KissMeData/093240/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160722	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1272	-37	5	-2.83	277565188	218497	237.46	1310	1313	1257	1701	917	1309	1270.30	1.47	0	-30512	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	396	4.89	0.58	06	0.70	260.00	2211.00	1940	20220810	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.09	N	093240	500	155 억	458512	N	N	13	N	N
3	20230731	150722	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1276	-33	5	-2.52	246870885	194385	211.25	1310	1313	1257	1701	917	1309	1270.01	1.47	0	-26867	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	398	4.91	0.58	06	0.62	260.00	2211.00	1940	20220810	-34.23	1135	20230323	12.42	1699	-24.90	20230522	1135	12.42	20230323	1940	-34.23	20220810	1135	12.42	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
4	20230731	140725	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1269	-40	5	-3.06	189334571	149227	162.18	1310	1313	1257	1701	917	1309	1268.77	1.47	0	-22740	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	395	4.88	0.57	06	0.48	260.00	2211.00	1940	20220810	-34.59	1135	20230323	11.81	1699	-25.31	20230522	1135	11.81	20230323	1940	-34.59	20220810	1135	11.81	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
5	20230731	130724	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1273	-36	5	-2.75	166060759	130883	142.24	1310	1313	1257	1701	917	1309	1268.77	1.47	0	-19644	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	397	4.90	0.58	06	0.42	260.00	2211.00	1940	20220810	-34.38	1135	20230323	12.16	1699	-25.07	20230522	1135	12.16	20230323	1940	-34.38	20220810	1135	12.16	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
6	20230731	120730	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1268	-41	5	-3.13	153007811	120603	131.07	1310	1313	1257	1701	917	1309	1268.69	1.47	0	-17506	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	395	4.88	0.57	06	0.39	260.00	2211.00	1940	20220810	-34.64	1135	20230323	11.72	1699	-25.37	20230522	1135	11.72	20230323	1940	-34.64	20220810	1135	11.72	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
7	20230731	110734	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1265	-44	5	-3.36	144583378	113952	123.84	1310	1313	1257	1701	917	1309	1268.81	1.47	0	-16417	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	394	4.87	0.57	06	0.37	260.00	2211.00	1940	20220810	-34.79	1135	20230323	11.45	1699	-25.54	20230522	1135	11.45	20230323	1940	-34.79	20220810	1135	11.45	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
8	20230731	100729	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1271	-38	5	-2.90	55478748	43530	47.31	1310	1313	1258	1701	917	1309	1274.49	1.47	0	-20888	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	396	4.89	0.57	06	0.14	260.00	2211.00	1940	20220810	-34.48	1135	20230323	11.98	1699	-25.19	20230522	1135	11.98	20230323	1940	-34.48	20220810	1135	11.98	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
9	20230731	090723	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1310	1	2	0.08	1663700	1270	1.38	1310	1310	1310	1701	917	1309	1310.00	1.47	0	-1326	1363	1335	1281	1253	1199	1350	1268	156	392	500	910	1	1	31154798	408	5.04	0.59	06	0.00	260.00	2211.00	1940	20220810	-32.47	1135	20230323	15.42	1699	-22.90	20230522	1135	15.42	20230323	1940	-32.47	20220810	1135	15.42	20230323	2.09	N	093240	500	155 억	458512	N	N	11	N	N
10	20230728	160724	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1309	54	2	4.30	115428788	91507	106.70	1234	1309	1227	1631	879	1255	1261.40	1.43	0	11684	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	408	5.03	0.59	06	0.29	260.00	2211.00	1940	20220727	-32.53	1135	20230323	15.33	1699	-22.95	20230522	1135	15.33	20230323	1940	-32.53	20220810	1135	15.33	20230323	2.10	N	093240	500	155 억	446835	N	N	11	N	N
11	20230728	150724	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1276	21	2	1.67	101723369	80997	94.44	1234	1278	1227	1631	879	1255	1255.89	1.43	0	11774	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	398	4.91	0.58	06	0.26	260.00	2211.00	1940	20220727	-34.23	1135	20230323	12.42	1699	-24.90	20230522	1135	12.42	20230323	1940	-34.23	20220810	1135	12.42	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
12	20230728	140721	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1272	17	2	1.35	94879841	75625	88.18	1234	1278	1227	1631	879	1255	1254.61	1.43	0	12595	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	396	4.89	0.58	06	0.24	260.00	2211.00	1940	20220727	-34.43	1135	20230323	12.07	1699	-25.13	20230522	1135	12.07	20230323	1940	-34.43	20220810	1135	12.07	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
13	20230728	130724	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1275	20	2	1.59	92382661	73660	85.89	1234	1278	1227	1631	879	1255	1254.18	1.43	0	12595	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	397	4.90	0.58	06	0.24	260.00	2211.00	1940	20220727	-34.28	1135	20230323	12.33	1699	-24.96	20230522	1135	12.33	20230323	1940	-34.28	20220810	1135	12.33	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
14	20230728	120721	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1276	21	2	1.67	89849767	71675	83.57	1234	1278	1227	1631	879	1255	1253.57	1.43	0	13423	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	398	4.91	0.58	06	0.23	260.00	2211.00	1940	20220727	-34.23	1135	20230323	12.42	1699	-24.90	20230522	1135	12.42	20230323	1940	-34.23	20220810	1135	12.42	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
15	20230728	110728	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1277	22	2	1.75	86719771	69208	80.70	1234	1278	1227	1631	879	1255	1253.03	1.43	0	12755	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	398	4.91	0.58	06	0.22	260.00	2211.00	1940	20220727	-34.18	1135	20230323	12.51	1699	-24.84	20230522	1135	12.51	20230323	1940	-34.18	20220810	1135	12.51	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
16	20230728	100718	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1256	1	2	0.08	63879864	51202	59.70	1234	1262	1227	1631	879	1255	1247.60	1.43	0	-128	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	391	4.83	0.57	06	0.16	260.00	2211.00	1940	20220727	-35.26	1135	20230323	10.66	1699	-26.07	20230522	1135	10.66	20230323	1940	-35.26	20220810	1135	10.66	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
17	20230728	090726	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1240	-15	5	-1.20	27270735	22099	25.77	1234	1241	1227	1631	879	1255	1234.03	1.43	0	6780	1278	1266	1245	1233	1212	1272	1239	156	376	500	870	1	1	31154798	386	4.77	0.56	06	0.07	260.00	2211.00	1940	20220727	-36.08	1135	20230323	9.25	1699	-27.02	20230522	1135	9.25	20230323	1940	-36.08	20220810	1135	9.25	20230323	2.10	N	093240	500	155 억	446835	N	N	8	N	N
18	20230727	160719	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1255	23	2	1.87	107146091	85763	38.40	1224	1257	1224	1601	863	1232	1249.33	1.43	-13431	-1078	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	391	4.83	0.57	06	0.28	260.00	2211.00	1940	20220727	-35.31	1135	20230323	10.57	1699	-26.13	20230522	1135	10.57	20230323	1940	-35.31	20220727	1135	10.57	20230323	2.11	N	093240	500	155 억	444210	N	N	8	N	N
19	20230727	150721	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1253	21	2	1.70	102581799	82125	36.78	1224	1257	1224	1601	863	1232	1249.09	1.43	-13431	-878	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	390	4.82	0.57	06	0.26	260.00	2211.00	1940	20220727	-35.41	1135	20230323	10.40	1699	-26.25	20230522	1135	10.40	20230323	1940	-35.41	20220727	1135	10.40	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
20	20230727	140717	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1250	18	2	1.46	89007256	71286	31.92	1224	1257	1224	1601	863	1232	1248.59	1.43	-13431	-678	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	389	4.81	0.57	06	0.23	260.00	2211.00	1940	20220727	-35.57	1135	20230323	10.13	1699	-26.43	20230522	1135	10.13	20230323	1940	-35.57	20220727	1135	10.13	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
21	20230727	130716	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1253	21	2	1.70	83783214	67104	30.05	1224	1257	1224	1601	863	1232	1248.56	1.43	-13431	-941	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	390	4.82	0.57	06	0.22	260.00	2211.00	1940	20220727	-35.41	1135	20230323	10.40	1699	-26.25	20230522	1135	10.40	20230323	1940	-35.41	20220727	1135	10.40	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
22	20230727	120718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1256	24	2	1.95	73525165	58840	26.35	1224	1257	1224	1601	863	1232	1249.58	1.43	-13431	-1873	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	391	4.83	0.57	06	0.19	260.00	2211.00	1940	20220727	-35.26	1135	20230323	10.66	1699	-26.07	20230522	1135	10.66	20230323	1940	-35.26	20220727	1135	10.66	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
