KissMeData/084870/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	5	2	0.21	347637160	148679	208.86	2330	2385	2255	3025	1635	2330	2338.20	3.72	-7017	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	487	9.89	0.81	12	0.71	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
3	20231031	150713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-5	5	-0.21	335408055	143436	201.49	2330	2385	2255	3025	1635	2330	2338.39	3.72	-4383	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	485	9.85	0.81	12	0.69	236.00	2886.00	2495	20230906	-6.81	1530	20230103	51.96	2495	-6.81	20230906	1530	51.96	20230103	2495	-6.81	20230906	1530	51.96	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
4	20231031	140717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-55	5	-2.36	317360080	135589	190.47	2330	2385	2255	3025	1635	2330	2340.61	3.72	-2949	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	474	9.64	0.79	12	0.65	236.00	2886.00	2495	20230906	-8.82	1530	20230103	48.69	2495	-8.82	20230906	1530	48.69	20230103	2495	-8.82	20230906	1530	48.69	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
5	20231031	130712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-60	5	-2.58	310161210	132423	186.02	2330	2385	2255	3025	1635	2330	2342.21	3.72	-3517	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	473	9.62	0.79	12	0.63	236.00	2886.00	2495	20230906	-9.02	1530	20230103	48.37	2495	-9.02	20230906	1530	48.37	20230103	2495	-9.02	20230906	1530	48.37	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
6	20231031	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	0	3	0.00	258617680	109915	154.41	2330	2385	2320	3025	1635	2330	2352.91	3.72	-3874	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	486	9.87	0.81	12	0.53	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
7	20231031	110730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	35	2	1.50	221951565	94216	132.35	2330	2385	2325	3025	1635	2330	2355.80	3.72	-158	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	493	10.02	0.82	12	0.45	236.00	2886.00	2495	20230906	-5.21	1530	20230103	54.58	2495	-5.21	20230906	1530	54.58	20230103	2495	-5.21	20230906	1530	54.58	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
8	20231031	100718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	30	2	1.29	143340975	60828	85.45	2330	2385	2325	3025	1635	2330	2356.54	3.72	1413	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	492	10.00	0.82	12	0.29	236.00	2886.00	2495	20230906	-5.41	1530	20230103	54.25	2495	-5.41	20230906	1530	54.25	20230103	2495	-5.41	20230906	1530	54.25	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
9	20231031	090716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	50	2	2.15	34789190	14818	20.82	2330	2385	2325	3025	1635	2330	2347.88	3.72	5449	2380	2355	2325	2300	2270	2357	2302	104	695	500	1630	5	1	20856819	496	10.08	0.82	12	0.07	236.00	2886.00	2495	20230906	-4.61	1530	20230103	55.56	2495	-4.61	20230906	1530	55.56	20230103	2495	-4.61	20230906	1530	55.56	20230103	0.20	N	084870	500	104 억	776351	N	N	N	N
10	20231030	160705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	0	3	0.00	164109410	70588	134.39	2330	2350	2295	3025	1635	2330	2324.76	3.72	-2999	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	486	9.87	0.81	12	0.34	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
11	20231030	150649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-10	5	-0.43	153773710	66149	125.94	2330	2350	2295	3025	1635	2330	2324.56	3.72	-2722	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	484	9.83	0.80	12	0.32	236.00	2886.00	2495	20230906	-7.01	1530	20230103	51.63	2495	-7.01	20230906	1530	51.63	20230103	2495	-7.01	20230906	1530	51.63	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
12	20231030	140650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	0	3	0.00	132566450	57026	108.57	2330	2350	2295	3025	1635	2330	2324.55	3.72	-2432	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	486	9.87	0.81	12	0.27	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
13	20231030	130651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	5	2	0.21	97771260	42110	80.17	2330	2350	2295	3025	1635	2330	2321.56	3.72	-606	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	487	9.89	0.81	12	0.20	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
14	20231030	120646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-20	5	-0.86	67629805	29184	55.56	2330	2335	2295	3025	1635	2330	2316.81	3.72	-1004	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	482	9.79	0.80	12	0.14	236.00	2886.00	2495	20230906	-7.41	1530	20230103	50.98	2495	-7.41	20230906	1530	50.98	20230103	2495	-7.41	20230906	1530	50.98	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
15	20231030	110646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-25	5	-1.07	57456785	24774	47.17	2330	2335	2295	3025	1635	2330	2318.68	3.72	-200	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	481	9.77	0.80	12	0.12	236.00	2886.00	2495	20230906	-7.62	1530	20230103	50.65	2495	-7.62	20230906	1530	50.65	20230103	2495	-7.62	20230906	1530	50.65	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
16	20231030	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-25	5	-1.07	40182255	17309	32.96	2330	2335	2295	3025	1635	2330	2320.82	3.72	-405	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	481	9.77	0.80	12	0.08	236.00	2886.00	2495	20230906	-7.62	1530	20230103	50.65	2495	-7.62	20230906	1530	50.65	20230103	2495	-7.62	20230906	1530	50.65	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
17	20231030	090642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-15	5	-0.64	7669480	3294	6.27	2330	2330	2305	3025	1635	2330	2327.34	3.72	-291	2386	2357	2301	2272	2216	2372	2287	104	695	500	1630	5	1	20856819	483	9.81	0.80	12	0.02	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.22	N	084870	500	104 억	776556	N	N	N	N
