	20230906	1331	1.65	20240719	0.45	N	084870	500	104 억	395681	N	N	2	N	N
43	20240724	150701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1357	4	2	0.30	15705694	11632	54.66	1351	1359	1340	1758	948	1353	1349.72	1.90	57	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	283	4.20	0.45	12	0.06	323.00	3022.00	2495	20230906	-45.61	1331	20240719	1.95	1854	-26.81	20240409	1331	1.95	20240719	2495	-45.61	20230906	1331	1.95	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
44	20240724	140656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	5	2	0.37	13115905	9712	45.64	1351	1359	1340	1758	948	1353	1349.93	1.90	222	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	283	4.20	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.57	1331	20240719	2.03	1854	-26.75	20240409	1331	2.03	20240719	2495	-45.57	20230906	1331	2.03	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
45	20240724	130703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	5	2	0.37	12939425	9582	45.03	1351	1359	1340	1758	948	1353	1349.80	1.90	220	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	283	4.20	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.57	1331	20240719	2.03	1854	-26.75	20240409	1331	2.03	20240719	2495	-45.57	20230906	1331	2.03	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
46	20240724	120701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1350	-3	5	-0.22	12868825	9530	44.78	1351	1359	1340	1758	948	1353	1349.75	1.90	220	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	282	4.18	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.89	1331	20240719	1.43	1854	-27.18	20240409	1331	1.43	20240719	2495	-45.89	20230906	1331	1.43	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
47	20240724	110658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1359	6	2	0.44	7535619	5583	26.23	1351	1359	1340	1758	948	1353	1348.25	1.90	361	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	283	4.21	0.45	12	0.03	323.00	3022.00	2495	20230906	-45.53	1331	20240719	2.10	1854	-26.70	20240409	1331	2.10	20240719	2495	-45.53	20230906	1331	2.10	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
48	20240724	100713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1341	-12	5	-0.89	5752841	4263	20.03	1351	1352	1340	1758	948	1353	1347.02	1.90	357	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	280	4.15	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.25	1331	20240719	0.75	1854	-27.67	20240409	1331	0.75	20240719	2495	-46.25	20230906	1331	0.75	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
49	20240724	090654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1351	-2	5	-0.15	3782045	2797	13.14	1351	1352	1349	1758	948	1353	1350.80	1.90	144	1378	1365	1349	1336	1320	1357	1328	104	405	500	890	1	1	20856819	282	4.18	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.85	1331	20240719	1.50	1854	-27.13	20240409	1331	1.50	20240719	2495	-45.85	20230906	1331	1.50	20240719	0.45	N	084870	500	104 억	395681	N	N	5	N	N
50	20240723	160647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1353	-2	5	-0.15	28620667	21280	211.53	1355	1362	1333	1761	949	1355	1344.74	1.90	-861	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	282	4.19	0.45	12	0.10	323.00	3022.00	2495	20230906	-45.77	1331	20240719	1.65	1854	-27.02	20240409	1331	1.65	20240719	2495	-45.77	20230906	1331	1.65	20240719	0.46	N	084870	500	104 억	396542	N	N	5	N	N
51	20240723	150703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	-9	5	-0.66	25478059	18951	188.38	1355	1362	1333	1761	949	1355	1344.17	1.90	-424	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	281	4.17	0.45	12	0.09	323.00	3022.00	2495	20230906	-46.05	1331	20240719	1.13	1854	-27.40	20240409	1331	1.13	20240719	2495	-46.05	20230906	1331	1.13	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
52	20240723	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	-21	5	-1.55	17707034	13147	130.69	1355	1362	1333	1761	949	1355	1346.58	1.90	-535	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	278	4.13	0.44	12	0.06	323.00	3022.00	2495	20230906	-46.53	1331	20240719	0.23	1854	-28.05	20240409	1331	0.23	20240719	2495	-46.53	20230906	1331	0.23	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
53	20240723	130647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1344	-11	5	-0.81	16793767	12464	123.90	1355	1362	1333	1761	949	1355	1347.11	1.90	-507	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	280	4.16	0.44	12	0.06	323.00	3022.00	2495	20230906	-46.13	1331	20240719	0.98	1854	-27.51	20240409	1331	0.98	20240719	2495	-46.13	20230906	1331	0.98	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
54	20240723	120652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1348	-7	5	-0.52	9472404	6997	69.55	1355	1362	1339	1761	949	1355	1353.70	1.90	-414	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	281	4.17	0.45	12	0.03	323.00	3022.00	2495	20230906	-45.97	1331	20240719	1.28	1854	-27.29	20240409	1331	1.28	20240719	2495	-45.97	20230906	1331	1.28	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
55	20240723	110655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1355	0	3	0.00	8332746	6148	61.11	1355	1362	1355	1761	949	1355	1355.39	1.90	-414	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	283	4.20	0.45	12	0.03	323.00	3022.00	2495	20230906	-45.69	1331	20240719	1.80	1854	-26.91	20240409	1331	1.80	20240719	2495	-45.69	20230906	1331	1.80	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
56	20240723	100651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	7	2	0.52	3579808	2641	26.25	1355	1362	1355	1761	949	1355	1355.57	1.90	-413	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	284	4.22	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.41	1331	20240719	2.33	1854	-26.54	20240409	1331	2.33	20240719	2495	-45.41	20230906	1331	2.33	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
57	20240723	090656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	7	2	0.52	3304922	2439	24.24	1355	1362	1355	1761	949	1355	1355.04	1.90	-293	1365	1360	1350	1345	1335	1362	1347	104	406	500	890	1	1	20856819	284	4.22	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.41	1331	20240719	2.33	1854	-26.54	20240409	1331	2.33	20240719	2495	-45.41	20230906	1331	2.33	20240719	0.46	N	084870	500	104 억	396542	N	N	0	N	N
58	20240722	160645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1355	0	3	0.00	13561975	10060	19.30	1355	1355	1340	1761	949	1355	1346.81	1.90	277	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	283	4.20	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.69	1331	20240719	1.80	1854	-26.91	20240409	1331	1.80	20240719	2495	-45.69	20230906	1331	1.80	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
59	20240722	150651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1342	-13	5	-0.96	13018091	9658	18.53	1355	1355	1340	1761	949	1355	1346.50	1.90	331	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	280	4.15	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.21	1331	20240719	0.83	1854	-27.62	20240409	1331	0.83	20240719	2495	-46.21	20230906	1331	0.83	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
60	20240722	140653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1348	-7	5	-0.52	11399734	8451	16.22	1355	1355	1340	1761	949	1355	1347.50	1.90	331	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	281	4.17	0.45	12	0.04	323.00	3022.00	2495	20230906	-45.97	1331	20240719	1.28	1854	-27.29	20240409	1331	1.28	20240719	2495	-45.97	20230906	1331	1.28	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
