KissMeData/011300/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	-175	5	-8.14	2024746446	1000879	527.76	2170	2170	1965	2795	1505	2150	2023.13	0.30	-62266	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	1	1	67351047	1330	-38.73	4.31	12	1.49	-51.00	458.00	2900	20230531	-31.90	770	20221110	156.49	2900	-31.90	20230531	905	118.23	20230102	2900	-31.90	20230531	770	156.49	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
3	20231031	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	-150	5	-6.98	1652424234	813022	428.70	2170	2170	1993	2795	1505	2150	2032.45	0.30	-27259	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1347	-39.22	4.37	12	1.21	-51.00	458.00	2900	20230531	-31.03	770	20221110	159.74	2900	-31.03	20230531	905	120.99	20230102	2900	-31.03	20230531	770	159.74	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
4	20231031	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	-130	5	-6.05	1205092267	589566	310.87	2170	2170	1999	2795	1505	2150	2044.03	0.30	-25447	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1360	-39.61	4.41	12	0.88	-51.00	458.00	2900	20230531	-30.34	770	20221110	162.34	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	770	162.34	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
5	20231031	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2050	-100	5	-4.65	1009377942	492881	259.89	2170	2170	1999	2795	1505	2150	2047.91	0.30	-15857	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1381	-40.20	4.48	12	0.73	-51.00	458.00	2900	20230531	-29.31	770	20221110	166.23	2900	-29.31	20230531	905	126.52	20230102	2900	-29.31	20230531	770	166.23	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
6	20231031	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	-130	5	-6.05	905596982	441984	233.05	2170	2170	1999	2795	1505	2150	2048.94	0.30	3694	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1360	-39.61	4.41	12	0.66	-51.00	458.00	2900	20230531	-30.34	770	20221110	162.34	2900	-30.34	20230531	905	123.20	20230102	2900	-30.34	20230531	770	162.34	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
7	20231031	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2040	-110	5	-5.12	459187565	220476	116.26	2170	2170	2025	2795	1505	2150	2082.71	0.30	-19955	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1374	-40.00	4.45	12	0.33	-51.00	458.00	2900	20230531	-29.66	770	20221110	164.94	2900	-29.66	20230531	905	125.41	20230102	2900	-29.66	20230531	770	164.94	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
8	20231031	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	-80	5	-3.72	227580205	107951	56.92	2170	2170	2070	2795	1505	2150	2108.18	0.30	-7662	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1394	-40.59	4.52	12	0.16	-51.00	458.00	2900	20230531	-28.62	770	20221110	168.83	2900	-28.62	20230531	905	128.73	20230102	2900	-28.62	20230531	770	168.83	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
9	20231031	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	0	3	0.00	3464835	1603	0.85	2170	2170	2140	2795	1505	2150	2161.47	0.30	-751	2233	2191	2158	2116	2083	2175	2100	337	645	500	1460	5	1	67351047	1448	-42.16	4.69	12	0.00	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.03	N	011300	500	336 억	202231	N	N	0	N	N
10	20231030	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-30	5	-1.38	406936255	189345	35.99	2200	2200	2125	2830	1530	2180	2149.10	0.31	-5915	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1448	-42.16	4.69	12	0.28	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
11	20231030	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-35	5	-1.61	348659680	162282	30.85	2200	2200	2125	2830	1530	2180	2148.38	0.31	-3714	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1445	-42.06	4.68	12	0.24	-51.00	458.00	2900	20230531	-26.03	770	20221110	178.57	2900	-26.03	20230531	905	137.02	20230102	2900	-26.03	20230531	770	178.57	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
12	20231030	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-40	5	-1.83	301681960	140346	26.68	2200	2200	2125	2830	1530	2180	2149.45	0.31	-2173	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1441	-41.96	4.67	12	0.21	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
13	20231030	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-25	5	-1.15	241379700	112179	21.32	2200	2200	2125	2830	1530	2180	2151.61	0.31	483	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1451	-42.25	4.71	12	0.17	-51.00	458.00	2900	20230531	-25.69	770	20221110	179.87	2900	-25.69	20230531	905	138.12	20230102	2900	-25.69	20230531	770	179.87	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
14	20231030	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	-15	5	-0.69	220465320	102490	19.48	2200	2200	2125	2830	1530	2180	2150.95	0.31	5428	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1458	-42.45	4.73	12	0.15	-51.00	458.00	2900	20230531	-25.34	770	20221110	181.17	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	770	181.17	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
15	20231030	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-25	5	-1.15	170511390	79476	15.11	2200	2200	2125	2830	1530	2180	2145.23	0.31	12102	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1451	-42.25	4.71	12	0.12	-51.00	458.00	2900	20230531	-25.69	770	20221110	179.87	2900	-25.69	20230531	905	138.12	20230102	2900	-25.69	20230531	770	179.87	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
16	20231030	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-35	5	-1.61	142685640	66550	12.65	2200	2200	2125	2830	1530	2180	2143.76	0.31	13463	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1445	-42.06	4.68	12	0.10	-51.00	458.00	2900	20230531	-26.03	770	20221110	178.57	2900	-26.03	20230531	905	137.02	20230102	2900	-26.03	20230531	770	178.57	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
