KissMeData/093240/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160731	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	-35	5	-2.66	95641199	73526	112.47	1315	1330	1280	1709	921	1315	1300.89	2.09	-30225	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	399	20.00	0.56	06	0.24	64.00	2281.00	1935	20221108	-33.85	1135	20230323	12.78	1827	-29.94	20230816	1135	12.78	20230323	1935	-33.85	20221108	1135	12.78	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
3	20231031	150739	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1290	-25	5	-1.90	81444398	62444	95.52	1315	1330	1288	1709	921	1315	1304.28	2.09	-29751	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	402	20.16	0.57	06	0.20	64.00	2281.00	1935	20221108	-33.33	1135	20230323	13.66	1827	-29.39	20230816	1135	13.66	20230323	1935	-33.33	20221108	1135	13.66	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
4	20231031	140743	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1302	-13	5	-0.99	70657149	54086	82.73	1315	1330	1290	1709	921	1315	1306.39	2.09	-23422	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	406	20.34	0.57	06	0.17	64.00	2281.00	1935	20221108	-32.71	1135	20230323	14.71	1827	-28.74	20230816	1135	14.71	20230323	1935	-32.71	20221108	1135	14.71	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
5	20231031	130737	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	57912013	44245	67.68	1315	1330	1291	1709	921	1315	1308.89	2.09	-20874	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	408	20.44	0.57	06	0.14	64.00	2281.00	1935	20221108	-32.40	1135	20230323	15.24	1827	-28.41	20230816	1135	15.24	20230323	1935	-32.40	20221108	1135	15.24	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
6	20231031	120737	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1302	-13	5	-0.99	38724115	29440	45.03	1315	1330	1302	1709	921	1315	1315.36	2.09	-10397	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	406	20.34	0.57	06	0.09	64.00	2281.00	1935	20221108	-32.71	1135	20230323	14.71	1827	-28.74	20230816	1135	14.71	20230323	1935	-32.71	20221108	1135	14.71	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
7	20231031	110758	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1318	3	2	0.23	30229171	22932	35.08	1315	1330	1309	1709	921	1315	1318.21	2.09	-4612	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	411	20.59	0.58	06	0.07	64.00	2281.00	1935	20221108	-31.89	1135	20230323	16.12	1827	-27.86	20230816	1135	16.12	20230323	1935	-31.89	20221108	1135	16.12	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
8	20231031	100745	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	-2	5	-0.15	23426790	17765	27.17	1315	1330	1312	1709	921	1315	1318.70	2.09	-2111	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	409	20.52	0.58	06	0.06	64.00	2281.00	1935	20221108	-32.14	1135	20230323	15.68	1827	-28.13	20230816	1135	15.68	20230323	1935	-32.14	20221108	1135	15.68	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
9	20231031	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1321	6	2	0.46	3348974	2539	3.88	1315	1325	1315	1709	921	1315	1319.01	2.09	833	1349	1331	1312	1294	1275	1341	1304	156	394	500	860	1	1	31154798	412	20.64	0.58	06	0.01	64.00	2281.00	1935	20221108	-31.73	1135	20230323	16.39	1827	-27.70	20230816	1135	16.39	20230323	1935	-31.73	20221108	1135	16.39	20230323	2.83	N	093240	500	155 억	651282	N	N	0	N	00	N
10	20231030	160730	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	1	2	0.08	85658390	65351	61.88	1295	1330	1293	1708	920	1314	1310.74	2.02	21987	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	410	20.55	0.58	06	0.21	64.00	2281.00	1935	20221108	-32.04	1135	20230323	15.86	1827	-28.02	20230816	1135	15.86	20230323	1935	-32.04	20221108	1135	15.86	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
11	20231030	150714	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1311	-3	5	-0.23	84314197	64329	60.91	1295	1330	1293	1708	920	1314	1310.67	2.02	21990	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	408	20.48	0.57	06	0.21	64.00	2281.00	1935	20221108	-32.25	1135	20230323	15.51	1827	-28.24	20230816	1135	15.51	20230323	1935	-32.25	20221108	1135	15.51	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
12	20231030	140715	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1322	8	2	0.61	77633331	59242	56.10	1295	1330	1293	1708	920	1314	1310.44	2.02	22134	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	412	20.66	0.58	06	0.19	64.00	2281.00	1935	20221108	-31.68	1135	20230323	16.48	1827	-27.64	20230816	1135	16.48	20230323	1935	-31.68	20221108	1135	16.48	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
13	20231030	130716	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1316	2	2	0.15	68838480	52575	49.78	1295	1330	1293	1708	920	1314	1309.34	2.02	17852	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	410	20.56	0.58	06	0.17	64.00	2281.00	1935	20221108	-31.99	1135	20230323	15.95	1827	-27.97	20230816	1135	15.95	20230323	1935	-31.99	20221108	1135	15.95	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