61	20240722	130650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1342	-13	5	-0.96	7416921	5486	10.53	1355	1355	1340	1761	949	1355	1350.73	1.90	331	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	280	4.15	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.21	1331	20240719	0.83	1854	-27.62	20240409	1331	0.83	20240719	2495	-46.21	20230906	1331	0.83	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
62	20240722	120651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1342	-13	5	-0.96	7275884	5381	10.32	1355	1355	1340	1761	949	1355	1350.94	1.90	331	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	280	4.15	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.21	1331	20240719	0.83	1854	-27.62	20240409	1331	0.83	20240719	2495	-46.21	20230906	1331	0.83	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
63	20240722	110646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1342	-13	5	-0.96	7077257	5233	10.04	1355	1355	1340	1761	949	1355	1351.30	1.90	331	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	280	4.15	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.21	1331	20240719	0.83	1854	-27.62	20240409	1331	0.83	20240719	2495	-46.21	20230906	1331	0.83	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
64	20240722	100650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1344	-11	5	-0.81	6471916	4782	9.18	1355	1355	1340	1761	949	1355	1352.58	1.90	325	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	280	4.16	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.13	1331	20240719	0.98	1854	-27.51	20240409	1331	0.98	20240719	2495	-46.13	20230906	1331	0.98	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
65	20240722	090649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1340	-15	5	-1.11	6171172	4558	8.75	1355	1355	1340	1761	949	1355	1353.34	1.90	246	1400	1377	1354	1331	1308	1366	1320	104	406	500	890	1	1	20856819	279	4.15	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.29	1331	20240719	0.68	1854	-27.72	20240409	1331	0.68	20240719	2495	-46.29	20230906	1331	0.68	20240719	0.46	N	084870	500	104 억	396220	N	N	0	N	N
66	20240719	160635	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1355	-22	5	-1.60	69687050	51863	101.03	1370	1377	1331	1790	964	1377	1342.87	1.91	-2497	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	283	4.20	0.45	12	0.25	323.00	3022.00	2495	20230906	-45.69	1331	20240719	1.80	1854	-26.91	20240409	1331	1.80	20240719	2495	-45.69	20230906	1331	1.80	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
67	20240719	150641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1338	-39	5	-2.83	64025865	47664	92.85	1370	1377	1331	1790	964	1377	1342.39	1.91	-1911	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	279	4.14	0.44	12	0.23	323.00	3022.00	2495	20230906	-46.37	1331	20240719	0.53	1854	-27.83	20240409	1331	0.53	20240719	2495	-46.37	20230906	1331	0.53	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
68	20240719	140644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1339	-38	5	-2.76	58386392	43448	84.64	1370	1377	1331	1790	964	1377	1342.86	1.91	74	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	279	4.15	0.44	12	0.21	323.00	3022.00	2495	20230906	-46.33	1331	20240719	0.60	1854	-27.78	20240409	1331	0.60	20240719	2495	-46.33	20230906	1331	0.60	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
69	20240719	130636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1342	-35	5	-2.54	54672745	40672	79.23	1370	1377	1331	1790	964	1377	1343.22	1.91	123	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	280	4.15	0.44	12	0.20	323.00	3022.00	2495	20230906	-46.21	1331	20240719	0.83	1854	-27.62	20240409	1331	0.83	20240719	2495	-46.21	20230906	1331	0.83	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
70	20240719	120636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1350	-27	5	-1.96	52818557	39291	76.54	1370	1377	1331	1790	964	1377	1343.24	1.91	123	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	282	4.18	0.45	12	0.19	323.00	3022.00	2495	20230906	-45.89	1331	20240719	1.43	1854	-27.18	20240409	1331	1.43	20240719	2495	-45.89	20230906	1331	1.43	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
71	20240719	110641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1348	-29	5	-2.11	51450199	38270	74.55	1370	1377	1331	1790	964	1377	1343.33	1.91	123	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	281	4.17	0.45	12	0.18	323.00	3022.00	2495	20230906	-45.97	1331	20240719	1.28	1854	-27.29	20240409	1331	1.28	20240719	2495	-45.97	20230906	1331	1.28	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
72	20240719	100544	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1358	-19	5	-1.38	43209071	32126	62.58	1370	1377	1331	1790	964	1377	1343.72	1.91	-157	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	283	4.20	0.45	12	0.15	323.00	3022.00	2495	20230906	-45.57	1331	20240719	2.03	1854	-26.75	20240409	1331	2.03	20240719	2495	-45.57	20230906	1331	2.03	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
73	20240719	090649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1347	-30	5	-2.18	22570952	16764	32.66	1370	1377	1340	1790	964	1377	1343.99	1.91	2422	1407	1391	1367	1351	1327	1380	1340	104	413	500	900	1	1	20856819	281	4.17	0.45	12	0.08	323.00	3022.00	2495	20230906	-46.01	1340	20240719	0.52	1854	-27.35	20240409	1340	0.52	20240719	2495	-46.01	20230906	1340	0.52	20240719	0.47	N	084870	500	104 억	398688	N	N	5	N	N
74	20240718	160628	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1377	-12	5	-0.86	70011137	51331	73.83	1383	1383	1343	1805	973	1389	1363.92	1.91	-195	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	287	4.26	0.46	12	0.25	323.00	3022.00	2495	20230906	-44.81	1343	20240718	2.53	1854	-25.73	20240409	1343	2.53	20240718	2495	-44.81	20230906	1343	2.53	20240718	0.47	N	084870	500	104 억	398850	N	N	5	N	N
75	20240718	150636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1361	-28	5	-2.02	63742080	46763	67.26	1383	1383	1343	1805	973	1389	1363.09	1.91	1165	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	284	4.21	0.45	12	0.22	323.00	3022.00	2495	20230906	-45.45	1343	20240718	1.34	1854	-26.59	20240409	1343	1.34	20240718	2495	-45.45	20230906	1343	1.34	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
76	20240718	140632	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1366	-23	5	-1.66	62282968	45693	65.72	1383	1383	1343	1805	973	1389	1363.07	1.91	1348	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	285	4.23	0.45	12	0.22	323.00	3022.00	2495	20230906	-45.25	1343	20240718	1.71	1854	-26.32	20240409	1343	1.71	20240718	2495	-45.25	20230906	1343	1.71	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
77	20240718	130633	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1364	-25	5	-1.80	60772013	44597	64.14	1383	1383	1343	1805	973	1389	1362.69	1.91	1341	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	284	4.22	0.45	12	0.21	323.00	3022.00	2495	20230906	-45.33	1343	20240718	1.56	1854	-26.43	20240409	1343	1.56	20240718	2495	-45.33	20230906	1343	1.56	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
78	20240718	120633	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1355	-34	5	-2.45	45366425	33420	48.07	1383	1383	1343	1805	973	1389	1357.46	1.91	1340	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	283	4.20	0.45	12	0.16	323.00	3022.00	2495	20230906	-45.69	1343	20240718	0.89	1854	-26.91	20240409	1343	0.89	20240718	2495	-45.69	20230906	1343	0.89	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