23	20230727	110722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1255	23	2	1.87	27091145	21831	9.78	1224	1257	1224	1601	863	1232	1240.95	1.43	-13431	1647	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	391	4.83	0.57	06	0.07	260.00	2211.00	1940	20220727	-35.31	1135	20230323	10.57	1699	-26.13	20230522	1135	10.57	20230323	1940	-35.31	20220727	1135	10.57	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
24	20230727	100718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1243	11	2	0.89	14598391	11829	5.30	1224	1257	1224	1601	863	1232	1234.12	1.43	-13431	1933	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	387	4.78	0.56	06	0.04	260.00	2211.00	1940	20220727	-35.93	1135	20230323	9.52	1699	-26.84	20230522	1135	9.52	20230323	1940	-35.93	20220727	1135	9.52	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
25	20230727	090716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1245	13	2	1.06	7246766	5893	2.64	1224	1245	1224	1601	863	1232	1229.72	1.43	-13431	1774	1304	1268	1223	1187	1142	1245	1164	156	369	500	860	1	1	31154798	388	4.79	0.56	06	0.02	260.00	2211.00	1940	20220727	-35.82	1135	20230323	9.69	1699	-26.72	20230522	1135	9.69	20230323	1940	-35.82	20220727	1135	9.69	20230323	2.11	N	093240	500	155 억	444210	N	N	0	N	N
26	20230726	160716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1232	-25	5	-1.99	269225362	223155	189.30	1257	1259	1178	1634	880	1257	1206.45	1.47	0	-10651	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	384	4.74	0.56	06	0.72	260.00	2211.00	1940	20220727	-36.49	1135	20230323	8.55	1699	-27.49	20230522	1135	8.55	20230323	1940	-36.49	20220727	1135	8.55	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
27	20230726	150720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1201	-56	5	-4.46	250628498	207766	176.24	1257	1259	1178	1634	880	1257	1206.30	1.47	0	-14465	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	374	4.62	0.54	06	0.67	260.00	2211.00	1940	20220727	-38.09	1135	20230323	5.81	1699	-29.31	20230522	1135	5.81	20230323	1940	-38.09	20220727	1135	5.81	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
28	20230726	140715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1187	-70	5	-5.57	225863450	187060	158.68	1257	1259	1178	1634	880	1257	1207.44	1.47	0	-16162	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	370	4.57	0.54	06	0.60	260.00	2211.00	1940	20220727	-38.81	1135	20230323	4.58	1699	-30.14	20230522	1135	4.58	20230323	1940	-38.81	20220727	1135	4.58	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
29	20230726	130714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1189	-68	5	-5.41	180155530	148388	125.88	1257	1259	1180	1634	880	1257	1214.08	1.47	0	-11305	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	370	4.57	0.54	06	0.48	260.00	2211.00	1940	20220727	-38.71	1135	20230323	4.76	1699	-30.02	20230522	1135	4.76	20230323	1940	-38.71	20220727	1135	4.76	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
30	20230726	120715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1208	-49	5	-3.90	160380336	131811	111.81	1257	1259	1180	1634	880	1257	1216.74	1.47	0	-3376	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	376	4.65	0.55	06	0.42	260.00	2211.00	1940	20220727	-37.73	1135	20230323	6.43	1699	-28.90	20230522	1135	6.43	20230323	1940	-37.73	20220727	1135	6.43	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
31	20230726	110709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1200	-57	5	-4.53	148609476	122030	103.52	1257	1259	1180	1634	880	1257	1217.81	1.47	0	-1338	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	374	4.62	0.54	06	0.39	260.00	2211.00	1940	20220727	-38.14	1135	20230323	5.73	1699	-29.37	20230522	1135	5.73	20230323	1940	-38.14	20220727	1135	5.73	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
32	20230726	100717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1217	-40	5	-3.18	87306760	70968	60.20	1257	1259	1213	1634	880	1257	1230.23	1.47	0	-12367	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	379	4.68	0.55	06	0.23	260.00	2211.00	1940	20220727	-37.27	1135	20230323	7.22	1699	-28.37	20230522	1135	7.22	20230323	1940	-37.27	20220727	1135	7.22	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
33	20230726	090711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1255	-2	5	-0.16	13213987	10534	8.94	1257	1259	1245	1634	880	1257	1254.41	1.47	0	-3569	1305	1281	1269	1245	1233	1275	1239	156	377	500	870	1	1	31154798	391	4.83	0.57	06	0.03	260.00	2211.00	1940	20220727	-35.31	1135	20230323	10.57	1699	-26.13	20230522	1135	10.57	20230323	1940	-35.31	20220727	1135	10.57	20230323	2.46	N	093240	500	155 억	457641	N	N	0	N	N
34	20230725	160709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1257	-11	5	-0.87	149209356	117639	42.85	1276	1293	1257	1648	888	1268	1268.37	1.44	0	3271	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	392	4.83	0.57	06	0.38	260.00	2211.00	1940	20220727	-35.21	1135	20230323	10.75	1699	-26.02	20230522	1135	10.75	20230323	1940	-35.21	20220727	1135	10.75	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
35	20230725	150703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1264	-4	5	-0.32	130527655	102807	37.44	1276	1293	1258	1648	888	1268	1269.64	1.44	0	2161	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	394	4.86	0.57	06	0.33	260.00	2211.00	1940	20220727	-34.85	1135	20230323	11.37	1699	-25.60	20230522	1135	11.37	20230323	1940	-34.85	20220727	1135	11.37	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
36	20230725	140702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1263	-5	5	-0.39	117844943	92759	33.78	1276	1293	1258	1648	888	1268	1270.44	1.44	0	517	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	393	4.86	0.57	06	0.30	260.00	2211.00	1940	20220727	-34.90	1135	20230323	11.28	1699	-25.66	20230522	1135	11.28	20230323	1940	-34.90	20220727	1135	11.28	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
37	20230725	130710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1277	9	2	0.71	82046288	64534	23.50	1276	1293	1258	1648	888	1268	1271.37	1.44	0	8270	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	398	4.91	0.58	06	0.21	260.00	2211.00	1940	20220727	-34.18	1135	20230323	12.51	1699	-24.84	20230522	1135	12.51	20230323	1940	-34.18	20220727	1135	12.51	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
38	20230725	120709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1280	12	2	0.95	79538165	62573	22.79	1276	1293	1258	1648	888	1268	1271.13	1.44	0	9259	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	399	4.92	0.58	06	0.20	260.00	2211.00	1940	20220727	-34.02	1135	20230323	12.78	1699	-24.66	20230522	1135	12.78	20230323	1940	-34.02	20220727	1135	12.78	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
39	20230725	110707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1281	13	2	1.03	63746124	50279	18.31	1276	1281	1258	1648	888	1268	1267.85	1.44	0	10391	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	399	4.93	0.58	06	0.16	260.00	2211.00	1940	20220727	-33.97	1135	20230323	12.86	1699	-24.60	20230522	1135	12.86	20230323	1940	-33.97	20220727	1135	12.86	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
40	20230725	100706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1270	2	2	0.16	40014526	31636	11.52	1276	1281	1258	1648	888	1268	1264.84	1.44	0	2922	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	396	4.88	0.57	06	0.10	260.00	2211.00	1940	20220727	-34.54	1135	20230323	11.89	1699	-25.25	20230522	1135	11.89	20230323	1940	-34.54	20220727	1135	11.89	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
41	20230725	090706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1270	2	2	0.16	3740373	2938	1.07	1276	1281	1270	1648	888	1268	1273.10	1.44	0	665	1390	1328	1289	1227	1188	1309	1208	156	380	500	880	1	1	31154798	396	4.88	0.57	06	0.01	260.00	2211.00	1940	20220727	-34.54	1135	20230323	11.89	1699	-25.25	20230522	1135	11.89	20230323	1940	-34.54	20220727	1135	11.89	20230323	2.47	N	093240	500	155 억	449129	N	N	0	N	N
42	20230724	160709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1268	-83	5	-6.14	340719386	263620	120.63	1351	1351	1250	1756	946	1351	1292.60	1.26	0	55143	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	395	4.88	0.57	06	0.85	260.00	2211.00	1940	20220727	-34.64	1135	20230323	11.72	1699	-25.37	20230522	1135	11.72	20230323	1940	-34.64	20220727	1135	11.72	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
43	20230724	150705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1270	-81	5	-6.00	307020471	237073	108.48	1351	1351	1250	1756	946	1351	1295.05	1.26	0	54416	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	396	4.88	0.57	06	0.76	260.00	2211.00	1940	20220727	-34.54	1135	20230323	11.89	1699	-25.25	20230522	1135	11.89	20230323	1940	-34.54	20220727	1135	11.89	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