17	20231030	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-20	5	-0.92	17996480	8263	1.57	2200	2200	2155	2830	1530	2180	2177.83	0.31	-1638	2336	2257	2131	2052	1926	2297	2092	337	650	500	1480	5	1	67351047	1455	-42.35	4.72	12	0.01	-51.00	458.00	2900	20230531	-25.52	770	20221110	180.52	2900	-25.52	20230531	905	138.67	20230102	2900	-25.52	20230531	770	180.52	20221110	0.03	N	011300	500	336 억	211894	N	N	0	N	N
18	20231027	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	135	2	6.60	1100762515	522688	102.40	2020	2210	2005	2655	1435	2045	2105.97	0.24	50903	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1468	-42.75	4.76	12	0.78	-51.00	458.00	2900	20230531	-24.83	770	20221110	183.12	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	770	183.12	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
19	20231027	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	135	2	6.60	988343385	471256	92.32	2020	2210	2005	2655	1435	2045	2097.26	0.24	49375	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1468	-42.75	4.76	12	0.70	-51.00	458.00	2900	20230531	-24.83	770	20221110	183.12	2900	-24.83	20230531	905	140.88	20230102	2900	-24.83	20230531	770	183.12	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
20	20231027	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	25	2	1.22	579169330	282148	55.28	2020	2120	2005	2655	1435	2045	2052.72	0.24	14332	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1394	-40.59	4.52	12	0.42	-51.00	458.00	2900	20230531	-28.62	770	20221110	168.83	2900	-28.62	20230531	905	128.73	20230102	2900	-28.62	20230531	770	168.83	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
21	20231027	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	45	2	2.20	459072940	224054	43.89	2020	2120	2005	2655	1435	2045	2048.94	0.24	12634	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1408	-40.98	4.56	12	0.33	-51.00	458.00	2900	20230531	-27.93	770	20221110	171.43	2900	-27.93	20230531	905	130.94	20230102	2900	-27.93	20230531	770	171.43	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
22	20231027	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	50	2	2.44	369423830	181296	35.52	2020	2110	2005	2655	1435	2045	2037.68	0.24	26000	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1411	-41.08	4.57	12	0.27	-51.00	458.00	2900	20230531	-27.76	770	20221110	172.08	2900	-27.76	20230531	905	131.49	20230102	2900	-27.76	20230531	770	172.08	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
23	20231027	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	15	2	0.73	276138735	136460	26.73	2020	2090	2005	2655	1435	2045	2023.58	0.24	27272	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1387	-40.39	4.50	12	0.20	-51.00	458.00	2900	20230531	-28.97	770	20221110	167.53	2900	-28.97	20230531	905	127.62	20230102	2900	-28.97	20230531	770	167.53	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
24	20231027	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	-10	5	-0.49	217705150	107674	21.09	2020	2090	2005	2655	1435	2045	2021.88	0.24	19383	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1371	-39.90	4.44	12	0.16	-51.00	458.00	2900	20230531	-29.83	770	20221110	164.29	2900	-29.83	20230531	905	124.86	20230102	2900	-29.83	20230531	770	164.29	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
25	20231027	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	25	2	1.22	10128305	4974	0.97	2020	2070	2020	2655	1435	2045	2036.16	0.24	611	2211	2127	2066	1982	1921	2097	1952	337	610	500	1390	5	1	67351047	1394	-40.59	4.52	12	0.01	-51.00	458.00	2900	20230531	-28.62	770	20221110	168.83	2900	-28.62	20230531	905	128.73	20230102	2900	-28.62	20230531	770	168.83	20221110	0.04	N	011300	500	336 억	159546	N	N	0	N	N
26	20231026	160245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	-95	5	-4.44	1049591925	507368	172.19	2080	2150	2005	2780	1500	2140	2068.78	0.26	-12755	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1377	-40.10	4.47	12	0.75	-51.00	458.00	2900	20230531	-29.48	770	20221110	165.58	2900	-29.48	20230531	905	125.97	20230102	2900	-29.48	20230531	770	165.58	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
27	20231026	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	-80	5	-3.74	971620235	469331	159.28	2080	2150	2005	2780	1500	2140	2070.22	0.26	-12022	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1387	-40.39	4.50	12	0.70	-51.00	458.00	2900	20230531	-28.97	770	20221110	167.53	2900	-28.97	20230531	905	127.62	20230102	2900	-28.97	20230531	770	167.53	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
28	20231026	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	-70	5	-3.27	806935305	388898	131.98	2080	2150	2005	2780	1500	2140	2074.93	0.26	-8526	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1394	-40.59	4.52	12	0.58	-51.00	458.00	2900	20230531	-28.62	770	20221110	168.83	2900	-28.62	20230531	905	128.73	20230102	2900	-28.62	20230531	770	168.83	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
29	20231026	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2085	-55	5	-2.57	593308665	285009	96.72	2080	2150	2005	2780	1500	2140	2081.72	0.26	-4629	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1404	-40.88	4.55	12	0.42	-51.00	458.00	2900	20230531	-28.10	770	20221110	170.78	2900	-28.10	20230531	905	130.39	20230102	2900	-28.10	20230531	770	170.78	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
30	20231026	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-45	5	-2.10	497363890	238738	81.02	2080	2150	2005	2780	1500	2140	2083.30	0.26	-4983	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1411	-41.08	4.57	12	0.35	-51.00	458.00	2900	20230531	-27.76	770	20221110	172.08	2900	-27.76	20230531	905	131.49	20230102	2900	-27.76	20230531	770	172.08	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
31	20231026	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-10	5	-0.47	355711140	171222	58.11	2080	2140	2005	2780	1500	2140	2077.49	0.26	-12667	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1435	-41.76	4.65	12	0.25	-51.00	458.00	2900	20230531	-26.55	770	20221110	176.62	2900	-26.55	20230531	905	135.36	20230102	2900	-26.55	20230531	770	176.62	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