18	20231027	160614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	40	2	1.75	120491920	52511	90.76	2290	2330	2245	2975	1605	2290	2294.62	3.74	-1235	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	486	9.87	0.81	12	0.25	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
19	20231027	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	40	2	1.75	102639790	44839	77.50	2290	2330	2245	2975	1605	2290	2289.07	3.74	-401	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	486	9.87	0.81	12	0.21	236.00	2886.00	2495	20230906	-6.61	1530	20230103	52.29	2495	-6.61	20230906	1530	52.29	20230103	2495	-6.61	20230906	1530	52.29	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
20	20231027	140643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	25	2	1.09	91026970	39839	68.86	2290	2320	2245	2975	1605	2290	2284.84	3.74	170	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	483	9.81	0.80	12	0.19	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
21	20231027	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	10	2	0.44	74749800	32757	56.62	2290	2300	2245	2975	1605	2290	2281.89	3.74	184	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	480	9.75	0.80	12	0.16	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	-7.82	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
22	20231027	120646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-5	5	-0.22	66774795	29277	50.60	2290	2300	2245	2975	1605	2290	2280.72	3.74	1268	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	477	9.68	0.79	12	0.14	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	-8.42	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
23	20231027	110651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-15	5	-0.66	49251035	21610	37.35	2290	2300	2245	2975	1605	2290	2278.97	3.74	-716	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	474	9.64	0.79	12	0.10	236.00	2886.00	2495	20230906	-8.82	1530	20230103	48.69	2495	-8.82	20230906	1530	48.69	20230103	2495	-8.82	20230906	1530	48.69	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
24	20231027	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-5	5	-0.22	30648105	13453	23.25	2290	2300	2245	2975	1605	2290	2277.97	3.74	-4337	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	477	9.68	0.79	12	0.06	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	-8.42	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
25	20231027	090640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	9672380	4218	7.29	2290	2300	2290	2975	1605	2290	2293.29	3.74	-177	2356	2322	2276	2242	2196	2340	2260	104	685	500	1600	5	1	20856819	478	9.70	0.79	12	0.02	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.21	N	084870	500	104 억	779454	N	N	N	N
26	20231026	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	131846695	57856	63.53	2255	2310	2230	2975	1605	2290	2278.72	3.76	-9016	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	478	9.70	0.79	12	0.28	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
27	20231026	150633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	5	2	0.22	113141395	49686	54.56	2255	2310	2230	2975	1605	2290	2276.92	3.76	-8816	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	479	9.72	0.80	12	0.24	236.00	2886.00	2495	20230906	-8.02	1530	20230103	50.00	2495	-8.02	20230906	1530	50.00	20230103	2495	-8.02	20230906	1530	50.00	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
28	20231026	140635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	102924345	45228	49.66	2255	2310	2230	2975	1605	2290	2275.42	3.76	-7489	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	478	9.70	0.79	12	0.22	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
29	20231026	130633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	5	2	0.22	87465135	38430	42.20	2255	2310	2230	2975	1605	2290	2275.67	3.76	-5821	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	479	9.72	0.80	12	0.18	236.00	2886.00	2495	20230906	-8.02	1530	20230103	50.00	2495	-8.02	20230906	1530	50.00	20230103	2495	-8.02	20230906	1530	50.00	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
30	20231026	120632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-5	5	-0.22	77468390	34059	37.40	2255	2310	2230	2975	1605	2290	2274.17	3.76	-2469	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	477	9.68	0.79	12	0.16	236.00	2886.00	2495	20230906	-8.42	1530	20230103	49.35	2495	-8.42	20230906	1530	49.35	20230103	2495	-8.42	20230906	1530	49.35	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
31	20231026	110638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	20	2	0.87	70665045	31071	34.12	2255	2310	2230	2975	1605	2290	2273.90	3.76	-2378	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	482	9.79	0.80	12	0.15	236.00	2886.00	2495	20230906	-7.41	1530	20230103	50.98	2495	-7.41	20230906	1530	50.98	20230103	2495	-7.41	20230906	1530	50.98	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
32	20231026	100637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-45	5	-1.97	33839280	14996	16.47	2255	2275	2230	2975	1605	2290	2254.70	3.76	-1409	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	468	9.51	0.78	12	0.07	236.00	2886.00	2495	20230906	-10.02	1530	20230103	46.73	2495	-10.02	20230906	1530	46.73	20230103	2495	-10.02	20230906	1530	46.73	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
33	20231026	090635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-35	5	-1.53	9990575	4429	4.86	2255	2255	2230	2975	1605	2290	2248.30	3.76	-212	2400	2345	2285	2230	2170	2315	2200	104	685	500	1600	5	1	20856819	470	9.56	0.78	12	0.02	236.00	2886.00	2495	20230906	-9.62	1530	20230103	47.39	2495	-9.62	20230906	1530	47.39	20230103	2495	-9.62	20230906	1530	47.39	20230103	0.20	N	084870	500	104 억	784491	N	N	N	N
34	20231025	160637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-10	5	-0.43	209281190	91067	153.04	2320	2340	2225	2990	1610	2300	2298.09	3.80	-4963	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	478	9.70	0.79	12	0.44	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