44	20230724	140702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1276	-75	5	-5.55	276778146	213307	97.61	1351	1351	1250	1756	946	1351	1297.56	1.26	0	46629	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	398	4.91	0.58	06	0.68	260.00	2211.00	1940	20220727	-34.23	1135	20230323	12.42	1699	-24.90	20230522	1135	12.42	20230323	1940	-34.23	20220727	1135	12.42	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
45	20230724	130704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1291	-60	5	-4.44	243856640	187594	85.84	1351	1351	1250	1756	946	1351	1299.92	1.26	0	45362	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	402	4.97	0.58	06	0.60	260.00	2211.00	1940	20220727	-33.45	1135	20230323	13.74	1699	-24.01	20230522	1135	13.74	20230323	1940	-33.45	20220727	1135	13.74	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
46	20230724	120704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1294	-57	5	-4.22	194644994	149206	68.28	1351	1351	1250	1756	946	1351	1304.54	1.26	0	29516	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	403	4.98	0.59	06	0.48	260.00	2211.00	1940	20220727	-33.30	1135	20230323	14.01	1699	-23.84	20230522	1135	14.01	20230323	1940	-33.30	20220727	1135	14.01	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
47	20230724	110708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1314	-37	5	-2.74	154187148	117721	53.87	1351	1351	1292	1756	946	1351	1309.77	1.26	0	30128	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	409	5.05	0.59	06	0.38	260.00	2211.00	1940	20220727	-32.27	1135	20230323	15.77	1699	-22.66	20230522	1135	15.77	20230323	1940	-32.27	20220727	1135	15.77	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
48	20230724	100701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1300	-51	5	-3.77	98502032	75182	34.40	1351	1351	1292	1756	946	1351	1310.18	1.26	0	-570	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	405	5.00	0.59	06	0.24	260.00	2211.00	1940	20220727	-32.99	1135	20230323	14.54	1699	-23.48	20230522	1135	14.54	20230323	1940	-32.99	20220727	1135	14.54	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
49	20230724	090704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1331	-20	5	-1.48	15952050	11849	5.42	1351	1351	1331	1756	946	1351	1346.28	1.26	0	-9837	1487	1419	1382	1314	1277	1400	1295	156	405	500	940	1	1	31154798	415	5.12	0.60	06	0.04	260.00	2211.00	1940	20220727	-31.39	1135	20230323	17.27	1699	-21.66	20230522	1135	17.27	20230323	1940	-31.39	20220727	1135	17.27	20230323	2.49	N	093240	500	155 억	393045	N	N	0	N	N
50	20230721	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1351	-21	5	-1.53	305653905	217812	478.07	1375	1450	1345	1783	961	1372	1403.29	1.28	0	-5303	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	421	5.20	0.61	06	0.70	260.00	2211.00	1940	20220727	-30.36	1135	20230323	19.03	1699	-20.48	20230522	1135	19.03	20230323	1940	-30.36	20220727	1135	19.03	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
51	20230721	150700	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1364	-8	5	-0.58	296453137	211006	463.13	1375	1450	1345	1783	961	1372	1404.95	1.28	0	-3245	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	425	5.25	0.62	06	0.68	260.00	2211.00	1940	20220727	-29.69	1135	20230323	20.18	1699	-19.72	20230522	1135	20.18	20230323	1940	-29.69	20220727	1135	20.18	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
52	20230721	140658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1359	-13	5	-0.95	284028849	201866	443.07	1375	1450	1345	1783	961	1372	1407.02	1.28	0	-5543	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	423	5.23	0.61	06	0.65	260.00	2211.00	1940	20220727	-29.95	1135	20230323	19.74	1699	-20.01	20230522	1135	19.74	20230323	1940	-29.95	20220727	1135	19.74	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
53	20230721	130700	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1378	6	2	0.44	268805761	190705	418.57	1375	1450	1372	1783	961	1372	1409.54	1.28	0	-5226	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	429	5.30	0.62	06	0.61	260.00	2211.00	1940	20220727	-28.97	1135	20230323	21.41	1699	-18.89	20230522	1135	21.41	20230323	1940	-28.97	20220727	1135	21.41	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
54	20230721	120708	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1400	28	2	2.04	248856747	176346	387.05	1375	1450	1372	1783	961	1372	1411.18	1.28	0	3057	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	436	5.38	0.63	06	0.57	260.00	2211.00	1940	20220727	-27.84	1135	20230323	23.35	1699	-17.60	20230522	1135	23.35	20230323	1940	-27.84	20220727	1135	23.35	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
55	20230721	110704	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1398	26	2	1.90	240038893	170040	373.21	1375	1450	1372	1783	961	1372	1411.66	1.28	0	5158	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	436	5.38	0.63	06	0.55	260.00	2211.00	1940	20220727	-27.94	1135	20230323	23.17	1699	-17.72	20230522	1135	23.17	20230323	1940	-27.94	20220727	1135	23.17	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
56	20230721	100703	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1414	42	2	3.06	228367648	161712	354.94	1375	1450	1372	1783	961	1372	1412.19	1.28	0	5302	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	441	5.44	0.64	06	0.52	260.00	2211.00	1940	20220727	-27.11	1135	20230323	24.58	1699	-16.77	20230522	1135	24.58	20230323	1940	-27.11	20220727	1135	24.58	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
57	20230721	090703	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1395	23	2	1.68	31452113	22711	49.85	1375	1395	1372	1783	961	1372	1384.88	1.28	0	-8703	1398	1384	1364	1350	1330	1392	1358	156	411	500	960	1	1	31154798	435	5.37	0.63	06	0.07	260.00	2211.00	1940	20220727	-28.09	1135	20230323	22.91	1699	-17.89	20230522	1135	22.91	20230323	1940	-28.09	20220727	1135	22.91	20230323	2.52	N	093240	500	155 억	398349	N	N	12	N	N
58	20230720	160657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1372	6	2	0.44	60529296	44421	34.58	1366	1378	1344	1775	957	1366	1362.63	1.25	0	7061	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	427	5.28	0.62	06	0.14	260.00	2211.00	1940	20220727	-29.28	1135	20230323	20.88	1699	-19.25	20230522	1135	20.88	20230323	1940	-29.28	20220727	1135	20.88	20230323	2.53	N	093240	500	155 억	389767	N	N	12	N	N
59	20230720	150657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1372	6	2	0.44	55526965	40754	31.72	1366	1378	1344	1775	957	1366	1362.49	1.25	0	6353	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	427	5.28	0.62	06	0.13	260.00	2211.00	1940	20220727	-29.28	1135	20230323	20.88	1699	-19.25	20230522	1135	20.88	20230323	1940	-29.28	20220727	1135	20.88	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
60	20230720	140655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1378	12	2	0.88	48925572	35933	27.97	1366	1378	1344	1775	957	1366	1361.58	1.25	0	4887	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	429	5.30	0.62	06	0.12	260.00	2211.00	1940	20220727	-28.97	1135	20230323	21.41	1699	-18.89	20230522	1135	21.41	20230323	1940	-28.97	20220727	1135	21.41	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
61	20230720	130655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	9	2	0.66	39952246	29388	22.87	1366	1375	1344	1775	957	1366	1359.47	1.25	0	1173	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	428	5.29	0.62	06	0.09	260.00	2211.00	1940	20220727	-29.12	1135	20230323	21.15	1699	-19.07	20230522	1135	21.15	20230323	1940	-29.12	20220727	1135	21.15	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
62	20230720	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1365	-1	5	-0.07	28260628	20828	16.21	1366	1368	1344	1775	957	1366	1356.86	1.25	0	-6147	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	425	5.25	0.62	06	0.07	260.00	2211.00	1940	20220727	-29.64	1135	20230323	20.26	1699	-19.66	20230522	1135	20.26	20230323	1940	-29.64	20220727	1135	20.26	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
63	20230720	110659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1357	-9	5	-0.66	23218757	17113	13.32	1366	1368	1344	1775	957	1366	1356.79	1.25	0	-6147	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	423	5.22	0.61	06	0.05	260.00	2211.00	1940	20220727	-30.05	1135	20230323	19.56	1699	-20.13	20230522	1135	19.56	20230323	1940	-30.05	20220727	1135	19.56	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
64	20230720	100652	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1354	-12	5	-0.88	15302187	11308	8.80	1366	1367	1344	1775	957	1366	1353.22	1.25	0	-3763	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	422	5.21	0.61	06	0.04	260.00	2211.00	1940	20220727	-30.21	1135	20230323	19.30	1699	-20.31	20230522	1135	19.30	20230323	1940	-30.21	20220727	1135	19.30	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