32	20231026	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2115	-25	5	-1.17	279629320	135236	45.90	2080	2140	2005	2780	1500	2140	2067.71	0.26	-8114	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1424	-41.47	4.62	12	0.20	-51.00	458.00	2900	20230531	-27.07	770	20221110	174.68	2900	-27.07	20230531	905	133.70	20230102	2900	-27.07	20230531	770	174.68	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
33	20231026	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-50	5	-2.34	11464100	5497	1.87	2080	2140	2080	2780	1500	2140	2085.52	0.26	1039	2220	2180	2150	2110	2080	2165	2095	337	640	500	1450	5	1	67351047	1408	-40.98	4.56	12	0.01	-51.00	458.00	2900	20230531	-27.93	770	20221110	171.43	2900	-27.93	20230531	905	130.94	20230102	2900	-27.93	20230531	770	171.43	20221110	0.04	N	011300	500	336 억	173399	N	N	0	N	N
34	20231025	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-10	5	-0.47	632165965	293821	111.87	2150	2190	2120	2795	1505	2150	2151.58	0.25	4143	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1441	-41.96	4.67	12	0.44	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
35	20231025	150248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-15	5	-0.70	595927220	276863	105.42	2150	2190	2120	2795	1505	2150	2152.43	0.25	3204	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1438	-41.86	4.66	12	0.41	-51.00	458.00	2900	20230531	-26.38	770	20221110	177.27	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	770	177.27	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
36	20231025	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-15	5	-0.70	489737430	227374	86.57	2150	2190	2120	2795	1505	2150	2153.88	0.25	5448	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1438	-41.86	4.66	12	0.34	-51.00	458.00	2900	20230531	-26.38	770	20221110	177.27	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	770	177.27	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
37	20231025	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	0	3	0.00	414954800	192200	73.18	2150	2190	2130	2795	1505	2150	2158.97	0.25	5723	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1448	-42.16	4.69	12	0.29	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
38	20231025	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	20	2	0.93	291118465	134556	51.23	2150	2190	2140	2795	1505	2150	2163.55	0.25	16042	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1462	-42.55	4.74	12	0.20	-51.00	458.00	2900	20230531	-25.17	770	20221110	181.82	2900	-25.17	20230531	905	139.78	20230102	2900	-25.17	20230531	770	181.82	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
39	20231025	110246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2165	15	2	0.70	283600950	131099	49.92	2150	2190	2140	2795	1505	2150	2163.26	0.25	16250	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1458	-42.45	4.73	12	0.19	-51.00	458.00	2900	20230531	-25.34	770	20221110	181.17	2900	-25.34	20230531	905	139.23	20230102	2900	-25.34	20230531	770	181.17	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
40	20231025	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	0	3	0.00	113853265	52785	20.10	2150	2170	2145	2795	1505	2150	2156.92	0.25	-426	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1448	-42.16	4.69	12	0.08	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
41	20231025	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	0	3	0.00	3035800	1412	0.54	2150	2150	2150	2795	1505	2150	2150.00	0.25	-695	2253	2201	2118	2066	1983	2227	2092	337	645	500	1460	5	1	67351047	1448	-42.16	4.69	12	0.00	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.07	N	011300	500	336 억	168721	N	N	0	N	N
42	20231024	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	55	2	2.63	549445475	261619	78.94	2100	2170	2035	2720	1470	2095	2100.17	0.22	19868	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1448	-42.16	4.69	12	0.39	-51.00	458.00	2900	20230531	-25.86	770	20221110	179.22	2900	-25.86	20230531	905	137.57	20230102	2900	-25.86	20230531	770	179.22	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
43	20231024	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	45	2	2.15	486712785	232478	70.15	2100	2160	2035	2720	1470	2095	2093.59	0.22	14664	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1441	-41.96	4.67	12	0.35	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
44	20231024	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	40	2	1.91	409096985	196260	59.22	2100	2160	2035	2720	1470	2095	2084.46	0.22	10070	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1438	-41.86	4.66	12	0.29	-51.00	458.00	2900	20230531	-26.38	770	20221110	177.27	2900	-26.38	20230531	905	135.91	20230102	2900	-26.38	20230531	770	177.27	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
45	20231024	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	45	2	2.15	370003420	177912	53.68	2100	2160	2035	2720	1470	2095	2079.70	0.22	9096	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1441	-41.96	4.67	12	0.26	-51.00	458.00	2900	20230531	-26.21	770	20221110	177.92	2900	-26.21	20230531	905	136.46	20230102	2900	-26.21	20230531	770	177.92	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
46	20231024	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-5	5	-0.24	271201375	131196	39.59	2100	2160	2035	2720	1470	2095	2067.15	0.22	9884	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1408	-40.98	4.56	12	0.19	-51.00	458.00	2900	20230531	-27.93	770	20221110	171.43	2900	-27.93	20230531	905	130.94	20230102	2900	-27.93	20230531	770	171.43	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
47	20231024	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2060	-35	5	-1.67	229566860	111030	33.50	2100	2160	2035	2720	1470	2095	2067.61	0.22	7140	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1387	-40.39	4.50	12	0.16	-51.00	458.00	2900	20230531	-28.97	770	20221110	167.53	2900	-28.97	20230531	905	127.62	20230102	2900	-28.97	20230531	770	167.53	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