79	20240718	110636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1360	-29	5	-2.09	42708346	31475	45.27	1383	1383	1343	1805	973	1389	1356.90	1.91	1328	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	284	4.21	0.45	12	0.15	323.00	3022.00	2495	20230906	-45.49	1343	20240718	1.27	1854	-26.65	20240409	1343	1.27	20240718	2495	-45.49	20230906	1343	1.27	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
80	20240718	100639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1348	-41	5	-2.95	24233605	17898	25.74	1383	1383	1343	1805	973	1389	1353.98	1.91	1668	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	281	4.17	0.45	12	0.09	323.00	3022.00	2495	20230906	-45.97	1343	20240718	0.37	1854	-27.29	20240409	1343	0.37	20240718	2495	-45.97	20230906	1343	0.37	20240718	0.47	N	084870	500	104 억	398850	N	N	11	N	N
81	20240718	090638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1360	-29	5	-2.09	1488523	1081	1.55	1383	1383	1360	1805	973	1389	1376.99	1.91	773	1446	1417	1385	1356	1324	1401	1340	104	416	500	910	1	1	20856819	284	4.21	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.49	1353	20240717	0.52	1854	-26.65	20240409	1353	0.52	20240717	2495	-45.49	20230906	1353	0.52	20240717	0.47	N	084870	500	104 억	398850	N	N	11	N	N
82	20240717	160704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1389	-26	5	-1.84	95238404	69488	570.93	1414	1414	1353	1839	991	1415	1369.74	1.92	-1075	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	290	4.30	0.46	12	0.33	323.00	3022.00	2495	20230906	-44.33	1353	20240717	2.66	1854	-25.08	20240409	1353	2.66	20240717	2495	-44.33	20230906	1353	2.66	20240717	0.47	N	084870	500	104 억	399939	N	N	11	N	N
83	20240717	150708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1371	-44	5	-3.11	86949475	63486	521.62	1414	1414	1353	1839	991	1415	1368.65	1.92	-86	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	286	4.24	0.45	12	0.30	323.00	3022.00	2495	20230906	-45.05	1353	20240717	1.33	1854	-26.05	20240409	1353	1.33	20240717	2495	-45.05	20230906	1353	1.33	20240717	0.47	N	084870	500	104 억	399939	N	N	9	N	N
84	20240717	140705	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1363	-52	5	-3.67	80019324	58399	479.82	1414	1414	1353	1839	991	1415	1369.22	1.92	2003	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	284	4.22	0.45	12	0.28	323.00	3022.00	2495	20230906	-45.37	1353	20240717	0.74	1854	-26.48	20240409	1353	0.74	20240717	2495	-45.37	20230906	1353	0.74	20240717	0.47	N	084870	500	104 억	399939	N	N	9	N	N
85	20240717	130704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1372	-43	5	-3.04	63840191	46530	382.30	1414	1414	1353	1839	991	1415	1370.81	1.92	2818	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	286	4.25	0.45	12	0.22	323.00	3022.00	2495	20230906	-45.01	1353	20240717	1.40	1854	-26.00	20240409	1353	1.40	20240717	2495	-45.01	20230906	1353	1.40	20240717	0.47	N	084870	500	104 억	399939	N	N	9	N	N
86	20240717	120705	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1364	-51	5	-3.60	63237633	46088	378.67	1414	1414	1353	1839	991	1415	1370.89	1.92	2818	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	284	4.22	0.45	12	0.22	323.00	3022.00	2495	20230906	-45.33	1353	20240717	0.81	1854	-26.43	20240409	1353	0.81	20240717	2495	-45.33	20230906	1353	0.81	20240717	0.47	N	084870	500	104 억	399939	N	N	9	N	N
87	20240717	110705	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1362	-53	5	-3.75	51688325	37578	308.75	1414	1414	1353	1839	991	1415	1374.11	1.92	2771	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	284	4.22	0.45	12	0.18	323.00	3022.00	2495	20230906	-45.41	1353	20240717	0.67	1854	-26.54	20240409	1353	0.67	20240717	2495	-45.41	20230906	1353	0.67	20240717	0.47	N	084870	500	104 억	399939	N	N	9	N	N
88	20240717	100704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1396	-19	5	-1.34	25403905	18311	150.45	1414	1414	1380	1839	991	1415	1385.29	1.92	2447	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	291	4.32	0.46	12	0.09	323.00	3022.00	2495	20230906	-44.05	1374	20240709	1.60	1854	-24.70	20240409	1374	1.60	20240709	2495	-44.05	20230906	1374	1.60	20240709	0.47	N	084870	500	104 억	399939	N	N	9	N	N
89	20240717	090545	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1404	-11	5	-0.78	5786501	4127	33.91	1414	1414	1385	1839	991	1415	1396.35	1.92	203	1431	1423	1414	1406	1397	1427	1410	104	424	500	930	1	1	20856819	293	4.35	0.46	12	0.02	323.00	3022.00	2495	20230906	-43.73	1374	20240709	2.18	1854	-24.27	20240409	1374	2.18	20240709	2495	-43.73	20230906	1374	2.18	20240709	0.47	N	084870	500	104 억	399939	N	N	9	N	N
90	20240716	160705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1415	-11	5	-0.77	16485773	11667	99.21	1413	1422	1405	1853	999	1426	1413.03	1.92	-951	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	295	4.38	0.47	12	0.06	323.00	3022.00	2495	20230906	-43.29	1374	20240709	2.98	1854	-23.68	20240409	1374	2.98	20240709	2495	-43.29	20230906	1374	2.98	20240709	0.47	N	084870	500	104 억	400833	N	N	9	N	N
91	20240716	150713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1416	-10	5	-0.70	15206564	10759	91.49	1413	1422	1407	1853	999	1426	1413.38	1.92	-703	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	295	4.38	0.47	12	0.05	323.00	3022.00	2495	20230906	-43.25	1374	20240709	3.06	1854	-23.62	20240409	1374	3.06	20240709	2495	-43.25	20230906	1374	3.06	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
92	20240716	140710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1413	-13	5	-0.91	10171867	7194	61.17	1413	1422	1411	1853	999	1426	1413.94	1.92	-694	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	295	4.37	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.37	1374	20240709	2.84	1854	-23.79	20240409	1374	2.84	20240709	2495	-43.37	20230906	1374	2.84	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
93	20240716	130711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1420	-6	5	-0.42	10156297	7183	61.08	1413	1422	1411	1853	999	1426	1413.94	1.92	-694	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	296	4.40	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.09	1374	20240709	3.35	1854	-23.41	20240409	1374	3.35	20240709	2495	-43.09	20230906	1374	3.35	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
94	20240716	120709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1418	-8	5	-0.56	8014249	5666	48.18	1413	1422	1411	1853	999	1426	1414.45	1.92	-693	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	296	4.39	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.17	1374	20240709	3.20	1854	-23.52	20240409	1374	3.20	20240709	2495	-43.17	20230906	1374	3.20	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
95	20240716	110709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1412	-14	5	-0.98	5434709	3840	32.65	1413	1422	1412	1853	999	1426	1415.29	1.92	-577	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	294	4.37	0.47	12	0.02	323.00	3022.00	2495	20230906	-43.41	1374	20240709	2.77	1854	-23.84	20240409	1374	2.77	20240709	2495	-43.41	20230906	1374	2.77	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