65	20230720	090653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1353	-13	5	-0.95	2339975	1718	1.34	1366	1366	1353	1775	957	1366	1362.03	1.25	0	-531	1392	1379	1362	1349	1332	1370	1340	156	409	500	950	1	1	31154798	422	5.20	0.61	06	0.01	260.00	2211.00	1940	20220727	-30.26	1135	20230323	19.21	1699	-20.36	20230522	1135	19.21	20230323	1940	-30.26	20220727	1135	19.21	20230323	2.53	N	093240	500	155 억	389767	N	N	17	N	N
66	20230719	160706	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1366	-9	5	-0.65	173533720	128473	154.57	1375	1375	1345	1787	963	1375	1350.55	1.26	0	-4149	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	426	5.25	0.62	06	0.41	260.00	2211.00	1940	20220727	-29.59	1135	20230323	20.35	1699	-19.60	20230522	1135	20.35	20230323	1940	-29.59	20220727	1135	20.35	20230323	2.54	N	093240	500	155 억	391333	N	N	17	N	N
67	20230719	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1349	-26	5	-1.89	165873309	122843	147.79	1375	1375	1345	1787	963	1375	1350.08	1.26	0	-5117	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	420	5.19	0.61	06	0.39	260.00	2211.00	1940	20220727	-30.46	1135	20230323	18.85	1699	-20.60	20230522	1135	18.85	20230323	1940	-30.46	20220727	1135	18.85	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
68	20230719	140706	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1349	-26	5	-1.89	137888235	102075	122.81	1375	1375	1345	1787	963	1375	1350.61	1.26	0	-13600	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	420	5.19	0.61	06	0.33	260.00	2211.00	1940	20220727	-30.46	1135	20230323	18.85	1699	-20.60	20230522	1135	18.85	20230323	1940	-30.46	20220727	1135	18.85	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
69	20230719	130659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1348	-27	5	-1.96	112619856	83306	100.22	1375	1375	1345	1787	963	1375	1351.60	1.26	0	-14863	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	420	5.18	0.61	06	0.27	260.00	2211.00	1940	20220727	-30.52	1135	20230323	18.77	1699	-20.66	20230522	1135	18.77	20230323	1940	-30.52	20220727	1135	18.77	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
70	20230719	120707	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1348	-27	5	-1.96	105666788	78149	94.02	1375	1375	1345	1787	963	1375	1351.82	1.26	0	-15585	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	420	5.18	0.61	06	0.25	260.00	2211.00	1940	20220727	-30.52	1135	20230323	18.77	1699	-20.66	20230522	1135	18.77	20230323	1940	-30.52	20220727	1135	18.77	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
71	20230719	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1351	-24	5	-1.75	99779313	73784	88.77	1375	1375	1345	1787	963	1375	1352.00	1.26	0	-13830	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	421	5.20	0.61	06	0.24	260.00	2211.00	1940	20220727	-30.36	1135	20230323	19.03	1699	-20.48	20230522	1135	19.03	20230323	1940	-30.36	20220727	1135	19.03	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
72	20230719	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1351	-24	5	-1.75	74980359	55387	66.64	1375	1375	1345	1787	963	1375	1353.36	1.26	0	-25996	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	421	5.20	0.61	06	0.18	260.00	2211.00	1940	20220727	-30.36	1135	20230323	19.03	1699	-20.48	20230522	1135	19.03	20230323	1940	-30.36	20220727	1135	19.03	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
73	20230719	090701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1370	-5	5	-0.36	4174286	3039	3.66	1375	1375	1368	1787	963	1375	1372.87	1.26	0	-711	1438	1406	1388	1356	1338	1397	1347	156	412	500	960	1	1	31154798	427	5.27	0.62	06	0.01	260.00	2211.00	1940	20220727	-29.38	1135	20230323	20.70	1699	-19.36	20230522	1135	20.70	20230323	1940	-29.38	20220727	1135	20.70	20230323	2.54	N	093240	500	155 억	391333	N	N	158	N	N
74	20230718	160700	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	-19	5	-1.36	114861058	82980	113.77	1394	1420	1370	1812	976	1394	1384.31	1.34	0	-16577	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	428	5.29	0.62	06	0.27	260.00	2211.00	1940	20220727	-29.12	1135	20230323	21.15	1699	-19.07	20230522	1135	21.15	20230323	1940	-29.12	20220727	1135	21.15	20230323	2.52	N	093240	500	155 억	418631	N	N	158	N	N
75	20230718	150659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	-19	5	-1.36	103269808	74540	102.20	1394	1420	1370	1812	976	1394	1385.43	1.34	0	-16335	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	428	5.29	0.62	06	0.24	260.00	2211.00	1940	20220727	-29.12	1135	20230323	21.15	1699	-19.07	20230522	1135	21.15	20230323	1940	-29.12	20220727	1135	21.15	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
76	20230718	140656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1371	-23	5	-1.65	85854955	61841	84.79	1394	1420	1370	1812	976	1394	1388.32	1.34	0	-16190	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	427	5.27	0.62	06	0.20	260.00	2211.00	1940	20220727	-29.33	1135	20230323	20.79	1699	-19.31	20230522	1135	20.79	20230323	1940	-29.33	20220727	1135	20.79	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
77	20230718	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1378	-16	5	-1.15	75031121	53957	73.98	1394	1420	1370	1812	976	1394	1390.57	1.34	0	-13794	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	429	5.30	0.62	06	0.17	260.00	2211.00	1940	20220727	-28.97	1135	20230323	21.41	1699	-18.89	20230522	1135	21.41	20230323	1940	-28.97	20220727	1135	21.41	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
78	20230718	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1386	-8	5	-0.57	66679782	47901	65.67	1394	1420	1377	1812	976	1394	1392.03	1.34	0	-10830	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	432	5.33	0.63	06	0.15	260.00	2211.00	1940	20220727	-28.56	1135	20230323	22.11	1699	-18.42	20230522	1135	22.11	20230323	1940	-28.56	20220727	1135	22.11	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
79	20230718	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1386	-8	5	-0.57	56119877	40324	55.29	1394	1420	1377	1812	976	1394	1391.72	1.34	0	-7776	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	432	5.33	0.63	06	0.13	260.00	2211.00	1940	20220727	-28.56	1135	20230323	22.11	1699	-18.42	20230522	1135	22.11	20230323	1940	-28.56	20220727	1135	22.11	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
80	20230718	100655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1391	-3	5	-0.22	24954314	17815	24.42	1394	1420	1391	1812	976	1394	1400.75	1.34	0	-3802	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	433	5.35	0.63	06	0.06	260.00	2211.00	1940	20220727	-28.30	1135	20230323	22.56	1699	-18.13	20230522	1135	22.56	20230323	1940	-28.30	20220727	1135	22.56	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
81	20230718	090655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1412	18	2	1.29	6457594	4598	6.30	1394	1420	1392	1812	976	1394	1404.44	1.34	0	-230	1421	1407	1388	1374	1355	1414	1381	156	418	500	970	1	1	31154798	440	5.43	0.64	06	0.01	260.00	2211.00	1940	20220727	-27.22	1135	20230323	24.41	1699	-16.89	20230522	1135	24.41	20230323	1940	-27.22	20220727	1135	24.41	20230323	2.52	N	093240	500	155 억	418631	N	N	33	N	N
82	20230717	160657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1394	14	2	1.01	100129622	72368	57.07	1380	1402	1369	1794	966	1380	1383.60	1.28	0	13391	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	434	5.36	0.63	06	0.23	260.00	2211.00	1940	20220727	-28.14	1135	20230323	22.82	1699	-17.95	20230522	1135	22.82	20230323	1940	-28.14	20220727	1135	22.82	20230323	2.52	N	093240	500	155 억	397332	N	N	33	N	N
83	20230717	150653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1387	7	2	0.51	93759764	67792	53.46	1380	1402	1369	1794	966	1380	1383.05	1.28	0	13393	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	432	5.33	0.63	06	0.22	260.00	2211.00	1940	20220727	-28.51	1135	20230323	22.20	1699	-18.36	20230522	1135	22.20	20230323	1940	-28.51	20220727	1135	22.20	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
84	20230717	140655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1399	19	2	1.38	87187025	63063	49.73	1380	1402	1369	1794	966	1380	1382.54	1.28	0	12186	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	436	5.38	0.63	06	0.20	260.00	2211.00	1940	20220727	-27.89	1135	20230323	23.26	1699	-17.66	20230522	1135	23.26	20230323	1940	-27.89	20220727	1135	23.26	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
85	20230717	130650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1402	22	2	1.59	85905519	62147	49.01	1380	1402	1369	1794	966	1380	1382.30	1.28	0	12264	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	437	5.39	0.63	06	0.20	260.00	2211.00	1940	20220727	-27.73	1135	20230323	23.52	1699	-17.48	20230522	1135	23.52	20230323	1940	-27.73	20220727	1135	23.52	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