48	20231024	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	-15	5	-0.72	121834305	58456	17.64	2100	2160	2060	2720	1470	2095	2084.21	0.22	4981	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1401	-40.78	4.54	12	0.09	-51.00	458.00	2900	20230531	-28.28	770	20221110	170.13	2900	-28.28	20230531	905	129.83	20230102	2900	-28.28	20230531	770	170.13	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
49	20231024	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	25	2	1.19	2064960	977	0.29	2100	2160	2100	2720	1470	2095	2113.57	0.22	-358	2191	2142	2111	2062	2031	2127	2047	337	625	500	1420	5	1	67351047	1428	-41.57	4.63	12	0.00	-51.00	458.00	2900	20230531	-26.90	770	20221110	175.32	2900	-26.90	20230531	905	134.25	20230102	2900	-26.90	20230531	770	175.32	20221110	0.06	N	011300	500	336 억	150620	N	N	0	N	N
50	20231023	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2095	-35	5	-1.64	692159405	328473	31.56	2125	2160	2080	2765	1495	2130	2107.17	0.20	14499	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1411	-41.08	4.57	12	0.49	-51.00	458.00	2900	20230531	-27.76	770	20221110	172.08	2900	-27.76	20230531	905	131.49	20230102	2900	-27.76	20230531	770	172.08	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
51	20231023	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-20	5	-0.94	634397790	301066	28.93	2125	2160	2080	2765	1495	2130	2107.13	0.20	13346	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1421	-41.37	4.61	12	0.45	-51.00	458.00	2900	20230531	-27.24	770	20221110	174.03	2900	-27.24	20230531	905	133.15	20230102	2900	-27.24	20230531	770	174.03	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
52	20231023	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2100	-30	5	-1.41	589695785	279781	26.88	2125	2160	2080	2765	1495	2130	2107.66	0.20	13299	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1414	-41.18	4.59	12	0.42	-51.00	458.00	2900	20230531	-27.59	770	20221110	172.73	2900	-27.59	20230531	905	132.04	20230102	2900	-27.59	20230531	770	172.73	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
53	20231023	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-40	5	-1.88	528031535	250263	24.04	2125	2160	2080	2765	1495	2130	2109.86	0.20	13299	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1408	-40.98	4.56	12	0.37	-51.00	458.00	2900	20230531	-27.93	770	20221110	171.43	2900	-27.93	20230531	905	130.94	20230102	2900	-27.93	20230531	770	171.43	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
54	20231023	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2090	-40	5	-1.88	446627860	211286	20.30	2125	2160	2085	2765	1495	2130	2113.81	0.20	13006	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1408	-40.98	4.56	12	0.31	-51.00	458.00	2900	20230531	-27.93	770	20221110	171.43	2900	-27.93	20230531	905	130.94	20230102	2900	-27.93	20230531	770	171.43	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
55	20231023	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	-10	5	-0.47	285906665	134930	12.96	2125	2160	2100	2765	1495	2130	2118.88	0.20	15228	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1428	-41.57	4.63	12	0.20	-51.00	458.00	2900	20230531	-26.90	770	20221110	175.32	2900	-26.90	20230531	905	134.25	20230102	2900	-26.90	20230531	770	175.32	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
56	20231023	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-20	5	-0.94	234799630	110817	10.65	2125	2160	2100	2765	1495	2130	2118.75	0.20	14625	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1421	-41.37	4.61	12	0.16	-51.00	458.00	2900	20230531	-27.24	770	20221110	174.03	2900	-27.24	20230531	905	133.15	20230102	2900	-27.24	20230531	770	174.03	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
57	20231023	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2125	-5	5	-0.23	34853575	16400	1.58	2125	2130	2125	2765	1495	2130	2125.06	0.20	-4521	2270	2200	2135	2065	2000	2167	2032	337	635	500	1440	5	1	67351047	1431	-41.67	4.64	12	0.02	-51.00	458.00	2900	20230531	-26.72	770	20221110	175.97	2900	-26.72	20230531	905	134.81	20230102	2900	-26.72	20230531	770	175.97	20221110	0.02	N	011300	500	336 억	132210	N	N	0	N	N
58	20231020	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2130	-75	5	-3.40	2201925870	1040167	96.88	2200	2205	2070	2865	1545	2205	2116.85	0.12	36810	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1435	-41.76	4.65	12	1.54	-51.00	458.00	2900	20230531	-26.55	770	20221110	176.62	2900	-26.55	20230531	905	135.36	20230102	2900	-26.55	20230531	770	176.62	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
59	20231020	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2100	-105	5	-4.76	2100307365	992252	92.41	2200	2205	2070	2865	1545	2205	2116.70	0.12	49424	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1414	-41.18	4.59	12	1.47	-51.00	458.00	2900	20230531	-27.59	770	20221110	172.73	2900	-27.59	20230531	905	132.04	20230102	2900	-27.59	20230531	770	172.73	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
60	20231020	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-45	5	-2.04	1104372785	517715	48.22	2200	2205	2090	2865	1545	2205	2133.16	0.12	-8564	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1455	-42.35	4.72	12	0.77	-51.00	458.00	2900	20230531	-25.52	770	20221110	180.52	2900	-25.52	20230531	905	138.67	20230102	2900	-25.52	20230531	770	180.52	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
61	20231020	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2175	-30	5	-1.36	951562995	446832	41.62	2200	2205	2090	2865	1545	2205	2129.57	0.12	-11944	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1465	-42.65	4.75	12	0.66	-51.00	458.00	2900	20230531	-25.00	770	20221110	182.47	2900	-25.00	20230531	905	140.33	20230102	2900	-25.00	20230531	770	182.47	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
62	20231020	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	-50	5	-2.27	895124665	420670	39.18	2200	2205	2090	2865	1545	2205	2127.85	0.12	-11749	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1451	-42.25	4.71	12	0.62	-51.00	458.00	2900	20230531	-25.69	770	20221110	179.87	2900	-25.69	20230531	905	138.12	20230102	2900	-25.69	20230531	770	179.87	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