35	20231025	150636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-10	5	-0.43	196463295	85466	143.63	2320	2340	2225	2990	1610	2300	2298.72	3.80	-1636	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	478	9.70	0.79	12	0.41	236.00	2886.00	2495	20230906	-8.22	1530	20230103	49.67	2495	-8.22	20230906	1530	49.67	20230103	2495	-8.22	20230906	1530	49.67	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
36	20231025	140632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-5	5	-0.22	181102710	78731	132.31	2320	2340	2225	2990	1610	2300	2300.27	3.80	-3992	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	479	9.72	0.80	12	0.38	236.00	2886.00	2495	20230906	-8.02	1530	20230103	50.00	2495	-8.02	20230906	1530	50.00	20230103	2495	-8.02	20230906	1530	50.00	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
37	20231025	130633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	25	2	1.09	150367615	65406	109.92	2320	2340	2225	2990	1610	2300	2298.98	3.80	-6398	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	485	9.85	0.81	12	0.31	236.00	2886.00	2495	20230906	-6.81	1530	20230103	51.96	2495	-6.81	20230906	1530	51.96	20230103	2495	-6.81	20230906	1530	51.96	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
38	20231025	120633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	35	2	1.52	119213060	52027	87.43	2320	2340	2225	2990	1610	2300	2291.30	3.80	-5141	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	487	9.89	0.81	12	0.25	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
39	20231025	110634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	15	2	0.65	98862095	43290	72.75	2320	2340	2225	2990	1610	2300	2283.55	3.80	-5124	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	483	9.81	0.80	12	0.21	236.00	2886.00	2495	20230906	-7.21	1530	20230103	51.31	2495	-7.21	20230906	1530	51.31	20230103	2495	-7.21	20230906	1530	51.31	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
40	20231025	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	35	2	1.52	85159440	37396	62.85	2320	2340	2225	2990	1610	2300	2276.96	3.80	-4085	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	487	9.89	0.81	12	0.18	236.00	2886.00	2495	20230906	-6.41	1530	20230103	52.61	2495	-6.41	20230906	1530	52.61	20230103	2495	-6.41	20230906	1530	52.61	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
41	20231025	090630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	0	3	0.00	24073235	10459	17.58	2320	2320	2280	2990	1610	2300	2301.75	3.80	-1921	2406	2352	2246	2192	2086	2380	2220	104	690	500	1610	5	1	20856819	480	9.75	0.80	12	0.05	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	-7.82	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.21	N	084870	500	104 억	791667	N	N	N	N
42	20231024	160619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	115	2	5.26	131207875	59394	108.30	2185	2300	2140	2840	1530	2185	2209.15	3.77	5242	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	480	9.75	0.80	12	0.28	236.00	2886.00	2495	20230906	-7.82	1530	20230103	50.33	2495	-7.82	20230906	1530	50.33	20230103	2495	-7.82	20230906	1530	50.33	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
43	20231024	150629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	65	2	2.97	123570825	56058	102.22	2185	2270	2140	2840	1530	2185	2204.38	3.77	5217	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	469	9.53	0.78	12	0.27	236.00	2886.00	2495	20230906	-9.82	1530	20230103	47.06	2495	-9.82	20230906	1530	47.06	20230103	2495	-9.82	20230906	1530	47.06	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
44	20231024	140617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	55	2	2.52	95640385	43694	79.68	2185	2240	2140	2840	1530	2185	2188.88	3.77	6126	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	467	9.49	0.78	12	0.21	236.00	2886.00	2495	20230906	-10.22	1530	20230103	46.41	2495	-10.22	20230906	1530	46.41	20230103	2495	-10.22	20230906	1530	46.41	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
45	20231024	130624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	20	2	0.92	58069885	26579	48.47	2185	2240	2140	2840	1530	2185	2184.80	3.77	-498	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	460	9.34	0.76	12	0.13	236.00	2886.00	2495	20230906	-11.62	1530	20230103	44.12	2495	-11.62	20230906	1530	44.12	20230103	2495	-11.62	20230906	1530	44.12	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
46	20231024	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	0	3	0.00	52498940	24041	43.84	2185	2240	2140	2840	1530	2185	2183.72	3.77	-854	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	456	9.26	0.76	12	0.12	236.00	2886.00	2495	20230906	-12.42	1530	20230103	42.81	2495	-12.42	20230906	1530	42.81	20230103	2495	-12.42	20230906	1530	42.81	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
47	20231024	110625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-30	5	-1.37	42240785	19359	35.30	2185	2240	2140	2840	1530	2185	2181.95	3.77	-1188	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	449	9.13	0.75	12	0.09	236.00	2886.00	2495	20230906	-13.63	1530	20230103	40.85	2495	-13.63	20230906	1530	40.85	20230103	2495	-13.63	20230906	1530	40.85	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
48	20231024	100619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-15	5	-0.69	26591800	12106	22.08	2185	2240	2155	2840	1530	2185	2196.68	3.77	-438	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	453	9.19	0.75	12	0.06	236.00	2886.00	2495	20230906	-13.03	1530	20230103	41.83	2495	-13.03	20230906	1530	41.83	20230103	2495	-13.03	20230906	1530	41.83	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