86	20230717	120658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1393	13	2	0.94	68770191	49859	39.32	1380	1395	1369	1794	966	1380	1379.29	1.28	0	5366	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	434	5.36	0.63	06	0.16	260.00	2211.00	1940	20220727	-28.20	1135	20230323	22.73	1699	-18.01	20230522	1135	22.73	20230323	1940	-28.20	20220727	1135	22.73	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
87	20230717	110650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1379	-1	5	-0.07	42041371	30526	24.07	1380	1387	1369	1794	966	1380	1377.23	1.28	0	-2853	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	430	5.30	0.62	06	0.10	260.00	2211.00	1940	20220727	-28.92	1135	20230323	21.50	1699	-18.83	20230522	1135	21.50	20230323	1940	-28.92	20220727	1135	21.50	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
88	20230717	100651	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	-5	5	-0.36	18275493	13286	10.48	1380	1387	1369	1794	966	1380	1375.55	1.28	0	-6226	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	428	5.29	0.62	06	0.04	260.00	2211.00	1940	20220727	-29.12	1135	20230323	21.15	1699	-19.07	20230522	1135	21.15	20230323	1940	-29.12	20220727	1135	21.15	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
89	20230717	090650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1370	-10	5	-0.72	7216175	5243	4.13	1380	1380	1370	1794	966	1380	1376.34	1.28	0	-4221	1436	1407	1381	1352	1326	1395	1340	156	414	500	960	1	1	31154798	427	5.27	0.62	06	0.02	260.00	2211.00	1940	20220727	-29.38	1135	20230323	20.70	1699	-19.36	20230522	1135	20.70	20230323	1940	-29.38	20220727	1135	20.70	20230323	2.52	N	093240	500	155 억	397332	N	N	73	N	N
90	20230714	160650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1380	-16	5	-1.15	172307237	125395	125.89	1396	1410	1355	1814	978	1396	1374.11	1.25	0	3387	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	430	5.31	0.62	06	0.40	260.00	2211.00	1940	20220727	-28.87	1135	20230323	21.59	1699	-18.78	20230522	1135	21.59	20230323	1940	-28.87	20220727	1135	21.59	20230323	2.52	N	093240	500	155 억	389987	N	N	73	N	N
91	20230714	150654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1405	9	2	0.64	163799682	119243	119.71	1396	1410	1355	1814	978	1396	1373.66	1.25	0	2630	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	438	5.40	0.64	06	0.38	260.00	2211.00	1940	20220727	-27.58	1135	20230323	23.79	1699	-17.30	20230522	1135	23.79	20230323	1940	-27.58	20220727	1135	23.79	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
92	20230714	140657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1367	-29	5	-2.08	125808465	91764	92.13	1396	1410	1355	1814	978	1396	1371.00	1.25	0	-3166	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	426	5.26	0.62	06	0.29	260.00	2211.00	1940	20220727	-29.54	1135	20230323	20.44	1699	-19.54	20230522	1135	20.44	20230323	1940	-29.54	20220727	1135	20.44	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
93	20230714	130647	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1361	-35	5	-2.51	107663895	78457	78.77	1396	1410	1355	1814	978	1396	1372.27	1.25	0	-5609	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	424	5.23	0.62	06	0.25	260.00	2211.00	1940	20220727	-29.85	1135	20230323	19.91	1699	-19.89	20230522	1135	19.91	20230323	1940	-29.85	20220727	1135	19.91	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
94	20230714	120649	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1368	-28	5	-2.01	93446985	68019	68.29	1396	1410	1355	1814	978	1396	1373.84	1.25	0	-6807	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	426	5.26	0.62	06	0.22	260.00	2211.00	1940	20220727	-29.48	1135	20230323	20.53	1699	-19.48	20230522	1135	20.53	20230323	1940	-29.48	20220727	1135	20.53	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
95	20230714	110654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	-21	5	-1.50	86288341	62784	63.03	1396	1410	1355	1814	978	1396	1374.37	1.25	0	-5687	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	428	5.29	0.62	06	0.20	260.00	2211.00	1940	20220727	-29.12	1135	20230323	21.15	1699	-19.07	20230522	1135	21.15	20230323	1940	-29.12	20220727	1135	21.15	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
96	20230714	100656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1368	-28	5	-2.01	69069474	50195	50.39	1396	1410	1355	1814	978	1396	1376.02	1.25	0	-9140	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	426	5.26	0.62	06	0.16	260.00	2211.00	1940	20220727	-29.48	1135	20230323	20.53	1699	-19.48	20230522	1135	20.53	20230323	1940	-29.48	20220727	1135	20.53	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
97	20230714	090652	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1410	14	2	1.00	7163556	5139	5.16	1396	1410	1385	1814	978	1396	1393.96	1.25	0	-21	1463	1429	1410	1376	1357	1420	1367	156	418	500	970	1	1	31154798	439	5.42	0.64	06	0.02	260.00	2211.00	1940	20220727	-27.32	1135	20230323	24.23	1699	-17.01	20230522	1135	24.23	20230323	1940	-27.32	20220727	1135	24.23	20230323	2.52	N	093240	500	155 억	389987	N	N	365	N	N
98	20230713	160649	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1396	-17	5	-1.20	138961083	99085	179.09	1413	1444	1391	1836	990	1413	1402.44	1.28	0	-9449	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	435	5.37	0.63	06	0.32	260.00	2211.00	1940	20220727	-28.04	1135	20230323	23.00	1699	-17.83	20230522	1135	23.00	20230323	1940	-28.04	20220727	1135	23.00	20230323	2.52	N	093240	500	155 억	397535	N	N	365	N	N
99	20230713	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1392	-21	5	-1.49	127955756	91202	164.84	1413	1444	1391	1836	990	1413	1402.99	1.28	0	-3497	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	434	5.35	0.63	06	0.29	260.00	2211.00	1940	20220727	-28.25	1135	20230323	22.64	1699	-18.07	20230522	1135	22.64	20230323	1940	-28.25	20220727	1135	22.64	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
100	20230713	140644	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1403	-10	5	-0.71	89160584	63395	114.58	1413	1444	1394	1836	990	1413	1406.43	1.28	0	-1943	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	437	5.40	0.63	06	0.20	260.00	2211.00	1940	20220727	-27.68	1135	20230323	23.61	1699	-17.42	20230522	1135	23.61	20230323	1940	-27.68	20220727	1135	23.61	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
101	20230713	130648	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1402	-11	5	-0.78	76022219	54046	97.68	1413	1444	1394	1836	990	1413	1406.62	1.28	0	2789	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	437	5.39	0.63	06	0.17	260.00	2211.00	1940	20220727	-27.73	1135	20230323	23.52	1699	-17.48	20230522	1135	23.52	20230323	1940	-27.73	20220727	1135	23.52	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
102	20230713	120642	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1422	9	2	0.64	20274323	14310	25.86	1413	1444	1412	1836	990	1413	1416.79	1.28	0	-580	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	443	5.47	0.64	06	0.05	260.00	2211.00	1940	20220727	-26.70	1135	20230323	25.29	1699	-16.30	20230522	1135	25.29	20230323	1940	-26.70	20220727	1135	25.29	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
103	20230713	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1427	14	2	0.99	14180796	10015	18.10	1413	1444	1412	1836	990	1413	1415.96	1.28	0	501	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	445	5.49	0.65	06	0.03	260.00	2211.00	1940	20220727	-26.44	1135	20230323	25.73	1699	-16.01	20230522	1135	25.73	20230323	1940	-26.44	20220727	1135	25.73	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
104	20230713	100644	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1426	13	2	0.92	12216457	8637	15.61	1413	1444	1412	1836	990	1413	1414.43	1.28	0	830	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	444	5.48	0.64	06	0.03	260.00	2211.00	1940	20220727	-26.49	1135	20230323	25.64	1699	-16.07	20230522	1135	25.64	20230323	1940	-26.49	20220727	1135	25.64	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
105	20230713	090622	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1419	6	2	0.42	2950848	2088	3.77	1413	1419	1413	1836	990	1413	1413.24	1.28	0	0	1469	1441	1422	1394	1375	1431	1384	156	423	500	980	1	1	31154798	442	5.46	0.64	06	0.01	260.00	2211.00	1940	20220727	-26.86	1135	20230323	25.02	1699	-16.48	20230522	1135	25.02	20230323	1940	-26.86	20220727	1135	25.02	20230323	2.52	N	093240	500	155 억	397535	N	N	31	N	N
106	20230712	160642	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1413	-24	5	-1.67	78966835	55326	142.61	1450	1450	1403	1868	1006	1437	1427.38	1.31	0	-10639	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	440	5.43	0.64	06	0.18	260.00	2211.00	1940	20220727	-27.16	1135	20230323	24.49	1699	-16.83	20230522	1135	24.49	20230323	1940	-27.16	20220727	1135	24.49	20230323	2.53	N	093240	500	155 억	408131	N	N	31	N	N