63	20231020	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2120	-85	5	-3.85	819901810	385606	35.91	2200	2205	2090	2865	1545	2205	2126.26	0.12	-11786	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1428	-41.57	4.63	12	0.57	-51.00	458.00	2900	20230531	-26.90	770	20221110	175.32	2900	-26.90	20230531	905	134.25	20230102	2900	-26.90	20230531	770	175.32	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
64	20231020	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2110	-95	5	-4.31	461708320	215874	20.11	2200	2205	2100	2865	1545	2205	2138.77	0.12	-8158	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1421	-41.37	4.61	12	0.32	-51.00	458.00	2900	20230531	-27.24	770	20221110	174.03	2900	-27.24	20230531	905	133.15	20230102	2900	-27.24	20230531	770	174.03	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
65	20231020	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-45	5	-2.04	58619880	26947	2.51	2200	2205	2150	2865	1545	2205	2175.32	0.12	6441	2421	2312	2251	2142	2081	2282	2112	337	660	500	1490	5	1	67351047	1455	-42.35	4.72	12	0.04	-51.00	458.00	2900	20230531	-25.52	770	20221110	180.52	2900	-25.52	20230531	905	138.67	20230102	2900	-25.52	20230531	770	180.52	20221110	0.07	N	011300	500	336 억	79656	N	N	0	N	N
66	20231019	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-115	5	-4.96	2395636645	1071975	24.86	2320	2360	2190	3015	1625	2320	2234.53	0.45	-238906	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1485	-43.24	4.81	12	1.59	-51.00	458.00	2900	20230531	-23.97	770	20221110	186.36	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	770	186.36	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
67	20231019	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-120	5	-5.17	2268310615	1014211	23.52	2320	2360	2190	3015	1625	2320	2236.25	0.45	-228713	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1482	-43.14	4.80	12	1.51	-51.00	458.00	2900	20230531	-24.14	770	20221110	185.71	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	770	185.71	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
68	20231019	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-120	5	-5.17	2055157035	917215	21.27	2320	2360	2190	3015	1625	2320	2240.36	0.45	-223192	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1482	-43.14	4.80	12	1.36	-51.00	458.00	2900	20230531	-24.14	770	20221110	185.71	2900	-24.14	20230531	905	143.09	20230102	2900	-24.14	20230531	770	185.71	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
69	20231019	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-100	5	-4.31	1767337065	786703	18.25	2320	2360	2205	3015	1625	2320	2246.20	0.45	-158868	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1495	-43.53	4.85	12	1.17	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
70	20231019	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-100	5	-4.31	1426002465	632428	14.67	2320	2360	2210	3015	1625	2320	2254.46	0.45	-143881	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1495	-43.53	4.85	12	0.94	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
71	20231019	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-80	5	-3.45	1271459950	563400	13.07	2320	2360	2210	3015	1625	2320	2256.39	0.45	-119343	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1509	-43.92	4.89	12	0.84	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
72	20231019	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-70	5	-3.02	871744225	384475	8.92	2320	2360	2235	3015	1625	2320	2266.90	0.45	-91977	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1515	-44.12	4.91	12	0.57	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
73	20231019	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-40	5	-1.72	211793980	92043	2.13	2320	2360	2250	3015	1625	2320	2300.32	0.45	-31326	2613	2466	2368	2221	2123	2417	2172	337	695	500	1570	5	1	67351047	1536	-44.71	4.98	12	0.14	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.07	N	011300	500	336 억	302046	N	N	0	N	N
74	20231018	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-25	5	-1.07	10343018185	4293748	555.06	2395	2515	2270	3045	1645	2345	2409.06	0.43	40693	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1563	-45.49	5.07	12	6.38	-51.00	458.00	2900	20230531	-20.00	770	20221110	201.30	2900	-20.00	20230531	905	156.35	20230102	2900	-20.00	20230531	770	201.30	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
75	20231018	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-5	5	-0.21	10127857575	4201529	543.14	2395	2515	2270	3045	1645	2345	2410.55	0.43	50142	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1576	-45.88	5.11	12	6.24	-51.00	458.00	2900	20230531	-19.31	770	20221110	203.90	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	770	203.90	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
76	20231018	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	135	2	5.76	5807411270	2398889	310.11	2395	2485	2330	3045	1645	2345	2420.93	0.43	70058	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1670	-48.63	5.41	12	3.56	-51.00	458.00	2900	20230531	-14.48	770	20221110	222.08	2900	-14.48	20230531	905	174.03	20230102	2900	-14.48	20230531	770	222.08	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
77	20231018	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	25	2	1.07	3897000160	1617921	209.15	2395	2460	2330	3045	1645	2345	2408.72	0.43	-32490	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1596	-46.47	5.17	12	2.40	-51.00	458.00	2900	20230531	-18.28	770	20221110	207.79	2900	-18.28	20230531	905	161.88	20230102	2900	-18.28	20230531	770	207.79	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
78	20231018	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	10	2	0.43	3788210490	1571611	203.16	2395	2460	2330	3045	1645	2345	2410.48	0.43	-25353	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1586	-46.18	5.14	12	2.33	-51.00	458.00	2900	20230531	-18.79	770	20221110	205.84	2900	-18.79	20230531	905	160.22	20230102	2900	-18.79	20230531	770	205.84	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