49	20231024	090624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	50	2	2.29	5150445	2344	4.27	2185	2235	2185	2840	1530	2185	2197.88	3.77	-379	2298	2241	2213	2156	2128	2227	2142	104	655	500	1520	5	1	20856819	466	9.47	0.77	12	0.01	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.21	N	084870	500	104 억	786373	N	N	N	N
50	20231023	160616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-15	5	-0.68	121204585	54839	101.87	2200	2270	2185	2860	1540	2200	2210.51	3.82	-10679	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	456	9.26	0.76	12	0.26	236.00	2886.00	2495	20230906	-12.42	1530	20230103	42.81	2495	-12.42	20230906	1530	42.81	20230103	2495	-12.42	20230906	1530	42.81	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
51	20231023	150619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	0	3	0.00	111052520	50202	93.26	2200	2270	2185	2860	1540	2200	2212.53	3.82	-9969	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	459	9.32	0.76	12	0.24	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
52	20231023	140617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-10	5	-0.45	100347775	45331	84.21	2200	2270	2185	2860	1540	2200	2214.19	3.82	-8948	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	457	9.28	0.76	12	0.22	236.00	2886.00	2495	20230906	-12.22	1530	20230103	43.14	2495	-12.22	20230906	1530	43.14	20230103	2495	-12.22	20230906	1530	43.14	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
53	20231023	130621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-15	5	-0.68	84606865	38183	70.93	2200	2270	2185	2860	1540	2200	2216.54	3.82	-7895	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	456	9.26	0.76	12	0.18	236.00	2886.00	2495	20230906	-12.42	1530	20230103	42.81	2495	-12.42	20230906	1530	42.81	20230103	2495	-12.42	20230906	1530	42.81	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
54	20231023	120615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	15	2	0.68	65494680	29519	54.83	2200	2270	2200	2860	1540	2200	2219.84	3.82	-7353	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	462	9.39	0.77	12	0.14	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
55	20231023	110613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	30	2	1.36	54225505	24424	45.37	2200	2270	2200	2860	1540	2200	2221.64	3.82	-6604	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	465	9.45	0.77	12	0.12	236.00	2886.00	2495	20230906	-10.62	1530	20230103	45.75	2495	-10.62	20230906	1530	45.75	20230103	2495	-10.62	20230906	1530	45.75	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
56	20231023	100609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	20	2	0.91	52043855	23440	43.54	2200	2270	2200	2860	1540	2200	2221.84	3.82	-6472	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	463	9.41	0.77	12	0.11	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
57	20231023	090623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	20	2	0.91	10867610	4935	9.17	2200	2220	2200	2860	1540	2200	2203.23	3.82	937	2316	2257	2141	2082	1966	2287	2112	104	660	500	1540	5	1	20856819	463	9.41	0.77	12	0.02	236.00	2886.00	2495	20230906	-11.02	1530	20230103	45.10	2495	-11.02	20230906	1530	45.10	20230103	2495	-11.02	20230906	1530	45.10	20230103	0.19	N	084870	500	104 억	796086	N	N	N	N
58	20231020	160614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	90	2	4.27	113381770	53830	132.21	2105	2200	2025	2740	1480	2110	2106.29	3.78	6229	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	459	9.32	0.76	12	0.26	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
59	20231020	150614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	50	2	2.37	107951200	51354	126.13	2105	2180	2025	2740	1480	2110	2102.10	3.78	6750	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	451	9.15	0.75	12	0.25	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
60	20231020	140617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	70	2	3.32	96395345	46012	113.01	2105	2180	2025	2740	1480	2110	2095.00	3.78	7845	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	455	9.24	0.76	12	0.22	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
61	20231020	130600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	5	2	0.24	73547615	35420	86.99	2105	2125	2025	2740	1480	2110	2076.44	3.78	7115	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	441	8.96	0.73	12	0.17	236.00	2886.00	2495	20230906	-15.23	1530	20230103	38.24	2495	-15.23	20230906	1530	38.24	20230103	2495	-15.23	20230906	1530	38.24	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
62	20231020	120611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2100	-10	5	-0.47	46092205	22386	54.98	2105	2105	2025	2740	1480	2110	2058.97	3.78	-360	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	438	8.90	0.73	12	0.11	236.00	2886.00	2495	20230906	-15.83	1530	20230103	37.25	2495	-15.83	20230906	1530	37.25	20230103	2495	-15.83	20230906	1530	37.25	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
63	20231020	110616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2085	-25	5	-1.18	41405485	20145	49.48	2105	2105	2025	2740	1480	2110	2055.37	3.78	134	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	435	8.83	0.72	12	0.10	236.00	2886.00	2495	20230906	-16.43	1530	20230103	36.27	2495	-16.43	20230906	1530	36.27	20230103	2495	-16.43	20230906	1530	36.27	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
64	20231020	100610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	-50	5	-2.37	28385300	13809	33.92	2105	2105	2025	2740	1480	2110	2055.56	3.78	-589	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	430	8.73	0.71	12	0.07	236.00	2886.00	2495	20230906	-17.43	1530	20230103	34.64	2495	-17.43	20230906	1530	34.64	20230103	2495	-17.43	20230906	1530	34.64	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
65	20231020	090611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-20	5	-0.95	2716535	1293	3.18	2105	2105	2070	2740	1480	2110	2100.95	3.78	-140	2180	2145	2105	2070	2030	2125	2050	104	630	500	1470	5	1	20856819	436	8.86	0.72	12	0.01	236.00	2886.00	2495	20230906	-16.23	1530	20230103	36.60	2495	-16.23	20230906	1530	36.60	20230103	2495	-16.23	20230906	1530	36.60	20230103	0.19	N	084870	500	104 억	787739	N	N	N	N