107	20230712	150638	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1416	-21	5	-1.46	73045335	51128	131.79	1450	1450	1414	1868	1006	1437	1428.68	1.31	0	-10603	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	441	5.45	0.64	06	0.16	260.00	2211.00	1940	20220727	-27.01	1135	20230323	24.76	1699	-16.66	20230522	1135	24.76	20230323	1940	-27.01	20220727	1135	24.76	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
108	20230712	140637	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1418	-19	5	-1.32	61753919	43154	111.24	1450	1450	1418	1868	1006	1437	1431.01	1.31	0	-8346	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	442	5.45	0.64	06	0.14	260.00	2211.00	1940	20220727	-26.91	1135	20230323	24.93	1699	-16.54	20230522	1135	24.93	20230323	1940	-26.91	20220727	1135	24.93	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
109	20230712	130639	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1435	-2	5	-0.14	51429373	35891	92.51	1450	1450	1420	1868	1006	1437	1432.93	1.31	0	-2692	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	447	5.52	0.65	06	0.12	260.00	2211.00	1940	20220727	-26.03	1135	20230323	26.43	1699	-15.54	20230522	1135	26.43	20230323	1940	-26.03	20220727	1135	26.43	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
110	20230712	120640	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1428	-9	5	-0.63	37890156	26429	68.12	1450	1450	1421	1868	1006	1437	1433.66	1.31	0	-2673	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	445	5.49	0.65	06	0.08	260.00	2211.00	1940	20220727	-26.39	1135	20230323	25.81	1699	-15.95	20230522	1135	25.81	20230323	1940	-26.39	20220727	1135	25.81	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
111	20230712	110639	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1432	-5	5	-0.35	34248893	23877	61.55	1450	1450	1421	1868	1006	1437	1434.39	1.31	0	-1737	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	446	5.51	0.65	06	0.08	260.00	2211.00	1940	20220727	-26.19	1135	20230323	26.17	1699	-15.72	20230522	1135	26.17	20230323	1940	-26.19	20220727	1135	26.17	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
112	20230712	100640	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1436	-1	5	-0.07	31481178	21933	56.54	1450	1450	1430	1868	1006	1437	1435.33	1.31	0	-1592	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	447	5.52	0.65	06	0.07	260.00	2211.00	1940	20220727	-25.98	1135	20230323	26.52	1699	-15.48	20230522	1135	26.52	20230323	1940	-25.98	20220727	1135	26.52	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
113	20230712	090641	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1433	-4	5	-0.28	6289171	4369	11.26	1450	1450	1433	1868	1006	1437	1439.50	1.31	0	-2176	1459	1447	1431	1419	1403	1451	1423	156	431	500	1000	1	1	31154798	446	5.51	0.65	06	0.01	260.00	2211.00	1940	20220727	-26.13	1135	20230323	26.26	1699	-15.66	20230522	1135	26.26	20230323	1940	-26.13	20220727	1135	26.26	20230323	2.53	N	093240	500	155 억	408131	N	N	38	N	N
114	20230711	160631	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1437	0	3	0.00	55495941	38778	60.84	1437	1443	1415	1868	1006	1437	1431.12	1.32	0	-2552	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	448	5.53	0.65	06	0.12	260.00	2211.00	1940	20220727	-25.93	1135	20230323	26.61	1699	-15.42	20230522	1135	26.61	20230323	1940	-25.93	20220727	1135	26.61	20230323	2.54	N	093240	500	155 억	412639	N	N	38	N	N
115	20230711	150631	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1435	-2	5	-0.14	48213686	33709	52.89	1437	1443	1415	1868	1006	1437	1430.29	1.32	0	-4230	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	447	5.52	0.65	06	0.11	260.00	2211.00	1940	20220727	-26.03	1135	20230323	26.43	1699	-15.54	20230522	1135	26.43	20230323	1940	-26.03	20220727	1135	26.43	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
116	20230711	140626	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1428	-9	5	-0.63	43603114	30480	47.82	1437	1443	1415	1868	1006	1437	1430.55	1.32	0	-4650	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	445	5.49	0.65	06	0.10	260.00	2211.00	1940	20220727	-26.39	1135	20230323	25.81	1699	-15.95	20230522	1135	25.81	20230323	1940	-26.39	20220727	1135	25.81	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
117	20230711	130618	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1425	-12	5	-0.84	37799886	26413	41.44	1437	1443	1415	1868	1006	1437	1431.11	1.32	0	-3617	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	444	5.48	0.64	06	0.08	260.00	2211.00	1940	20220727	-26.55	1135	20230323	25.55	1699	-16.13	20230522	1135	25.55	20230323	1940	-26.55	20220727	1135	25.55	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
118	20230711	120634	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1420	-17	5	-1.18	35714131	24947	39.14	1437	1443	1415	1868	1006	1437	1431.60	1.32	0	-2793	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	442	5.46	0.64	06	0.08	260.00	2211.00	1940	20220727	-26.80	1135	20230323	25.11	1699	-16.42	20230522	1135	25.11	20230323	1940	-26.80	20220727	1135	25.11	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
119	20230711	110636	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1428	-9	5	-0.63	31133107	21730	34.09	1437	1443	1415	1868	1006	1437	1432.72	1.32	0	13	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	445	5.49	0.65	06	0.07	260.00	2211.00	1940	20220727	-26.39	1135	20230323	25.81	1699	-15.95	20230522	1135	25.81	20230323	1940	-26.39	20220727	1135	25.81	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
120	20230711	100634	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1441	4	2	0.28	23086915	16087	25.24	1437	1443	1425	1868	1006	1437	1435.13	1.32	0	1428	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	449	5.54	0.65	06	0.05	260.00	2211.00	1940	20220727	-25.72	1135	20230323	26.96	1699	-15.19	20230522	1135	26.96	20230323	1940	-25.72	20220727	1135	26.96	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
121	20230711	090633	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1436	-1	5	-0.07	1221417	850	1.33	1437	1437	1436	1868	1006	1437	1436.96	1.32	0	0	1466	1451	1429	1414	1392	1459	1422	156	431	500	1000	1	1	31154798	447	5.52	0.65	06	0.00	260.00	2211.00	1940	20220727	-25.98	1135	20230323	26.52	1699	-15.48	20230522	1135	26.52	20230323	1940	-25.98	20220727	1135	26.52	20230323	2.54	N	093240	500	155 억	412639	N	N	0	N	N
122	20230710	160629	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1437	10	2	0.70	90866174	63736	81.14	1420	1444	1407	1855	999	1427	1425.66	1.24	0	24105	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.20	260.00	2211.00	1940	20220727	-25.93	1135	20230323	26.61	1699	-15.42	20230522	1135	26.61	20230323	1940	-25.93	20220727	1135	26.61	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
123	20230710	150629	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1433	6	2	0.42	86976159	61022	77.68	1420	1444	1407	1855	999	1427	1425.32	1.24	0	24641	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	446	5.51	0.65	06	0.20	260.00	2211.00	1940	20220727	-26.13	1135	20230323	26.26	1699	-15.66	20230522	1135	26.26	20230323	1940	-26.13	20220727	1135	26.26	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
124	20230710	140623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1441	14	2	0.98	77348207	54286	69.11	1420	1444	1407	1855	999	1427	1424.83	1.24	0	21662	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	449	5.54	0.65	06	0.17	260.00	2211.00	1940	20220727	-25.72	1135	20230323	26.96	1699	-15.19	20230522	1135	26.96	20230323	1940	-25.72	20220727	1135	26.96	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
125	20230710	130616	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1441	14	2	0.98	71126228	49958	63.60	1420	1444	1407	1855	999	1427	1423.72	1.24	0	21709	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	449	5.54	0.65	06	0.16	260.00	2211.00	1940	20220727	-25.72	1135	20230323	26.96	1699	-15.19	20230522	1135	26.96	20230323	1940	-25.72	20220727	1135	26.96	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
126	20230710	120630	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1437	10	2	0.70	54324154	38258	48.70	1420	1444	1407	1855	999	1427	1419.94	1.24	0	13184	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.12	260.00	2211.00	1940	20220727	-25.93	1135	20230323	26.61	1699	-15.42	20230522	1135	26.61	20230323	1940	-25.93	20220727	1135	26.61	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
127	20230710	110630	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1434	7	2	0.49	48055973	33868	43.11	1420	1444	1407	1855	999	1427	1418.92	1.24	0	12964	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	447	5.52	0.65	06	0.11	260.00	2211.00	1940	20220727	-26.08	1135	20230323	26.34	1699	-15.60	20230522	1135	26.34	20230323	1940	-26.08	20220727	1135	26.34	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