79	20231018	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	40	2	1.71	3429153430	1419407	183.49	2395	2460	2335	3045	1645	2345	2416.00	0.43	-22854	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1606	-46.76	5.21	12	2.11	-51.00	458.00	2900	20230531	-17.76	770	20221110	209.74	2900	-17.76	20230531	905	163.54	20230102	2900	-17.76	20230531	770	209.74	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
80	20231018	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	110	2	4.69	2308300920	955665	123.54	2395	2460	2335	3045	1645	2345	2415.52	0.43	46839	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1653	-48.14	5.36	12	1.42	-51.00	458.00	2900	20230531	-15.34	770	20221110	218.83	2900	-15.34	20230531	905	171.27	20230102	2900	-15.34	20230531	770	218.83	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
81	20231018	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	5	2	0.21	179974740	76023	9.83	2395	2395	2335	3045	1645	2345	2367.93	0.43	-47441	2411	2377	2316	2282	2221	2395	2300	337	700	500	1590	5	1	67351047	1583	-46.08	5.13	12	0.11	-51.00	458.00	2900	20230531	-18.97	770	20221110	205.19	2900	-18.97	20230531	905	159.67	20230102	2900	-18.97	20230531	770	205.19	20221110	0.08	N	011300	500	336 억	290243	N	N	0	N	N
82	20231017	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	90	2	3.99	1782441490	769998	206.77	2255	2350	2255	2930	1580	2255	2314.76	0.14	170093	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1579	-45.98	5.12	12	1.14	-51.00	458.00	2900	20230531	-19.14	770	20221110	204.55	2900	-19.14	20230531	905	159.12	20230102	2900	-19.14	20230531	770	204.55	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
83	20231017	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	85	2	3.77	1285387635	557827	149.79	2255	2345	2255	2930	1580	2255	2304.28	0.14	108009	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1576	-45.88	5.11	12	0.83	-51.00	458.00	2900	20230531	-19.31	770	20221110	203.90	2900	-19.31	20230531	905	158.56	20230102	2900	-19.31	20230531	770	203.90	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
84	20231017	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	25	2	1.11	967517400	420698	112.97	2255	2345	2255	2930	1580	2255	2299.79	0.14	86938	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1536	-44.71	4.98	12	0.62	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
85	20231017	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	70	2	3.10	675285015	292993	78.68	2255	2345	2255	2930	1580	2255	2304.78	0.14	72742	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1566	-45.59	5.08	12	0.44	-51.00	458.00	2900	20230531	-19.83	770	20221110	201.95	2900	-19.83	20230531	905	156.91	20230102	2900	-19.83	20230531	770	201.95	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
86	20231017	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	80	2	3.55	500165625	217572	58.43	2255	2345	2255	2930	1580	2255	2298.85	0.14	65244	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1573	-45.78	5.10	12	0.32	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
87	20231017	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	45	2	2.00	305547465	133714	35.91	2255	2305	2255	2930	1580	2255	2285.08	0.14	38467	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1549	-45.10	5.02	12	0.20	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
88	20231017	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	20	2	0.89	131321035	57732	15.50	2255	2295	2255	2930	1580	2255	2274.67	0.14	3866	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1532	-44.61	4.97	12	0.09	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
89	20231017	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	35	2	1.55	13693815	6070	1.63	2255	2295	2255	2930	1580	2255	2255.98	0.14	817	2351	2302	2261	2212	2171	2282	2192	337	675	500	1530	5	1	67351047	1542	-44.90	5.00	12	0.01	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.08	N	011300	500	336 억	93679	N	N	0	N	N
90	20231016	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-60	5	-2.59	836889915	372301	36.36	2295	2310	2220	3005	1625	2315	2247.87	0.25	-73654	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1519	-44.22	4.92	12	0.55	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
91	20231016	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-75	5	-3.24	766395070	340980	33.30	2295	2310	2220	3005	1625	2315	2247.62	0.25	-67408	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1509	-43.92	4.89	12	0.51	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
92	20231016	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-85	5	-3.67	639594285	284196	27.75	2295	2310	2220	3005	1625	2315	2250.53	0.25	-63948	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1502	-43.73	4.87	12	0.42	-51.00	458.00	2900	20230531	-23.10	770	20221110	189.61	2900	-23.10	20230531	905	146.41	20230102	2900	-23.10	20230531	770	189.61	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
93	20231016	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-90	5	-3.89	581425495	258106	25.21	2295	2310	2220	3005	1625	2315	2252.66	0.25	-58408	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1499	-43.63	4.86	12	0.38	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
94	20231016	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-70	5	-3.02	410663650	181691	17.74	2295	2310	2245	3005	1625	2315	2260.22	0.25	-36256	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1512	-44.02	4.90	12	0.27	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
95	20231016	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-65	5	-2.81	337934775	149415	14.59	2295	2310	2245	3005	1625	2315	2261.71	0.25	-24571	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1515	-44.12	4.91	12	0.22	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
96	20231016	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-55	5	-2.38	245555485	108361	10.58	2295	2310	2245	3005	1625	2315	2266.08	0.25	-24172	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1522	-44.31	4.93	12	0.16	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