96	20240716	100710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1421	-5	5	-0.35	4582808	3237	27.53	1413	1422	1412	1853	999	1426	1415.76	1.92	-577	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	296	4.40	0.47	12	0.02	323.00	3022.00	2495	20230906	-43.05	1374	20240709	3.42	1854	-23.35	20240409	1374	3.42	20240709	2495	-43.05	20230906	1374	3.42	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
97	20240716	090708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1422	-4	5	-0.28	859667	606	5.15	1413	1422	1413	1853	999	1426	1418.59	1.92	-373	1486	1455	1434	1403	1382	1445	1393	104	427	500	940	1	1	20856819	297	4.40	0.47	12	0.00	323.00	3022.00	2495	20230906	-43.01	1374	20240709	3.49	1854	-23.30	20240409	1374	3.49	20240709	2495	-43.01	20230906	1374	3.49	20240709	0.47	N	084870	500	104 억	400833	N	N	8	N	N
98	20240715	160658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1426	-23	5	-1.59	16783656	11704	118.82	1465	1465	1413	1883	1015	1449	1433.96	1.92	169	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	297	4.41	0.47	12	0.06	323.00	3022.00	2495	20230906	-42.85	1374	20240709	3.78	1854	-23.09	20240409	1374	3.78	20240709	2495	-42.85	20230906	1374	3.78	20240709	0.47	N	084870	500	104 억	400663	N	N	8	N	N
99	20240715	150703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1417	-32	5	-2.21	16061538	11197	113.68	1465	1465	1413	1883	1015	1449	1434.37	1.92	287	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	296	4.39	0.47	12	0.05	323.00	3022.00	2495	20230906	-43.21	1374	20240709	3.13	1854	-23.57	20240409	1374	3.13	20240709	2495	-43.21	20230906	1374	3.13	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
100	20240715	140701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1428	-21	5	-1.45	15147054	10553	107.14	1465	1465	1413	1883	1015	1449	1435.25	1.92	292	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	298	4.42	0.47	12	0.05	323.00	3022.00	2495	20230906	-42.77	1374	20240709	3.93	1854	-22.98	20240409	1374	3.93	20240709	2495	-42.77	20230906	1374	3.93	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
101	20240715	130702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1430	-19	5	-1.31	14086331	9804	99.53	1465	1465	1413	1883	1015	1449	1436.72	1.92	369	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	298	4.43	0.47	12	0.05	323.00	3022.00	2495	20230906	-42.69	1374	20240709	4.08	1854	-22.87	20240409	1374	4.08	20240709	2495	-42.69	20230906	1374	4.08	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
102	20240715	120702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1436	-13	5	-0.90	13594154	9457	96.01	1465	1465	1413	1883	1015	1449	1437.39	1.92	373	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	300	4.45	0.48	12	0.05	323.00	3022.00	2495	20230906	-42.44	1374	20240709	4.51	1854	-22.55	20240409	1374	4.51	20240709	2495	-42.44	20230906	1374	4.51	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
103	20240715	110701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1428	-21	5	-1.45	9080151	6288	63.84	1465	1465	1427	1883	1015	1449	1443.99	1.92	361	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	298	4.42	0.47	12	0.03	323.00	3022.00	2495	20230906	-42.77	1374	20240709	3.93	1854	-22.98	20240409	1374	3.93	20240709	2495	-42.77	20230906	1374	3.93	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
104	20240715	100702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1447	-2	5	-0.14	8061649	5579	56.64	1465	1465	1427	1883	1015	1449	1444.95	1.92	358	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	302	4.48	0.48	12	0.03	323.00	3022.00	2495	20230906	-42.00	1374	20240709	5.31	1854	-21.95	20240409	1374	5.31	20240709	2495	-42.00	20230906	1374	5.31	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
105	20240715	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1448	-1	5	-0.07	486116	333	3.38	1465	1465	1448	1883	1015	1449	1462.33	1.92	-44	1466	1457	1441	1432	1416	1462	1437	104	434	500	950	1	1	20856819	302	4.48	0.48	12	0.00	323.00	3022.00	2495	20230906	-41.96	1374	20240709	5.39	1854	-21.90	20240409	1374	5.39	20240709	2495	-41.96	20230906	1374	5.39	20240709	0.47	N	084870	500	104 억	400663	N	N	5	N	N
106	20240712	160656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1449	-1	5	-0.07	14169857	9850	96.98	1435	1450	1425	1885	1015	1450	1438.56	1.93	-2011	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	302	4.49	0.48	12	0.05	323.00	3022.00	2495	20230906	-41.92	1374	20240709	5.46	1854	-21.84	20240409	1374	5.46	20240709	2495	-41.92	20230906	1374	5.46	20240709	0.47	N	084870	500	104 억	402564	N	N	5	N	N
107	20240712	150701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1439	-11	5	-0.76	8476189	5909	58.18	1435	1448	1425	1885	1015	1450	1434.45	1.93	-368	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	300	4.46	0.48	12	0.03	323.00	3022.00	2495	20230906	-42.32	1374	20240709	4.73	1854	-22.38	20240409	1374	4.73	20240709	2495	-42.32	20230906	1374	4.73	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
108	20240712	140704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1440	-10	5	-0.69	5331124	3710	36.53	1435	1448	1425	1885	1015	1450	1436.96	1.93	-835	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	300	4.46	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.28	1374	20240709	4.80	1854	-22.33	20240409	1374	4.80	20240709	2495	-42.28	20230906	1374	4.80	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
109	20240712	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1440	-10	5	-0.69	5240404	3647	35.91	1435	1448	1425	1885	1015	1450	1436.91	1.93	-835	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	300	4.46	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.28	1374	20240709	4.80	1854	-22.33	20240409	1374	4.80	20240709	2495	-42.28	20230906	1374	4.80	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
110	20240712	120700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1440	-10	5	-0.69	4614004	3212	31.62	1435	1448	1425	1885	1015	1450	1436.49	1.93	-401	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	300	4.46	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.28	1374	20240709	4.80	1854	-22.33	20240409	1374	4.80	20240709	2495	-42.28	20230906	1374	4.80	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
111	20240712	110657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1427	-23	5	-1.59	4363471	3038	29.91	1435	1448	1426	1885	1015	1450	1436.30	1.93	-263	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	298	4.42	0.47	12	0.01	323.00	3022.00	2495	20230906	-42.81	1374	20240709	3.86	1854	-23.03	20240409	1374	3.86	20240709	2495	-42.81	20230906	1374	3.86	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
112	20240712	100700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1430	-20	5	-1.38	3166774	2200	21.66	1435	1448	1430	1885	1015	1450	1439.44	1.93	-274	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	298	4.43	0.47	12	0.01	323.00	3022.00	2495	20230906	-42.69	1374	20240709	4.08	1854	-22.87	20240409	1374	4.08	20240709	2495	-42.69	20230906	1374	4.08	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
113	20240712	090656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1435	-15	5	-1.03	149240	104	1.02	1435	1435	1435	1885	1015	1450	1435.00	1.93	26	1475	1462	1452	1439	1429	1457	1434	104	435	500	950	1	1	20856819	299	4.44	0.47	12	0.00	323.00	3022.00	2495	20230906	-42.48	1374	20240709	4.44	1854	-22.60	20240409	1374	4.44	20240709	2495	-42.48	20230906	1374	4.44	20240709	0.47	N	084870	500	104 억	402564	N	N	52	N	N