128	20230710	100631	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1436	9	2	0.63	42434768	29963	38.14	1420	1444	1407	1855	999	1427	1416.24	1.24	0	12213	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	447	5.52	0.65	06	0.10	260.00	2211.00	1940	20220727	-25.98	1135	20230323	26.52	1699	-15.48	20230522	1135	26.52	20230323	1940	-25.98	20220727	1135	26.52	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
129	20230710	090625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1414	-13	5	-0.91	13671072	9680	12.32	1420	1420	1407	1855	999	1427	1412.30	1.24	0	5336	1483	1455	1424	1396	1365	1469	1410	156	428	500	990	1	1	31154798	441	5.44	0.64	06	0.03	260.00	2211.00	1940	20220727	-27.11	1135	20230323	24.58	1699	-16.77	20230522	1135	24.58	20230323	1940	-27.11	20220727	1135	24.58	20230323	2.60	N	093240	500	155 억	387813	N	N	5	N	N
130	20230707	160621	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1427	-1	5	-0.07	108950215	76214	41.66	1420	1452	1393	1856	1000	1428	1429.53	1.30	0	-8668	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	445	5.49	0.65	06	0.24	260.00	2211.00	1940	20220727	-26.44	1135	20230323	25.73	1699	-16.01	20230522	1135	25.73	20230323	1940	-26.44	20220727	1135	25.73	20230323	2.60	N	093240	500	155 억	404587	N	N	5	N	N
131	20230707	150623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1435	7	2	0.49	102009522	71353	39.01	1420	1452	1393	1856	1000	1428	1429.65	1.30	0	-8397	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	447	5.52	0.65	06	0.23	260.00	2211.00	1940	20220727	-26.03	1135	20230323	26.43	1699	-15.54	20230522	1135	26.43	20230323	1940	-26.03	20220727	1135	26.43	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
132	20230707	140634	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1435	7	2	0.49	93426321	65371	35.74	1420	1452	1393	1856	1000	1428	1429.17	1.30	0	-7326	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	447	5.52	0.65	06	0.21	260.00	2211.00	1940	20220727	-26.03	1135	20230323	26.43	1699	-15.54	20230522	1135	26.43	20230323	1940	-26.03	20220727	1135	26.43	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
133	20230707	130628	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1439	11	2	0.77	78410123	54881	30.00	1420	1452	1393	1856	1000	1428	1428.73	1.30	0	-7576	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.18	260.00	2211.00	1940	20220727	-25.82	1135	20230323	26.78	1699	-15.30	20230522	1135	26.78	20230323	1940	-25.82	20220727	1135	26.78	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
134	20230707	120628	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1434	6	2	0.42	70184929	49159	26.87	1420	1452	1393	1856	1000	1428	1427.71	1.30	0	-8312	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	447	5.52	0.65	06	0.16	260.00	2211.00	1940	20220727	-26.08	1135	20230323	26.34	1699	-15.60	20230522	1135	26.34	20230323	1940	-26.08	20220727	1135	26.34	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
135	20230707	110630	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1437	9	2	0.63	59403656	41618	22.75	1420	1452	1393	1856	1000	1428	1427.35	1.30	0	-6315	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.13	260.00	2211.00	1940	20220727	-25.93	1135	20230323	26.61	1699	-15.42	20230522	1135	26.61	20230323	1940	-25.93	20220727	1135	26.61	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
136	20230707	100623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1438	10	2	0.70	55550088	38932	21.28	1420	1452	1393	1856	1000	1428	1426.85	1.30	0	-5080	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.12	260.00	2211.00	1940	20220727	-25.88	1135	20230323	26.70	1699	-15.36	20230522	1135	26.70	20230323	1940	-25.88	20220727	1135	26.70	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
137	20230707	090623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1439	11	2	0.77	5640696	3959	2.16	1420	1439	1420	1856	1000	1428	1424.78	1.30	0	1416	1548	1488	1454	1394	1360	1471	1377	156	428	500	990	1	1	31154798	448	5.53	0.65	06	0.01	260.00	2211.00	1940	20220727	-25.82	1135	20230323	26.78	1699	-15.30	20230522	1135	26.78	20230323	1940	-25.82	20220727	1135	26.78	20230323	2.60	N	093240	500	155 억	404587	N	N	12	N	N
138	20230706	160624	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1428	-75	5	-4.99	265147985	182905	234.30	1503	1514	1420	1953	1053	1503	1449.66	1.32	0	-1679	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	445	5.49	0.65	06	0.59	260.00	2211.00	1940	20220727	-26.39	1135	20230323	25.81	1699	-15.95	20230522	1135	25.81	20230323	1940	-26.39	20220727	1135	25.81	20230323	2.64	N	093240	500	155 억	410916	N	N	12	N	N
139	20230706	150625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1429	-74	5	-4.92	243203618	167505	214.57	1503	1514	1424	1953	1053	1503	1451.92	1.32	0	-1982	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	445	5.50	0.65	06	0.54	260.00	2211.00	1940	20220727	-26.34	1135	20230323	25.90	1699	-15.89	20230522	1135	25.90	20230323	1940	-26.34	20220727	1135	25.90	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
140	20230706	140625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1443	-60	5	-3.99	225735797	155289	198.92	1503	1514	1424	1953	1053	1503	1453.65	1.32	0	-1511	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	450	5.55	0.65	06	0.50	260.00	2211.00	1940	20220727	-25.62	1135	20230323	27.14	1699	-15.07	20230522	1135	27.14	20230323	1940	-25.62	20220727	1135	27.14	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
141	20230706	130624	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1433	-70	5	-4.66	187707437	128628	164.77	1503	1514	1424	1953	1053	1503	1459.30	1.32	0	-6571	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	446	5.51	0.65	06	0.41	260.00	2211.00	1940	20220727	-26.13	1135	20230323	26.26	1699	-15.66	20230522	1135	26.26	20230323	1940	-26.13	20220727	1135	26.26	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
142	20230706	120622	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1445	-58	5	-3.86	148438103	101241	129.69	1503	1514	1425	1953	1053	1503	1466.19	1.32	0	-11288	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	450	5.56	0.65	06	0.32	260.00	2211.00	1940	20220727	-25.52	1135	20230323	27.31	1699	-14.95	20230522	1135	27.31	20230323	1940	-25.52	20220727	1135	27.31	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
143	20230706	110628	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1464	-39	5	-2.59	79678724	53932	69.09	1503	1514	1464	1953	1053	1503	1477.39	1.32	0	-12299	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	456	5.63	0.66	06	0.17	260.00	2211.00	1940	20220727	-24.54	1135	20230323	28.99	1699	-13.83	20230522	1135	28.99	20230323	1940	-24.54	20220727	1135	28.99	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
144	20230706	100623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1473	-30	5	-2.00	46093264	31106	39.85	1503	1514	1471	1953	1053	1503	1481.81	1.32	0	-4776	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	459	5.67	0.67	06	0.10	260.00	2211.00	1940	20220727	-24.07	1135	20230323	29.78	1699	-13.30	20230522	1135	29.78	20230323	1940	-24.07	20220727	1135	29.78	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
145	20230706	090623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1503	0	3	0.00	2081491	1382	1.77	1503	1514	1503	1953	1053	1503	1506.14	1.32	0	-415	1577	1539	1517	1479	1457	1529	1469	156	450	500	1050	1	1	31154798	468	5.78	0.68	06	0.00	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.64	N	093240	500	155 억	410916	N	N	1	N	N
146	20230705	160620	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1503	-29	5	-1.89	118433061	77667	71.29	1532	1555	1495	1991	1073	1532	1524.94	1.39	0	-19217	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	468	5.78	0.68	06	0.25	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.64	N	093240	500	155 억	431542	N	N	1	N	N
147	20230705	150619	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1501	-31	5	-2.02	110172258	72159	66.23	1532	1555	1495	1991	1073	1532	1526.80	1.39	0	-16429	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	468	5.77	0.68	06	0.23	260.00	2211.00	1940	20220727	-22.63	1135	20230323	32.25	1699	-11.65	20230522	1135	32.25	20230323	1940	-22.63	20220727	1135	32.25	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
148	20230705	140613	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1504	-28	5	-1.83	90547510	59067	54.22	1532	1555	1504	1991	1073	1532	1532.96	1.39	0	-12434	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	469	5.78	0.68	06	0.19	260.00	2211.00	1940	20220727	-22.47	1135	20230323	32.51	1699	-11.48	20230522	1135	32.51	20230323	1940	-22.47	20220727	1135	32.51	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