97	20231016	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-45	5	-1.94	72702335	31877	3.11	2295	2310	2265	3005	1625	2315	2280.69	0.25	-20247	2418	2366	2318	2266	2218	2392	2292	337	690	500	1570	5	1	67351047	1529	-44.51	4.96	12	0.05	-51.00	458.00	2900	20230531	-21.72	770	20221110	194.81	2900	-21.72	20230531	905	150.83	20230102	2900	-21.72	20230531	770	194.81	20221110	0.08	N	011300	500	336 억	171102	N	N	0	N	N
98	20231012	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	50	2	2.25	995420575	442911	68.67	2235	2290	2220	2890	1560	2225	2247.41	0.21	26369	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1532	-44.61	4.97	12	0.66	-51.00	458.00	2900	20230531	-21.55	770	20221110	195.45	2900	-21.55	20230531	905	151.38	20230102	2900	-21.55	20230531	770	195.45	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
99	20231012	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	15	2	0.67	774105810	345583	53.58	2235	2280	2220	2890	1560	2225	2240.00	0.21	6494	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1509	-43.92	4.89	12	0.51	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
100	20231012	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	10	2	0.45	547943715	244349	37.88	2235	2280	2220	2890	1560	2225	2242.46	0.21	15758	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1505	-43.82	4.88	12	0.36	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
101	20231012	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	25	2	1.12	504051960	224732	34.84	2235	2280	2220	2890	1560	2225	2242.90	0.21	15554	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1515	-44.12	4.91	12	0.33	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
102	20231012	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	25	2	1.12	361020715	160751	24.92	2235	2280	2225	2890	1560	2225	2245.84	0.21	24117	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1515	-44.12	4.91	12	0.24	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
103	20231012	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	20	2	0.90	227443420	101098	15.67	2235	2280	2225	2890	1560	2225	2249.73	0.21	24293	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1512	-44.02	4.90	12	0.15	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
104	20231012	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	25	2	1.12	166457145	73964	11.47	2235	2280	2225	2890	1560	2225	2250.52	0.21	22487	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1515	-44.12	4.91	12	0.11	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
105	20231012	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	35	2	1.57	15291920	6798	1.05	2235	2260	2235	2890	1560	2225	2249.47	0.21	1277	2318	2271	2238	2191	2158	2295	2215	337	665	500	1510	5	1	67351047	1522	-44.31	4.93	12	0.01	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.06	N	011300	500	336 억	140681	N	N	0	N	N
106	20231011	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	5	2	0.23	1442803180	643266	83.88	2220	2285	2205	2885	1555	2220	2242.98	0.14	39108	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1499	-43.63	4.86	12	0.96	-51.00	458.00	2900	20230531	-23.28	770	20221110	188.96	2900	-23.28	20230531	905	145.86	20230102	2900	-23.28	20230531	770	188.96	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
107	20231011	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	15	2	0.68	1233583465	548955	71.58	2220	2285	2220	2885	1555	2220	2247.15	0.14	37994	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1505	-43.82	4.88	12	0.82	-51.00	458.00	2900	20230531	-22.93	770	20221110	190.26	2900	-22.93	20230531	905	146.96	20230102	2900	-22.93	20230531	770	190.26	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
108	20231011	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	25	2	1.13	1074604035	477774	62.30	2220	2285	2220	2885	1555	2220	2249.19	0.14	46063	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1512	-44.02	4.90	12	0.71	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
109	20231011	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	20	2	0.90	937247455	416172	54.27	2220	2285	2220	2885	1555	2220	2252.07	0.14	48415	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1509	-43.92	4.89	12	0.62	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
110	20231011	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	30	2	1.35	822714150	364987	47.59	2220	2285	2220	2885	1555	2220	2254.09	0.14	73488	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1515	-44.12	4.91	12	0.54	-51.00	458.00	2900	20230531	-22.41	770	20221110	192.21	2900	-22.41	20230531	905	148.62	20230102	2900	-22.41	20230531	770	192.21	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
111	20231011	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	35	2	1.58	743397375	329721	43.00	2220	2285	2220	2885	1555	2220	2254.63	0.14	78535	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1519	-44.22	4.92	12	0.49	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
112	20231011	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	35	2	1.58	103099500	45843	5.98	2220	2280	2220	2885	1555	2220	2248.97	0.14	-3226	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1519	-44.22	4.92	12	0.07	-51.00	458.00	2900	20230531	-22.24	770	20221110	192.86	2900	-22.24	20230531	905	149.17	20230102	2900	-22.24	20230531	770	192.86	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
113	20231011	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	0	3	0.00	11808560	5314	0.69	2220	2250	2220	2885	1555	2220	2222.16	0.14	540	2433	2326	2228	2121	2023	2277	2072	337	665	500	1500	5	1	67351047	1495	-43.53	4.85	12	0.01	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.06	N	011300	500	336 억	95855	N	N	0	N	N
114	20231010	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-115	5	-4.93	1702220480	765784	163.54	2310	2335	2130	3035	1635	2335	2222.84	0.28	-81488	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1495	-43.53	4.85	12	1.14	-51.00	458.00	2900	20230531	-23.45	770	20221110	188.31	2900	-23.45	20230531	905	145.30	20230102	2900	-23.45	20230531	770	188.31	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