114	20240711	160654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1450	-20	5	-1.36	14736083	10157	40.71	1456	1465	1442	1911	1029	1470	1450.83	1.94	-1766	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	302	4.49	0.48	12	0.05	323.00	3022.00	2495	20230906	-41.88	1374	20240709	5.53	1854	-21.79	20240409	1374	5.53	20240709	2495	-41.88	20230906	1374	5.53	20240709	0.47	N	084870	500	104 억	404302	N	N	52	N	N
115	20240711	150659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1444	-26	5	-1.77	9728561	6694	26.83	1456	1465	1443	1911	1029	1470	1453.33	1.94	-1072	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	301	4.47	0.48	12	0.03	323.00	3022.00	2495	20230906	-42.12	1374	20240709	5.09	1854	-22.11	20240409	1374	5.09	20240709	2495	-42.12	20230906	1374	5.09	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
116	20240711	140658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1453	-17	5	-1.16	7077333	4861	19.48	1456	1465	1444	1911	1029	1470	1455.94	1.94	-1199	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	303	4.50	0.48	12	0.02	323.00	3022.00	2495	20230906	-41.76	1374	20240709	5.75	1854	-21.63	20240409	1374	5.75	20240709	2495	-41.76	20230906	1374	5.75	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
117	20240711	130656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1452	-18	5	-1.22	6918965	4752	19.05	1456	1465	1444	1911	1029	1470	1456.01	1.94	-1299	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	303	4.50	0.48	12	0.02	323.00	3022.00	2495	20230906	-41.80	1374	20240709	5.68	1854	-21.68	20240409	1374	5.68	20240709	2495	-41.80	20230906	1374	5.68	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
118	20240711	120656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1445	-25	5	-1.70	5980615	4108	16.47	1456	1465	1444	1911	1029	1470	1455.85	1.94	-825	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	301	4.47	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.08	1374	20240709	5.17	1854	-22.06	20240409	1374	5.17	20240709	2495	-42.08	20230906	1374	5.17	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
119	20240711	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1446	-24	5	-1.63	5659715	3886	15.58	1456	1465	1444	1911	1029	1470	1456.44	1.94	-823	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.04	1374	20240709	5.24	1854	-22.01	20240409	1374	5.24	20240709	2495	-42.04	20230906	1374	5.24	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
120	20240711	100655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1444	-26	5	-1.77	4628240	3178	12.74	1456	1465	1444	1911	1029	1470	1456.34	1.94	-352	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	301	4.47	0.48	12	0.02	323.00	3022.00	2495	20230906	-42.12	1374	20240709	5.09	1854	-22.11	20240409	1374	5.09	20240709	2495	-42.12	20230906	1374	5.09	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
121	20240711	090653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1458	-12	5	-0.82	1403587	964	3.86	1456	1465	1455	1911	1029	1470	1456.00	1.94	-370	1547	1508	1454	1415	1361	1528	1435	104	441	500	970	1	1	20856819	304	4.51	0.48	12	0.00	323.00	3022.00	2495	20230906	-41.56	1374	20240709	6.11	1854	-21.36	20240409	1374	6.11	20240709	2495	-41.56	20230906	1374	6.11	20240709	0.47	N	084870	500	104 억	404302	N	N	25	N	N
122	20240710	160653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1470	34	2	2.37	35630165	24947	95.13	1426	1493	1400	1866	1006	1436	1428.19	1.93	1533	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	307	4.55	0.49	12	0.12	323.00	3022.00	2495	20230906	-41.08	1374	20240709	6.99	1854	-20.71	20240409	1374	6.99	20240709	2495	-41.08	20230906	1374	6.99	20240709	0.47	N	084870	500	104 억	402769	N	N	25	N	N
123	20240710	150655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1420	-16	5	-1.11	32906321	23071	87.98	1426	1493	1400	1866	1006	1436	1426.31	1.93	1007	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	296	4.40	0.47	12	0.11	323.00	3022.00	2495	20230906	-43.09	1374	20240709	3.35	1854	-23.41	20240409	1374	3.35	20240709	2495	-43.09	20230906	1374	3.35	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
124	20240710	140653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1410	-26	5	-1.81	31443935	22035	84.03	1426	1493	1400	1866	1006	1436	1427.00	1.93	930	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	294	4.37	0.47	12	0.11	323.00	3022.00	2495	20230906	-43.49	1374	20240709	2.62	1854	-23.95	20240409	1374	2.62	20240709	2495	-43.49	20230906	1374	2.62	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
125	20240710	130653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1484	48	2	3.34	17505644	12189	46.48	1426	1493	1413	1866	1006	1436	1436.18	1.93	427	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	310	4.59	0.49	12	0.06	323.00	3022.00	2495	20230906	-40.52	1374	20240709	8.01	1854	-19.96	20240409	1374	8.01	20240709	2495	-40.52	20230906	1374	8.01	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
126	20240710	120653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1418	-18	5	-1.25	9118452	6398	24.40	1426	1436	1413	1866	1006	1436	1425.20	1.93	606	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	296	4.39	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.17	1374	20240709	3.20	1854	-23.52	20240409	1374	3.20	20240709	2495	-43.17	20230906	1374	3.20	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
127	20240710	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1418	-18	5	-1.25	8782301	6161	23.49	1426	1436	1413	1866	1006	1436	1425.47	1.93	606	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	296	4.39	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.17	1374	20240709	3.20	1854	-23.52	20240409	1374	3.20	20240709	2495	-43.17	20230906	1374	3.20	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
128	20240710	100649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1418	-18	5	-1.25	7855036	5507	21.00	1426	1436	1413	1866	1006	1436	1426.37	1.93	596	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	296	4.39	0.47	12	0.03	323.00	3022.00	2495	20230906	-43.17	1374	20240709	3.20	1854	-23.52	20240409	1374	3.20	20240709	2495	-43.17	20230906	1374	3.20	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
129	20240710	090654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1436	0	3	0.00	2091054	1460	5.57	1426	1436	1426	1866	1006	1436	1432.23	1.93	0	1536	1486	1430	1380	1324	1511	1405	104	430	500	940	1	1	20856819	300	4.45	0.48	12	0.01	323.00	3022.00	2495	20230906	-42.44	1374	20240709	4.51	1854	-22.55	20240409	1374	4.51	20240709	2495	-42.44	20230906	1374	4.51	20240709	0.47	N	084870	500	104 억	402769	N	N	26	N	N
130	20240709	160651	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1436	42	2	3.01	36688937	26223	79.68	1394	1480	1374	1812	976	1394	1399.11	1.94	-2431	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	300	4.45	0.48	12	0.13	323.00	3022.00	2495	20230906	-42.44	1374	20240709	4.51	1854	-22.55	20240409	1374	4.51	20240709	2495	-42.44	20230906	1374	4.51	20240709	0.47	N	084870	500	104 억	405186	N	N	26	N	N
131	20240709	150652	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1426	32	2	2.30	32980093	23636	71.82	1394	1426	1374	1812	976	1394	1395.33	1.94	-1968	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	297	4.41	0.47	12	0.11	323.00	3022.00	2495	20230906	-42.85	1374	20240709	3.78	1854	-23.09	20240409	1374	3.78	20240709	2495	-42.85	20230906	1374	3.78	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