66	20231019	160607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-40	5	-1.86	85138745	40715	145.88	2115	2140	2065	2795	1505	2150	2091.06	3.80	-4801	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	440	8.94	0.73	12	0.20	236.00	2886.00	2495	20230906	-15.43	1530	20230103	37.91	2495	-15.43	20230906	1530	37.91	20230103	2495	-15.43	20230906	1530	37.91	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
67	20231019	150604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-55	5	-2.56	76951835	36840	132.00	2115	2140	2065	2795	1505	2150	2088.81	3.80	-4096	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	437	8.88	0.73	12	0.18	236.00	2886.00	2495	20230906	-16.03	1530	20230103	36.93	2495	-16.03	20230906	1530	36.93	20230103	2495	-16.03	20230906	1530	36.93	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
68	20231019	140610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	-35	5	-1.63	73943630	35412	126.88	2115	2140	2065	2795	1505	2150	2088.10	3.80	-4369	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	441	8.96	0.73	12	0.17	236.00	2886.00	2495	20230906	-15.23	1530	20230103	38.24	2495	-15.23	20230906	1530	38.24	20230103	2495	-15.23	20230906	1530	38.24	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
69	20231019	130603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-40	5	-1.86	70171615	33625	120.48	2115	2140	2065	2795	1505	2150	2086.89	3.80	-4501	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	440	8.94	0.73	12	0.16	236.00	2886.00	2495	20230906	-15.43	1530	20230103	37.91	2495	-15.43	20230906	1530	37.91	20230103	2495	-15.43	20230906	1530	37.91	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
70	20231019	120609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	-70	5	-3.26	62310285	29869	107.02	2115	2140	2065	2795	1505	2150	2086.12	3.80	-3143	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	434	8.81	0.72	12	0.14	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
71	20231019	110607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	-70	5	-3.26	44766940	21438	76.81	2115	2140	2065	2795	1505	2150	2088.21	3.80	-2490	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	434	8.81	0.72	12	0.10	236.00	2886.00	2495	20230906	-16.63	1530	20230103	35.95	2495	-16.63	20230906	1530	35.95	20230103	2495	-16.63	20230906	1530	35.95	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
72	20231019	100602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	-80	5	-3.72	34398130	16467	59.00	2115	2140	2065	2795	1505	2150	2088.91	3.80	-2393	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	432	8.77	0.72	12	0.08	236.00	2886.00	2495	20230906	-17.03	1530	20230103	35.29	2495	-17.03	20230906	1530	35.29	20230103	2495	-17.03	20230906	1530	35.29	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
73	20231019	090608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-55	5	-2.56	6688985	3167	11.35	2115	2140	2080	2795	1505	2150	2112.09	3.80	-1818	2233	2191	2158	2116	2083	2175	2100	104	645	500	1500	5	1	20856819	437	8.88	0.73	12	0.02	236.00	2886.00	2495	20230906	-16.03	1530	20230103	36.93	2495	-16.03	20230906	1530	36.93	20230103	2495	-16.03	20230906	1530	36.93	20230103	0.15	N	084870	500	104 억	792512	N	N	N	N
74	20231018	160611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-30	5	-1.38	60018855	27867	66.21	2200	2200	2125	2830	1530	2180	2153.76	3.82	-4187	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	448	9.11	0.74	12	0.13	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
75	20231018	150604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-40	5	-1.83	50972360	23656	56.20	2200	2200	2125	2830	1530	2180	2154.73	3.82	-4175	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	446	9.07	0.74	12	0.11	236.00	2886.00	2495	20230906	-14.23	1530	20230103	39.87	2495	-14.23	20230906	1530	39.87	20230103	2495	-14.23	20230906	1530	39.87	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
76	20231018	140557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-50	5	-2.29	42957260	19898	47.28	2200	2200	2125	2830	1530	2180	2158.87	3.82	-3629	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	444	9.03	0.74	12	0.10	236.00	2886.00	2495	20230906	-14.63	1530	20230103	39.22	2495	-14.63	20230906	1530	39.22	20230103	2495	-14.63	20230906	1530	39.22	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
77	20231018	130555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-40	5	-1.83	40906010	18939	45.00	2200	2200	2125	2830	1530	2180	2159.88	3.82	-3221	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	446	9.07	0.74	12	0.09	236.00	2886.00	2495	20230906	-14.23	1530	20230103	39.87	2495	-14.23	20230906	1530	39.87	20230103	2495	-14.23	20230906	1530	39.87	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
78	20231018	120605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-35	5	-1.61	31102495	14348	34.09	2200	2200	2140	2830	1530	2180	2167.72	3.82	-3054	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	447	9.09	0.74	12	0.07	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
79	20231018	110559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-35	5	-1.61	27669410	12749	30.29	2200	2200	2145	2830	1530	2180	2170.32	3.82	-2298	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	447	9.09	0.74	12	0.06	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
80	20231018	100605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-20	5	-0.92	21165555	9722	23.10	2200	2200	2150	2830	1530	2180	2177.08	3.82	-2234	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	451	9.15	0.75	12	0.05	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