149	20230705	130614	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1509	-23	5	-1.50	80132288	52149	47.87	1532	1555	1508	1991	1073	1532	1536.60	1.39	0	-7434	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	470	5.80	0.68	06	0.17	260.00	2211.00	1940	20220727	-22.22	1135	20230323	32.95	1699	-11.18	20230522	1135	32.95	20230323	1940	-22.22	20220727	1135	32.95	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
150	20230705	120612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1520	-12	5	-0.78	73598090	47834	43.91	1532	1555	1508	1991	1073	1532	1538.61	1.39	0	-4880	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	474	5.85	0.69	06	0.15	260.00	2211.00	1940	20220727	-21.65	1135	20230323	33.92	1699	-10.54	20230522	1135	33.92	20230323	1940	-21.65	20220727	1135	33.92	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
151	20230705	110619	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1528	-4	5	-0.26	72075504	46832	42.99	1532	1555	1508	1991	1073	1532	1539.02	1.39	0	-4672	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	476	5.88	0.69	06	0.15	260.00	2211.00	1940	20220727	-21.24	1135	20230323	34.63	1699	-10.06	20230522	1135	34.63	20230323	1940	-21.24	20220727	1135	34.63	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
152	20230705	100615	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1546	14	2	0.91	56193488	36420	33.43	1532	1555	1532	1991	1073	1532	1542.93	1.39	0	-309	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	482	5.95	0.70	06	0.12	260.00	2211.00	1940	20220727	-20.31	1135	20230323	36.21	1699	-9.01	20230522	1135	36.21	20230323	1940	-20.31	20220727	1135	36.21	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
153	20230705	090613	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1547	15	2	0.98	11026492	7164	6.58	1532	1548	1532	1991	1073	1532	1539.15	1.39	0	-2486	1566	1548	1526	1508	1486	1558	1518	156	459	500	1070	1	1	31154798	482	5.95	0.70	06	0.02	260.00	2211.00	1940	20220727	-20.26	1135	20230323	36.30	1699	-8.95	20230522	1135	36.30	20230323	1940	-20.26	20220727	1135	36.30	20230323	2.64	N	093240	500	155 억	431542	N	N	3	N	N
154	20230704	160612	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1532	29	2	1.93	166102362	108859	147.49	1510	1544	1504	1953	1053	1503	1525.85	1.29	0	36598	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	477	5.89	0.69	06	0.35	260.00	2211.00	1940	20220727	-21.03	1135	20230323	34.98	1699	-9.83	20230522	1135	34.98	20230323	1940	-21.03	20220727	1135	34.98	20230323	2.67	N	093240	500	155 억	400551	N	N	3	N	N
155	20230704	150605	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1534	31	2	2.06	158007217	103573	140.33	1510	1544	1504	1953	1053	1503	1525.56	1.29	0	36599	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	478	5.90	0.69	06	0.33	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
156	20230704	140610	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1534	31	2	2.06	149512777	98030	132.82	1510	1544	1504	1953	1053	1503	1525.17	1.29	0	35737	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	478	5.90	0.69	06	0.31	260.00	2211.00	1940	20220727	-20.93	1135	20230323	35.15	1699	-9.71	20230522	1135	35.15	20230323	1940	-20.93	20220727	1135	35.15	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
157	20230704	130601	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1538	35	2	2.33	140639634	92249	124.99	1510	1544	1504	1953	1053	1503	1524.57	1.29	0	33362	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	479	5.92	0.70	06	0.30	260.00	2211.00	1940	20220727	-20.72	1135	20230323	35.51	1699	-9.48	20230522	1135	35.51	20230323	1940	-20.72	20220727	1135	35.51	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
158	20230704	120607	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1543	40	2	2.66	133113131	87355	118.36	1510	1543	1504	1953	1053	1503	1523.82	1.29	0	31116	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	481	5.93	0.70	06	0.28	260.00	2211.00	1940	20220727	-20.46	1135	20230323	35.95	1699	-9.18	20230522	1135	35.95	20230323	1940	-20.46	20220727	1135	35.95	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
159	20230704	110603	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1523	20	2	1.33	84013551	55327	74.96	1510	1529	1504	1953	1053	1503	1518.49	1.29	0	9639	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	474	5.86	0.69	06	0.18	260.00	2211.00	1940	20220727	-21.49	1135	20230323	34.19	1699	-10.36	20230522	1135	34.19	20230323	1940	-21.49	20220727	1135	34.19	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
160	20230704	100601	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1507	4	2	0.27	53242838	35018	47.45	1510	1529	1507	1953	1053	1503	1520.44	1.29	0	-2787	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	470	5.80	0.68	06	0.11	260.00	2211.00	1940	20220727	-22.32	1135	20230323	32.78	1699	-11.30	20230522	1135	32.78	20230323	1940	-22.32	20220727	1135	32.78	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
161	20230704	090600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1513	10	2	0.67	8853412	5860	7.94	1510	1513	1507	1953	1053	1503	1510.82	1.29	0	400	1535	1519	1510	1494	1485	1515	1490	156	450	500	1050	1	1	31154798	471	5.82	0.68	06	0.02	260.00	2211.00	1940	20220727	-22.01	1135	20230323	33.30	1699	-10.95	20230522	1135	33.30	20230323	1940	-22.01	20220727	1135	33.30	20230323	2.67	N	093240	500	155 억	400551	N	N	24	N	N
162	20230703	160554	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1503	-2	5	-0.13	110924677	73528	73.97	1503	1526	1501	1956	1054	1505	1508.62	1.23	0	17530	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	468	5.78	0.68	06	0.24	260.00	2211.00	1940	20220727	-22.53	1135	20230323	32.42	1699	-11.54	20230522	1135	32.42	20230323	1940	-22.53	20220727	1135	32.42	20230323	2.69	N	093240	500	155 억	383021	N	N	24	N	N
163	20230703	150559	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1508	3	2	0.20	97811200	64808	65.20	1503	1526	1501	1956	1054	1505	1509.25	1.23	0	17162	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	470	5.80	0.68	06	0.21	260.00	2211.00	1940	20220727	-22.27	1135	20230323	32.86	1699	-11.24	20230522	1135	32.86	20230323	1940	-22.27	20220727	1135	32.86	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
164	20230703	140600	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1506	1	2	0.07	88923426	58904	59.26	1503	1526	1501	1956	1054	1505	1509.63	1.23	0	15625	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	469	5.79	0.68	06	0.19	260.00	2211.00	1940	20220727	-22.37	1135	20230323	32.69	1699	-11.36	20230522	1135	32.69	20230323	1940	-22.37	20220727	1135	32.69	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
165	20230703	130553	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1510	5	2	0.33	81533422	53999	54.32	1503	1526	1501	1956	1054	1505	1509.91	1.23	0	14080	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	470	5.81	0.68	06	0.17	260.00	2211.00	1940	20220727	-22.16	1135	20230323	33.04	1699	-11.12	20230522	1135	33.04	20230323	1940	-22.16	20220727	1135	33.04	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
166	20230703	120602	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1512	7	2	0.47	60060888	39752	39.99	1503	1526	1501	1956	1054	1505	1510.89	1.23	0	8308	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	471	5.82	0.68	06	0.13	260.00	2211.00	1940	20220727	-22.06	1135	20230323	33.22	1699	-11.01	20230522	1135	33.22	20230323	1940	-22.06	20220727	1135	33.22	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
167	20230703	110557	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1504	-1	5	-0.07	53544869	35421	35.63	1503	1526	1501	1956	1054	1505	1511.67	1.23	0	8308	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	469	5.78	0.68	06	0.11	260.00	2211.00	1940	20220727	-22.47	1135	20230323	32.51	1699	-11.48	20230522	1135	32.51	20230323	1940	-22.47	20220727	1135	32.51	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
168	20230703	100547	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1513	8	2	0.53	39074850	25813	25.97	1503	1526	1501	1956	1054	1505	1513.77	1.23	0	4484	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	471	5.82	0.68	06	0.08	260.00	2211.00	1940	20220727	-22.01	1135	20230323	33.30	1699	-10.95	20230522	1135	33.30	20230323	1940	-22.01	20220727	1135	33.30	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N
169	20230703	090553	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1516	11	2	0.73	17849076	11845	11.92	1503	1526	1501	1956	1054	1505	1506.89	1.23	0	473	1553	1529	1487	1463	1421	1541	1475	156	451	500	1050	1	1	31154798	472	5.83	0.69	06	0.04	260.00	2211.00	1940	20220727	-21.86	1135	20230323	33.57	1699	-10.77	20230522	1135	33.57	20230323	1940	-21.86	20220727	1135	33.57	20230323	2.69	N	093240	500	155 억	383021	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History