115	20231010	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-125	5	-5.35	1637199290	736499	157.29	2310	2335	2130	3035	1635	2335	2222.94	0.28	-78418	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1488	-43.33	4.83	12	1.09	-51.00	458.00	2900	20230531	-23.79	770	20221110	187.01	2900	-23.79	20230531	905	144.20	20230102	2900	-23.79	20230531	770	187.01	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
116	20231010	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-130	5	-5.57	1217762040	543359	116.04	2310	2335	2200	3035	1635	2335	2241.17	0.28	-78596	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1485	-43.24	4.81	12	0.81	-51.00	458.00	2900	20230531	-23.97	770	20221110	186.36	2900	-23.97	20230531	905	143.65	20230102	2900	-23.97	20230531	770	186.36	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
117	20231010	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-90	5	-3.85	932247350	414352	88.49	2310	2335	2200	3035	1635	2335	2249.89	0.28	-67183	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1512	-44.02	4.90	12	0.62	-51.00	458.00	2900	20230531	-22.59	770	20221110	191.56	2900	-22.59	20230531	905	148.07	20230102	2900	-22.59	20230531	770	191.56	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
118	20231010	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-95	5	-4.07	677905265	300294	64.13	2310	2335	2220	3035	1635	2335	2257.46	0.28	-33343	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1509	-43.92	4.89	12	0.45	-51.00	458.00	2900	20230531	-22.76	770	20221110	190.91	2900	-22.76	20230531	905	147.51	20230102	2900	-22.76	20230531	770	190.91	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
119	20231010	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-55	5	-2.36	540249440	239201	51.09	2310	2335	2220	3035	1635	2335	2258.55	0.28	-26600	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1536	-44.71	4.98	12	0.36	-51.00	458.00	2900	20230531	-21.38	770	20221110	196.10	2900	-21.38	20230531	905	151.93	20230102	2900	-21.38	20230531	770	196.10	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
120	20231010	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-70	5	-3.00	376788335	166506	35.56	2310	2335	2220	3035	1635	2335	2262.90	0.28	-23313	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1526	-44.41	4.95	12	0.25	-51.00	458.00	2900	20230531	-21.90	770	20221110	194.16	2900	-21.90	20230531	905	150.28	20230102	2900	-21.90	20230531	770	194.16	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
121	20231010	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-75	5	-3.21	117384510	51921	11.09	2310	2335	2220	3035	1635	2335	2260.79	0.28	-6143	2398	2366	2318	2286	2238	2382	2302	337	700	500	1580	5	1	67351047	1522	-44.31	4.93	12	0.08	-51.00	458.00	2900	20230531	-22.07	770	20221110	193.51	2900	-22.07	20230531	905	149.72	20230102	2900	-22.07	20230531	770	193.51	20221110	0.06	N	011300	500	336 억	185395	N	N	6	N	N
122	20231006	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	45	2	1.97	1063297740	461232	110.79	2270	2350	2270	2975	1605	2290	2305.31	0.22	36689	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1573	-45.78	5.10	12	0.68	-51.00	458.00	2900	20230531	-19.48	770	20221110	203.25	2900	-19.48	20230531	905	158.01	20230102	2900	-19.48	20230531	770	203.25	20221110	0.05	N	011300	500	336 억	146864	N	N	6	N	N
123	20231006	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	20	2	0.87	783437360	340891	81.88	2270	2325	2270	2975	1605	2290	2298.20	0.22	20056	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1556	-45.29	5.04	12	0.51	-51.00	458.00	2900	20230531	-20.34	770	20221110	200.00	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
124	20231006	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	10	2	0.44	566890710	246668	59.25	2270	2325	2270	2975	1605	2290	2298.19	0.22	20637	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1549	-45.10	5.02	12	0.37	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
125	20231006	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	25	2	1.09	480305525	209079	50.22	2270	2325	2270	2975	1605	2290	2297.24	0.22	16412	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1559	-45.39	5.05	12	0.31	-51.00	458.00	2900	20230531	-20.17	770	20221110	200.65	2900	-20.17	20230531	905	155.80	20230102	2900	-20.17	20230531	770	200.65	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
126	20231006	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	396257920	172683	41.48	2270	2325	2270	2975	1605	2290	2294.71	0.22	17252	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1542	-44.90	5.00	12	0.26	-51.00	458.00	2900	20230531	-21.03	770	20221110	197.40	2900	-21.03	20230531	905	153.04	20230102	2900	-21.03	20230531	770	197.40	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
127	20231006	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	10	2	0.44	297929745	129678	31.15	2270	2325	2270	2975	1605	2290	2297.46	0.22	22500	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1549	-45.10	5.02	12	0.19	-51.00	458.00	2900	20230531	-20.69	770	20221110	198.70	2900	-20.69	20230531	905	154.14	20230102	2900	-20.69	20230531	770	198.70	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
128	20231006	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	20	2	0.87	212863520	92721	22.27	2270	2325	2270	2975	1605	2290	2295.74	0.22	29115	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1556	-45.29	5.04	12	0.14	-51.00	458.00	2900	20230531	-20.34	770	20221110	200.00	2900	-20.34	20230531	905	155.25	20230102	2900	-20.34	20230531	770	200.00	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N
129	20231006	090224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	5	2	0.22	79506580	34820	8.36	2270	2295	2270	2975	1605	2290	2283.36	0.22	29601	2413	2351	2308	2246	2203	2330	2225	337	685	500	1550	5	1	67351047	1546	-45.00	5.01	12	0.05	-51.00	458.00	2900	20230531	-20.86	770	20221110	198.05	2900	-20.86	20230531	905	153.59	20230102	2900	-20.86	20230531	770	198.05	20221110	0.05	N	011300	500	336 억	146864	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History