81	20231018	090558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	20	2	0.92	9954195	4552	10.82	2200	2200	2165	2830	1530	2180	2186.77	3.82	-1522	2270	2225	2180	2135	2090	2225	2135	104	650	500	1520	5	1	20856819	459	9.32	0.76	12	0.02	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.16	N	084870	500	104 억	796673	N	N	N	N
82	20231017	160601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-15	5	-0.68	91192455	41914	77.69	2180	2225	2135	2850	1540	2195	2175.70	3.82	151	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	455	9.24	0.76	12	0.20	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
83	20231017	150603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-40	5	-1.82	84551705	38853	72.02	2180	2225	2135	2850	1540	2195	2176.20	3.82	482	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	449	9.13	0.75	12	0.19	236.00	2886.00	2495	20230906	-13.63	1530	20230103	40.85	2495	-13.63	20230906	1530	40.85	20230103	2495	-13.63	20230906	1530	40.85	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
84	20231017	140606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-50	5	-2.28	74500260	34159	63.32	2180	2225	2140	2850	1540	2195	2180.98	3.82	1232	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	447	9.09	0.74	12	0.16	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
85	20231017	130559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-45	5	-2.05	71411280	32725	60.66	2180	2225	2140	2850	1540	2195	2182.16	3.82	1909	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	448	9.11	0.74	12	0.16	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
86	20231017	120601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-35	5	-1.59	63895790	29226	54.18	2180	2225	2150	2850	1540	2195	2186.27	3.82	1934	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	451	9.15	0.75	12	0.14	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
87	20231017	110556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-25	5	-1.14	58717225	26828	49.73	2180	2225	2160	2850	1540	2195	2188.65	3.82	1955	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	453	9.19	0.75	12	0.13	236.00	2886.00	2495	20230906	-13.03	1530	20230103	41.83	2495	-13.03	20230906	1530	41.83	20230103	2495	-13.03	20230906	1530	41.83	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
88	20231017	100552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	5	2	0.23	37068755	16871	31.27	2180	2225	2180	2850	1540	2195	2197.19	3.82	894	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	459	9.32	0.76	12	0.08	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
89	20231017	090557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	30	2	1.37	22496545	10263	19.02	2180	2225	2180	2850	1540	2195	2192.00	3.82	172	2301	2247	2201	2147	2101	2225	2125	104	655	500	1530	5	1	20856819	464	9.43	0.77	12	0.05	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.15	N	084870	500	104 억	796473	N	N	N	N
90	20231016	160557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-50	5	-2.23	118685225	53945	88.60	2245	2255	2155	2915	1575	2245	2199.75	3.89	-14399	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	458	9.30	0.76	12	0.26	236.00	2886.00	2495	20230906	-12.02	1530	20230103	43.46	2495	-12.02	20230906	1530	43.46	20230103	2495	-12.02	20230906	1530	43.46	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
91	20231016	150557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-85	5	-3.79	107044060	48601	79.82	2245	2255	2155	2915	1575	2245	2202.13	3.89	-14419	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	451	9.15	0.75	12	0.23	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
92	20231016	140558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	-70	5	-3.12	96267820	43623	71.64	2245	2255	2160	2915	1575	2245	2206.43	3.89	-14392	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	454	9.22	0.75	12	0.21	236.00	2886.00	2495	20230906	-12.83	1530	20230103	42.16	2495	-12.83	20230906	1530	42.16	20230103	2495	-12.83	20230906	1530	42.16	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
93	20231016	130555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-75	5	-3.34	90121485	40788	66.99	2245	2255	2160	2915	1575	2245	2209.13	3.89	-14326	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	453	9.19	0.75	12	0.20	236.00	2886.00	2495	20230906	-13.03	1530	20230103	41.83	2495	-13.03	20230906	1530	41.83	20230103	2495	-13.03	20230906	1530	41.83	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
94	20231016	120554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-75	5	-3.34	77516930	34978	57.45	2245	2255	2165	2915	1575	2245	2215.80	3.89	-14340	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	453	9.19	0.75	12	0.17	236.00	2886.00	2495	20230906	-13.03	1530	20230103	41.83	2495	-13.03	20230906	1530	41.83	20230103	2495	-13.03	20230906	1530	41.83	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
95	20231016	110553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-55	5	-2.45	66693165	30008	49.28	2245	2255	2185	2915	1575	2245	2222.18	3.89	-14189	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	457	9.28	0.76	12	0.14	236.00	2886.00	2495	20230906	-12.22	1530	20230103	43.14	2495	-12.22	20230906	1530	43.14	20230103	2495	-12.22	20230906	1530	43.14	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
96	20231016	100548	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-35	5	-1.56	51041690	22894	37.60	2245	2255	2185	2915	1575	2245	2229.18	3.89	-14102	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	461	9.36	0.77	12	0.11	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
97	20231016	090552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-20	5	-0.89	37892045	16947	27.83	2245	2255	2215	2915	1575	2245	2235.68	3.89	-13632	2328	2286	2228	2186	2128	2307	2207	104	670	500	1570	5	1	20856819	464	9.43	0.77	12	0.08	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.21	N	084870	500	104 억	811743	N	N	N	N