132	20240709	140653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1404	10	2	0.72	30073031	21585	65.58	1394	1408	1374	1812	976	1394	1393.24	1.94	-1277	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	293	4.35	0.46	12	0.10	323.00	3022.00	2495	20230906	-43.73	1374	20240709	2.18	1854	-24.27	20240409	1374	2.18	20240709	2495	-43.73	20230906	1374	2.18	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
133	20240709	130655	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1399	5	2	0.36	21783113	15672	47.62	1394	1399	1374	1812	976	1394	1389.94	1.94	-370	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	292	4.33	0.46	12	0.08	323.00	3022.00	2495	20230906	-43.93	1374	20240709	1.82	1854	-24.54	20240409	1374	1.82	20240709	2495	-43.93	20230906	1374	1.82	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
134	20240709	120656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1391	-3	5	-0.22	21257918	15295	46.47	1394	1399	1374	1812	976	1394	1389.86	1.94	-370	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	290	4.31	0.46	12	0.07	323.00	3022.00	2495	20230906	-44.25	1374	20240709	1.24	1854	-24.97	20240409	1374	1.24	20240709	2495	-44.25	20230906	1374	1.24	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
135	20240709	110656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1385	-9	5	-0.65	9599049	6932	21.06	1394	1394	1374	1812	976	1394	1384.74	1.94	-364	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	289	4.29	0.46	12	0.03	323.00	3022.00	2495	20230906	-44.49	1374	20240709	0.80	1854	-25.30	20240409	1374	0.80	20240709	2495	-44.49	20230906	1374	0.80	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
136	20240709	100653	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1375	-19	5	-1.36	6342314	4576	13.90	1394	1394	1374	1812	976	1394	1386.00	1.94	-292	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	287	4.26	0.45	12	0.02	323.00	3022.00	2495	20230906	-44.89	1374	20240709	0.07	1854	-25.84	20240409	1374	0.07	20240709	2495	-44.89	20230906	1374	0.07	20240709	0.47	N	084870	500	104 억	405186	N	N	34	N	N
137	20240709	090652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1394	0	3	0.00	2860488	2052	6.23	1394	1394	1394	1812	976	1394	1394.00	1.94	-254	1399	1396	1391	1388	1383	1398	1390	104	418	500	920	1	1	20856819	291	4.32	0.46	12	0.01	323.00	3022.00	2495	20230906	-44.13	1386	20240708	0.58	1854	-24.81	20240409	1386	0.58	20240708	2495	-44.13	20230906	1386	0.58	20240708	0.47	N	084870	500	104 억	405186	N	N	34	N	N
138	20240708	160647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	0	3	0.00	45862929	32912	168.94	1392	1394	1386	1812	976	1394	1393.48	1.94	-116	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	291	4.32	0.46	12	0.16	323.00	3022.00	2495	20230906	-44.13	1386	20240708	0.58	1854	-24.81	20240409	1386	0.58	20240708	2495	-44.13	20230906	1386	0.58	20240708	0.47	N	084870	500	104 억	405274	N	N	34	N	N
139	20240708	150649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	0	3	0.00	37238976	26724	137.18	1392	1394	1386	1812	976	1394	1393.44	1.94	2	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	291	4.32	0.46	12	0.13	323.00	3022.00	2495	20230906	-44.13	1386	20240708	0.58	1854	-24.81	20240409	1386	0.58	20240708	2495	-44.13	20230906	1386	0.58	20240708	0.47	N	084870	500	104 억	405274	N	N	36	N	N
140	20240708	140651	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	0	3	0.00	32887008	23602	121.15	1392	1394	1386	1812	976	1394	1393.36	1.94	2	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	291	4.32	0.46	12	0.11	323.00	3022.00	2495	20230906	-44.13	1386	20240708	0.58	1854	-24.81	20240409	1386	0.58	20240708	2495	-44.13	20230906	1386	0.58	20240708	0.47	N	084870	500	104 억	405274	N	N	36	N	N
141	20240708	130647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	0	3	0.00	24637501	17684	90.78	1392	1394	1386	1812	976	1394	1393.14	1.94	34	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	291	4.32	0.46	12	0.08	323.00	3022.00	2495	20230906	-44.13	1386	20240708	0.58	1854	-24.81	20240409	1386	0.58	20240708	2495	-44.13	20230906	1386	0.58	20240708	0.47	N	084870	500	104 억	405274	N	N	36	N	N
142	20240708	120649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1388	-6	5	-0.43	20510195	14721	75.57	1392	1394	1386	1812	976	1394	1393.19	1.94	34	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	289	4.30	0.46	12	0.07	323.00	3022.00	2495	20230906	-44.37	1386	20240708	0.14	1854	-25.13	20240409	1386	0.14	20240708	2495	-44.37	20230906	1386	0.14	20240708	0.47	N	084870	500	104 억	405274	N	N	36	N	N
143	20240708	110647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1390	-4	5	-0.29	19467836	13970	71.71	1392	1394	1389	1812	976	1394	1393.50	1.94	42	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	290	4.30	0.46	12	0.07	323.00	3022.00	2495	20230906	-44.29	1389	20240708	0.07	1854	-25.03	20240409	1389	0.07	20240708	2495	-44.29	20230906	1389	0.07	20240708	0.47	N	084870	500	104 억	405274	N	N	36	N	N
144	20240708	100647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1393	-1	5	-0.07	18719870	13432	68.95	1392	1394	1391	1812	976	1394	1393.64	1.94	-14	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	291	4.31	0.46	12	0.06	323.00	3022.00	2495	20230906	-44.17	1389	20240705	0.29	1854	-24.87	20240409	1389	0.29	20240705	2495	-44.17	20230906	1389	0.29	20240705	0.47	N	084870	500	104 억	405274	N	N	36	N	N
145	20240708	090647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1391	-3	5	-0.22	2646016	1899	9.75	1392	1392	1391	1812	976	1394	1391.87	1.94	0	1416	1405	1397	1386	1378	1410	1391	104	418	500	920	1	1	20856819	290	4.31	0.46	12	0.01	323.00	3022.00	2495	20230906	-44.25	1389	20240705	0.14	1854	-24.97	20240409	1389	0.14	20240705	2495	-44.25	20230906	1389	0.14	20240705	0.47	N	084870	500	104 억	405274	N	N	36	N	N
146	20240705	160644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	-17	5	-1.20	27133579	19480	82.10	1392	1408	1389	1834	988	1411	1392.88	1.96	-2867	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	291	4.32	0.46	12	0.09	323.00	3022.00	2495	20230906	-44.13	1389	20240705	0.36	1854	-24.81	20240409	1389	0.36	20240705	2495	-44.13	20230906	1389	0.36	20240705	0.47	N	084870	500	104 억	408057	N	N	36	N	N
147	20240705	150647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1393	-18	5	-1.28	23402928	16802	70.82	1392	1408	1389	1834	988	1411	1392.85	1.96	-2239	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	291	4.31	0.46	12	0.08	323.00	3022.00	2495	20230906	-44.17	1389	20240705	0.29	1854	-24.87	20240409	1389	0.29	20240705	2495	-44.17	20230906	1389	0.29	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
148	20240705	140647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1389	-22	5	-1.56	22333904	16034	67.58	1392	1408	1389	1834	988	1411	1392.90	1.96	-1694	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	290	4.30	0.46	12	0.08	323.00	3022.00	2495	20230906	-44.33	1389	20240705	0.00	1854	-25.08	20240409	1389	0.00	20240705	2495	-44.33	20230906	1389	0.00	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
149	20240705	130647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1392	-19	5	-1.35	17779259	12761	53.78	1392	1408	1391	1834	988	1411	1393.24	1.96	-1129	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	290	4.31	0.46	12	0.06	323.00	3022.00	2495	20230906	-44.21	1391	20240705	0.07	1854	-24.92	20240409	1391	0.07	20240705	2495	-44.21	20230906	1391	0.07	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