98	20231012	160608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	70	2	3.23	127355175	57676	138.53	2185	2240	2170	2810	1520	2165	2208.11	3.96	-4934	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	466	9.47	0.77	12	0.28	236.00	2886.00	2495	20230906	-10.42	1530	20230103	46.08	2495	-10.42	20230906	1530	46.08	20230103	2495	-10.42	20230906	1530	46.08	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
99	20231012	150556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	45	2	2.08	120553235	54622	131.19	2185	2240	2170	2810	1520	2165	2207.05	3.96	-4604	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	461	9.36	0.77	12	0.26	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
100	20231012	140554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	20	2	0.92	112047380	50739	121.87	2185	2240	2170	2810	1520	2165	2208.31	3.96	-4868	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	456	9.26	0.76	12	0.24	236.00	2886.00	2495	20230906	-12.42	1530	20230103	42.81	2495	-12.42	20230906	1530	42.81	20230103	2495	-12.42	20230906	1530	42.81	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
101	20231012	130554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	60	2	2.77	64014260	28957	69.55	2185	2240	2170	2810	1520	2165	2210.67	3.96	-5049	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	464	9.43	0.77	12	0.14	236.00	2886.00	2495	20230906	-10.82	1530	20230103	45.42	2495	-10.82	20230906	1530	45.42	20230103	2495	-10.82	20230906	1530	45.42	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
102	20231012	120603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	45	2	2.08	58480565	26464	63.56	2185	2240	2170	2810	1520	2165	2209.82	3.96	-5168	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	461	9.36	0.77	12	0.13	236.00	2886.00	2495	20230906	-11.42	1530	20230103	44.44	2495	-11.42	20230906	1530	44.44	20230103	2495	-11.42	20230906	1530	44.44	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
103	20231012	110602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	30	2	1.39	37643460	17009	40.85	2185	2240	2170	2810	1520	2165	2213.15	3.96	-4713	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	458	9.30	0.76	12	0.08	236.00	2886.00	2495	20230906	-12.02	1530	20230103	43.46	2495	-12.02	20230906	1530	43.46	20230103	2495	-12.02	20230906	1530	43.46	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
104	20231012	100558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	50	2	2.31	20292750	9153	21.98	2185	2240	2170	2810	1520	2165	2217.07	3.96	-3433	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	462	9.39	0.77	12	0.04	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
105	20231012	090602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	50	2	2.31	9027285	4076	9.79	2185	2240	2170	2810	1520	2165	2214.75	3.96	-1569	2211	2187	2161	2137	2111	2200	2150	104	645	500	1510	5	1	20856819	462	9.39	0.77	12	0.02	236.00	2886.00	2495	20230906	-11.22	1530	20230103	44.77	2495	-11.22	20230906	1530	44.77	20230103	2495	-11.22	20230906	1530	44.77	20230103	0.21	N	084870	500	104 억	826465	N	N	N	N
106	20231011	160555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	30	2	1.41	89089800	41332	45.70	2135	2185	2135	2775	1495	2135	2155.58	3.95	2280	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	452	9.17	0.75	12	0.20	236.00	2886.00	2495	20230906	-13.23	1530	20230103	41.50	2495	-13.23	20230906	1530	41.50	20230103	2495	-13.23	20230906	1530	41.50	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
107	20231011	150556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	35	2	1.64	86416785	40101	44.34	2135	2185	2135	2775	1495	2135	2155.09	3.95	2331	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	453	9.19	0.75	12	0.19	236.00	2886.00	2495	20230906	-13.03	1530	20230103	41.83	2495	-13.03	20230906	1530	41.83	20230103	2495	-13.03	20230906	1530	41.83	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
108	20231011	140602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	45	2	2.11	76636305	35586	39.34	2135	2185	2135	2775	1495	2135	2153.67	3.95	2360	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	455	9.24	0.76	12	0.17	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
109	20231011	130552	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	45	2	2.11	65347970	30388	33.60	2135	2180	2135	2775	1495	2135	2150.57	3.95	2520	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	455	9.24	0.76	12	0.15	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
110	20231011	120603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	10	2	0.47	53867795	25073	27.72	2135	2180	2135	2775	1495	2135	2148.56	3.95	2475	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	447	9.09	0.74	12	0.12	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
111	20231011	110559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	15	2	0.70	42474680	19771	21.86	2135	2180	2135	2775	1495	2135	2148.49	3.95	2761	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	448	9.11	0.74	12	0.09	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
112	20231011	100555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	25	2	1.17	31067425	14458	15.98	2135	2180	2135	2775	1495	2135	2149.03	3.95	2791	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	451	9.15	0.75	12	0.07	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
113	20231011	090559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	20	2	0.94	7967675	3726	4.12	2135	2160	2135	2775	1495	2135	2138.62	3.95	993	2265	2200	2165	2100	2065	2232	2132	104	640	500	1490	5	1	20856819	449	9.13	0.75	12	0.02	236.00	2886.00	2495	20230906	-13.63	1530	20230103	40.85	2495	-13.63	20230906	1530	40.85	20230103	2495	-13.63	20230906	1530	40.85	20230103	0.21	N	084870	500	104 억	823093	N	N	N	N
114	20231010	160551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-20	5	-0.93	195993370	90448	190.70	2130	2230	2130	2800	1510	2155	2166.98	3.84	21379	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	445	9.05	0.74	12	0.43	236.00	2886.00	2495	20230906	-14.43	1530	20230103	39.54	2495	-14.43	20230906	1530	39.54	20230103	2495	-14.43	20230906	1530	39.54	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