150	20240705	120647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1394	-17	5	-1.20	10738751	7706	32.48	1392	1408	1391	1834	988	1411	1393.53	1.96	-838	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	291	4.32	0.46	12	0.04	323.00	3022.00	2495	20230906	-44.13	1391	20240705	0.22	1854	-24.81	20240409	1391	0.22	20240705	2495	-44.13	20230906	1391	0.22	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
151	20240705	110644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1391	-20	5	-1.42	9485465	6806	28.69	1392	1408	1391	1834	988	1411	1393.67	1.96	-428	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	290	4.31	0.46	12	0.03	323.00	3022.00	2495	20230906	-44.25	1391	20240705	0.00	1854	-24.97	20240409	1391	0.00	20240705	2495	-44.25	20230906	1391	0.00	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
152	20240705	100645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1396	-15	5	-1.06	3968823	2845	11.99	1392	1408	1392	1834	988	1411	1394.96	1.96	71	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	291	4.32	0.46	12	0.01	323.00	3022.00	2495	20230906	-44.05	1392	20240705	0.29	1854	-24.70	20240409	1392	0.29	20240705	2495	-44.05	20230906	1392	0.29	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
153	20240705	090645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1407	-4	5	-0.28	3028494	2175	9.17	1392	1408	1392	1834	988	1411	1392.33	1.96	145	1436	1423	1417	1404	1398	1420	1401	104	423	500	930	1	1	20856819	293	4.36	0.47	12	0.01	323.00	3022.00	2495	20230906	-43.61	1392	20240705	1.08	1854	-24.11	20240409	1392	1.08	20240705	2495	-43.61	20230906	1392	1.08	20240705	0.47	N	084870	500	104 억	408057	N	N	24	N	N
154	20240704	160642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1411	-31	5	-2.15	33694815	23725	133.55	1425	1430	1411	1874	1010	1442	1420.25	1.96	-1672	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	294	4.37	0.47	12	0.11	323.00	3022.00	2495	20230906	-43.45	1411	20240704	0.00	1854	-23.89	20240409	1411	0.00	20240704	2495	-43.45	20230906	1411	0.00	20240704	0.43	N	084870	500	104 억	409729	N	N	24	N	N
155	20240704	150645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1419	-23	5	-1.60	29124841	20489	115.33	1425	1430	1411	1874	1010	1442	1421.49	1.96	-1009	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	296	4.39	0.47	12	0.10	323.00	3022.00	2495	20230906	-43.13	1411	20240704	0.57	1854	-23.46	20240409	1411	0.57	20240704	2495	-43.13	20230906	1411	0.57	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
156	20240704	140644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1415	-27	5	-1.87	28305171	19909	112.07	1425	1430	1411	1874	1010	1442	1421.73	1.96	-854	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	295	4.38	0.47	12	0.10	323.00	3022.00	2495	20230906	-43.29	1411	20240704	0.28	1854	-23.68	20240409	1411	0.28	20240704	2495	-43.29	20230906	1411	0.28	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
157	20240704	130645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1422	-20	5	-1.39	21322213	14969	84.26	1425	1430	1417	1874	1010	1442	1424.42	1.96	-740	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	297	4.40	0.47	12	0.07	323.00	3022.00	2495	20230906	-43.01	1417	20240704	0.35	1854	-23.30	20240409	1417	0.35	20240704	2495	-43.01	20230906	1417	0.35	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
158	20240704	120644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1420	-22	5	-1.53	19610469	13764	77.48	1425	1430	1420	1874	1010	1442	1424.77	1.96	47	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	296	4.40	0.47	12	0.07	323.00	3022.00	2495	20230906	-43.09	1420	20240704	0.00	1854	-23.41	20240409	1420	0.00	20240704	2495	-43.09	20230906	1420	0.00	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
159	20240704	110643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1423	-19	5	-1.32	12881432	9031	50.84	1425	1430	1420	1874	1010	1442	1426.36	1.96	106	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	297	4.41	0.47	12	0.04	323.00	3022.00	2495	20230906	-42.97	1420	20240704	0.21	1854	-23.25	20240409	1420	0.21	20240704	2495	-42.97	20230906	1420	0.21	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
160	20240704	100643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1421	-21	5	-1.46	11534305	8084	45.51	1425	1430	1420	1874	1010	1442	1426.81	1.96	106	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	296	4.40	0.47	12	0.04	323.00	3022.00	2495	20230906	-43.05	1420	20240704	0.07	1854	-23.35	20240409	1420	0.07	20240704	2495	-43.05	20230906	1420	0.07	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
161	20240704	090644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1430	-12	5	-0.83	1113130	780	4.39	1425	1430	1425	1874	1010	1442	1427.09	1.96	-34	1459	1450	1441	1432	1423	1455	1437	104	432	500	950	1	1	20856819	298	4.43	0.47	12	0.00	323.00	3022.00	2495	20230906	-42.69	1425	20240704	0.35	1854	-22.87	20240409	1425	0.35	20240704	2495	-42.69	20230906	1425	0.35	20240704	0.43	N	084870	500	104 억	409729	N	N	21	N	N
162	20240703	160641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1442	-11	5	-0.76	25616108	17765	59.18	1432	1450	1432	1888	1018	1453	1441.94	1.96	1920	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.46	0.48	12	0.09	323.00	3022.00	2495	20230906	-42.20	1432	20240703	0.70	1854	-22.22	20240409	1432	0.70	20240703	2495	-42.20	20230906	1432	0.70	20240703	0.43	N	084870	500	104 억	407809	N	N	21	N	N
163	20240703	150643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1441	-12	5	-0.83	24288766	16844	56.11	1432	1450	1432	1888	1018	1453	1441.98	1.96	1870	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.46	0.48	12	0.08	323.00	3022.00	2495	20230906	-42.24	1432	20240703	0.63	1854	-22.28	20240409	1432	0.63	20240703	2495	-42.24	20230906	1432	0.63	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
164	20240703	140643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1442	-11	5	-0.76	20968136	14540	48.44	1432	1450	1432	1888	1018	1453	1442.10	1.96	1681	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.46	0.48	12	0.07	323.00	3022.00	2495	20230906	-42.20	1432	20240703	0.70	1854	-22.22	20240409	1432	0.70	20240703	2495	-42.20	20230906	1432	0.70	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
165	20240703	130642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1446	-7	5	-0.48	19688318	13654	45.49	1432	1450	1432	1888	1018	1453	1441.95	1.96	1198	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	302	4.48	0.48	12	0.07	323.00	3022.00	2495	20230906	-42.04	1432	20240703	0.98	1854	-22.01	20240409	1432	0.98	20240703	2495	-42.04	20230906	1432	0.98	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
166	20240703	120641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1444	-9	5	-0.62	18487200	12823	42.72	1432	1450	1432	1888	1018	1453	1441.72	1.96	708	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.47	0.48	12	0.06	323.00	3022.00	2495	20230906	-42.12	1432	20240703	0.84	1854	-22.11	20240409	1432	0.84	20240703	2495	-42.12	20230906	1432	0.84	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
167	20240703	110643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1445	-8	5	-0.55	8450189	5872	19.56	1432	1450	1432	1888	1018	1453	1439.06	1.96	245	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.47	0.48	12	0.03	323.00	3022.00	2495	20230906	-42.08	1432	20240703	0.91	1854	-22.06	20240409	1432	0.91	20240703	2495	-42.08	20230906	1432	0.91	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
168	20240703	100644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1439	-14	5	-0.96	4368656	3042	10.13	1432	1450	1432	1888	1018	1453	1436.11	1.96	35	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	300	4.46	0.48	12	0.01	323.00	3022.00	2495	20230906	-42.32	1432	20240703	0.49	1854	-22.38	20240409	1432	0.49	20240703	2495	-42.32	20230906	1432	0.49	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
169	20240703	090641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1445	-8	5	-0.55	3096774	2158	7.19	1432	1450	1432	1888	1018	1453	1435.02	1.96	14	1475	1464	1452	1441	1429	1458	1435	104	435	500	950	1	1	20856819	301	4.47	0.48	12	0.01	323.00	3022.00	2495	20230906	-42.08	1432	20240703	0.91	1854	-22.06	20240409	1432	0.91	20240703	2495	-42.08	20230906	1432	0.91	20240703	0.43	N	084870	500	104 억	407809	N	N	26	N	N
170	20240702	160640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1453	-10	5	-0.68	43661609	30017	125.12	1463	1463	1440	1901	1025	1463	1454.56	1.94	3363	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	303	4.50	0.48	12	0.14	323.00	3022.00	2495	20230906	-41.76	1432	20240701	1.47	1854	-21.63	20240409	1432	1.47	20240701	2495	-41.76	20230906	1432	1.47	20240701	0.41	N	084870	500	104 억	404402	N	N	26	N	N
171	20240702	150641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1448	-15	5	-1.03	41452332	28492	118.76	1463	1463	1440	1901	1025	1463	1454.87	1.94	3571	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	302	4.48	0.48	12	0.14	323.00	3022.00	2495	20230906	-41.96	1432	20240701	1.12	1854	-21.90	20240409	1432	1.12	20240701	2495	-41.96	20230906	1432	1.12	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
172	20240702	140641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1452	-11	5	-0.75	40135870	27584	114.98	1463	1463	1440	1901	1025	1463	1455.04	1.94	3137	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	303	4.50	0.48	12	0.13	323.00	3022.00	2495	20230906	-41.80	1432	20240701	1.40	1854	-21.68	20240409	1432	1.40	20240701	2495	-41.80	20230906	1432	1.40	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
173	20240702	130641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1454	-9	5	-0.62	38233034	26271	109.50	1463	1463	1440	1901	1025	1463	1455.33	1.94	2773	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	303	4.50	0.48	12	0.13	323.00	3022.00	2495	20230906	-41.72	1432	20240701	1.54	1854	-21.57	20240409	1432	1.54	20240701	2495	-41.72	20230906	1432	1.54	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
174	20240702	120641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1459	-4	5	-0.27	31474073	21609	90.07	1463	1463	1449	1901	1025	1463	1456.52	1.94	2294	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	304	4.52	0.48	12	0.10	323.00	3022.00	2495	20230906	-41.52	1432	20240701	1.89	1854	-21.31	20240409	1432	1.89	20240701	2495	-41.52	20230906	1432	1.89	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
175	20240702	110640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1460	-3	5	-0.21	28848506	19811	82.58	1463	1463	1449	1901	1025	1463	1456.18	1.94	1414	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	305	4.52	0.48	12	0.09	323.00	3022.00	2495	20230906	-41.48	1432	20240701	1.96	1854	-21.25	20240409	1432	1.96	20240701	2495	-41.48	20230906	1432	1.96	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
176	20240702	100640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1463	0	3	0.00	22123528	15180	63.27	1463	1463	1455	1901	1025	1463	1457.41	1.94	634	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	305	4.53	0.48	12	0.07	323.00	3022.00	2495	20230906	-41.36	1432	20240701	2.16	1854	-21.09	20240409	1432	2.16	20240701	2495	-41.36	20230906	1432	2.16	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
177	20240702	090642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1460	-3	5	-0.21	3668229	2508	10.45	1463	1463	1460	1901	1025	1463	1462.61	1.94	-73	1511	1486	1459	1434	1407	1473	1421	104	438	500	960	1	1	20856819	305	4.52	0.48	12	0.01	323.00	3022.00	2495	20230906	-41.48	1432	20240701	1.96	1854	-21.25	20240409	1432	1.96	20240701	2495	-41.48	20230906	1432	1.96	20240701	0.41	N	084870	500	104 억	404402	N	N	30	N	N
178	20240701	160638	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1463	-21	5	-1.42	35028585	23990	65.79	1484	1484	1432	1929	1039	1484	1460.13	1.91	5895	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.53	0.48	12	0.12	323.00	3022.00	2495	20230906	-41.36	1432	20240701	2.16	1854	-21.09	20240409	1432	2.16	20240701	2495	-41.36	20230906	1432	2.16	20240701	0.43	N	084870	500	104 억	398507	N	N	30	N	N
179	20240701	150640	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1461	-23	5	-1.55	32914565	22545	61.83	1484	1484	1432	1929	1039	1484	1459.95	1.91	5322	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.52	0.48	12	0.11	323.00	3022.00	2495	20230906	-41.44	1432	20240701	2.03	1854	-21.20	20240409	1432	2.03	20240701	2495	-41.44	20230906	1432	2.03	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
180	20240701	140639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1463	-21	5	-1.42	24492116	16786	46.04	1484	1484	1432	1929	1039	1484	1459.08	1.91	5112	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.53	0.48	12	0.08	323.00	3022.00	2495	20230906	-41.36	1432	20240701	2.16	1854	-21.09	20240409	1432	2.16	20240701	2495	-41.36	20230906	1432	2.16	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
181	20240701	130639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1461	-23	5	-1.55	21760472	14917	40.91	1484	1484	1432	1929	1039	1484	1458.77	1.91	4379	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.52	0.48	12	0.07	323.00	3022.00	2495	20230906	-41.44	1432	20240701	2.03	1854	-21.20	20240409	1432	2.03	20240701	2495	-41.44	20230906	1432	2.03	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
182	20240701	120640	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1460	-24	5	-1.62	18503871	12688	34.80	1484	1484	1432	1929	1039	1484	1458.38	1.91	3262	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.52	0.48	12	0.06	323.00	3022.00	2495	20230906	-41.48	1432	20240701	1.96	1854	-21.25	20240409	1432	1.96	20240701	2495	-41.48	20230906	1432	1.96	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
183	20240701	110638	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1462	-22	5	-1.48	16312657	11187	30.68	1484	1484	1432	1929	1039	1484	1458.18	1.91	1996	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	305	4.53	0.48	12	0.05	323.00	3022.00	2495	20230906	-41.40	1432	20240701	2.09	1854	-21.14	20240409	1432	2.09	20240701	2495	-41.40	20230906	1432	2.09	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
184	20240701	100637	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1456	-28	5	-1.89	9207374	6321	17.34	1484	1484	1432	1929	1039	1484	1456.63	1.91	626	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	304	4.51	0.48	12	0.03	323.00	3022.00	2495	20230906	-41.64	1432	20240701	1.68	1854	-21.47	20240409	1432	1.68	20240701	2495	-41.64	20230906	1432	1.68	20240701	0.43	N	084870	500	104 억	398507	N	N	27	N	N
185	20240701	090636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1471	-13	5	-0.88	893163	602	1.65	1484	1484	1471	1929	1039	1484	1483.66	1.91	-144	1506	1494	1472	1460	1438	1501	1467	104	445	500	970	1	1	20856819	307	4.55	0.49	12	0.00	323.00	3022.00	2495	20230906	-41.04	1434	20240625	2.58	1854	-20.66	20240409	1434	2.58	20240625	2495	-41.04	20230906	1434	2.58	20240625	0.43	N	084870	500	104 억	398507	N	N	27	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History