115	20231010	150549	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	5	2	0.23	178144085	82124	173.15	2130	2230	2130	2800	1510	2155	2169.22	3.84	20917	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	451	9.15	0.75	12	0.39	236.00	2886.00	2495	20230906	-13.43	1530	20230103	41.18	2495	-13.43	20230906	1530	41.18	20230103	2495	-13.43	20230906	1530	41.18	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
116	20231010	140553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-10	5	-0.46	163916710	75480	159.14	2130	2230	2130	2800	1510	2155	2171.67	3.84	17842	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	447	9.09	0.74	12	0.36	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
117	20231010	130548	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	0	3	0.00	148985760	68562	144.56	2130	2230	2130	2800	1510	2155	2173.02	3.84	16156	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	449	9.13	0.75	12	0.33	236.00	2886.00	2495	20230906	-13.63	1530	20230103	40.85	2495	-13.63	20230906	1530	40.85	20230103	2495	-13.63	20230906	1530	40.85	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
118	20231010	120547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	45	2	2.09	130122055	59894	126.28	2130	2230	2130	2800	1510	2155	2172.56	3.84	20440	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	459	9.32	0.76	12	0.29	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
119	20231010	110540	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	40	2	1.86	115568020	53320	112.42	2130	2220	2130	2800	1510	2155	2167.46	3.84	20883	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	458	9.30	0.76	12	0.26	236.00	2886.00	2495	20230906	-12.02	1530	20230103	43.46	2495	-12.02	20230906	1530	43.46	20230103	2495	-12.02	20230906	1530	43.46	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
120	20231010	100543	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	45	2	2.09	100473755	46421	97.87	2130	2220	2130	2800	1510	2155	2164.41	3.84	20685	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	459	9.32	0.76	12	0.22	236.00	2886.00	2495	20230906	-11.82	1530	20230103	43.79	2495	-11.82	20230906	1530	43.79	20230103	2495	-11.82	20230906	1530	43.79	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
121	20231010	090540	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	25	2	1.16	73122640	34013	71.71	2130	2190	2130	2800	1510	2155	2149.84	3.84	21022	2201	2177	2146	2122	2091	2190	2135	104	645	500	1500	5	1	20856819	455	9.24	0.76	12	0.16	236.00	2886.00	2495	20230906	-12.63	1530	20230103	42.48	2495	-12.63	20230906	1530	42.48	20230103	2495	-12.63	20230906	1530	42.48	20230103	0.21	N	084870	500	104 억	801244	N	N	N	N
122	20231006	160546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	35	2	1.65	101762885	47429	95.31	2125	2170	2115	2755	1485	2120	2145.54	3.88	-10781	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	449	9.13	0.75	12	0.23	236.00	2886.00	2495	20230906	-13.63	1530	20230103	40.85	2495	-13.63	20230906	1530	40.85	20230103	2495	-13.63	20230906	1530	40.85	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
123	20231006	150536	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	30	2	1.42	95239510	44397	89.22	2125	2170	2115	2755	1485	2120	2145.18	3.88	-10718	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	448	9.11	0.74	12	0.21	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
124	20231006	140538	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	30	2	1.42	72800380	33922	68.17	2125	2170	2115	2755	1485	2120	2146.11	3.88	-8472	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	448	9.11	0.74	12	0.16	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
125	20231006	130532	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	30	2	1.42	66514275	30994	62.28	2125	2170	2115	2755	1485	2120	2146.04	3.88	-8144	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	448	9.11	0.74	12	0.15	236.00	2886.00	2495	20230906	-13.83	1530	20230103	40.52	2495	-13.83	20230906	1530	40.52	20230103	2495	-13.83	20230906	1530	40.52	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
126	20231006	120531	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	25	2	1.18	54864190	25558	51.36	2125	2170	2115	2755	1485	2120	2146.65	3.88	-7717	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	447	9.09	0.74	12	0.12	236.00	2886.00	2495	20230906	-14.03	1530	20230103	40.20	2495	-14.03	20230906	1530	40.20	20230103	2495	-14.03	20230906	1530	40.20	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
127	20231006	110526	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	45	2	2.12	47009080	21922	44.05	2125	2165	2115	2755	1485	2120	2144.38	3.88	-5777	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	452	9.17	0.75	12	0.11	236.00	2886.00	2495	20230906	-13.23	1530	20230103	41.50	2495	-13.23	20230906	1530	41.50	20230103	2495	-13.23	20230906	1530	41.50	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
128	20231006	100531	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	45	2	2.12	32959270	15396	30.94	2125	2165	2115	2755	1485	2120	2140.77	3.88	-6007	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	452	9.17	0.75	12	0.07	236.00	2886.00	2495	20230906	-13.23	1530	20230103	41.50	2495	-13.23	20230906	1530	41.50	20230103	2495	-13.23	20230906	1530	41.50	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N
129	20231006	090526	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	15	2	0.71	8706395	4103	8.24	2125	2160	2115	2755	1485	2120	2121.96	3.88	-2977	2186	2152	2111	2077	2036	2170	2095	104	635	500	1480	5	1	20856819	445	9.05	0.74	12	0.02	236.00	2886.00	2495	20230906	-14.43	1530	20230103	39.54	2495	-14.43	20230906	1530	39.54	20230103	2495	-14.43	20230906	1530	39.54	20230103	0.21	N	084870	500	104 억	809656	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History