14	20231030	120710	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	1	2	0.08	50563378	38696	36.64	1295	1330	1293	1708	920	1314	1306.68	2.02	15674	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	410	20.55	0.58	06	0.12	64.00	2281.00	1935	20221108	-32.04	1135	20230323	15.86	1827	-28.02	20230816	1135	15.86	20230323	1935	-32.04	20221108	1135	15.86	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
15	20231030	110712	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1310	-4	5	-0.30	36653320	28112	26.62	1295	1313	1293	1708	920	1314	1303.83	2.02	12468	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	408	20.47	0.57	06	0.09	64.00	2281.00	1935	20221108	-32.30	1135	20230323	15.42	1827	-28.30	20230816	1135	15.42	20230323	1935	-32.30	20221108	1135	15.42	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
16	20231030	100711	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1312	-2	5	-0.15	21851417	16802	15.91	1295	1313	1293	1708	920	1314	1300.52	2.02	3904	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	409	20.50	0.58	06	0.05	64.00	2281.00	1935	20221108	-32.20	1135	20230323	15.59	1827	-28.19	20230816	1135	15.59	20230323	1935	-32.20	20221108	1135	15.59	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
17	20231030	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1305	-9	5	-0.68	9380791	7241	6.86	1295	1307	1293	1708	920	1314	1295.51	2.02	1748	1348	1331	1311	1294	1274	1339	1302	156	394	500	860	1	1	31154798	407	20.39	0.57	06	0.02	64.00	2281.00	1935	20221108	-32.56	1135	20230323	14.98	1827	-28.57	20230816	1135	14.98	20230323	1935	-32.56	20221108	1135	14.98	20230323	2.86	N	093240	500	155 억	630216	N	N	0	N	00	N
18	20231027	160638	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	-3	5	-0.23	137902976	105598	99.54	1310	1328	1291	1712	922	1317	1305.92	2.09	-21041	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	409	20.53	0.58	06	0.34	64.00	2281.00	1935	20221108	-32.09	1135	20230323	15.77	1827	-28.08	20230816	1135	15.77	20230323	1935	-32.09	20221108	1135	15.77	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
19	20231027	150709	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	-3	5	-0.23	135275955	103598	97.66	1310	1328	1291	1712	922	1317	1305.78	2.09	-19893	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	409	20.53	0.58	06	0.33	64.00	2281.00	1935	20221108	-32.09	1135	20230323	15.77	1827	-28.08	20230816	1135	15.77	20230323	1935	-32.09	20221108	1135	15.77	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
20	20231027	140707	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1299	-18	5	-1.37	100450821	76865	72.46	1310	1328	1291	1712	922	1317	1306.85	2.09	-17900	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	405	20.30	0.57	06	0.25	64.00	2281.00	1935	20221108	-32.87	1135	20230323	14.45	1827	-28.90	20230816	1135	14.45	20230323	1935	-32.87	20221108	1135	14.45	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
21	20231027	130659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	-4	5	-0.30	65457149	49939	47.08	1310	1328	1300	1712	922	1317	1310.74	2.09	-5955	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	409	20.52	0.58	06	0.16	64.00	2281.00	1935	20221108	-32.14	1135	20230323	15.68	1827	-28.13	20230816	1135	15.68	20230323	1935	-32.14	20221108	1135	15.68	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
22	20231027	120712	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	-2	5	-0.15	55841200	42600	40.16	1310	1328	1300	1712	922	1317	1310.83	2.09	-1463	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	410	20.55	0.58	06	0.14	64.00	2281.00	1935	20221108	-32.04	1135	20230323	15.86	1827	-28.02	20230816	1135	15.86	20230323	1935	-32.04	20221108	1135	15.86	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
23	20231027	110716	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	-2	5	-0.15	43247901	33021	31.13	1310	1328	1300	1712	922	1317	1309.71	2.09	-3052	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	410	20.55	0.58	06	0.11	64.00	2281.00	1935	20221108	-32.04	1135	20230323	15.86	1827	-28.02	20230816	1135	15.86	20230323	1935	-32.04	20221108	1135	15.86	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
24	20231027	100707	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	-8	5	-0.61	41887477	31984	30.15	1310	1328	1300	1712	922	1317	1309.64	2.09	-2878	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	408	20.45	0.57	06	0.10	64.00	2281.00	1935	20221108	-32.35	1135	20230323	15.33	1827	-28.35	20230816	1135	15.33	20230323	1935	-32.35	20221108	1135	15.33	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
25	20231027	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1312	-5	5	-0.38	2639047	2017	1.90	1310	1314	1305	1712	922	1317	1308.40	2.09	-751	1384	1350	1327	1293	1270	1339	1282	156	395	500	860	1	1	31154798	409	20.50	0.58	06	0.01	64.00	2281.00	1935	20221108	-32.20	1135	20230323	15.59	1827	-28.19	20230816	1135	15.59	20230323	1935	-32.20	20221108	1135	15.59	20230323	2.87	N	093240	500	155 억	651237	N	N	0	N	00	N
26	20231026	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	-50	5	-3.66	140492257	106082	82.38	1350	1361	1304	1777	957	1367	1324.38	2.16	-21422	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	410	20.58	0.58	06	0.34	64.00	2281.00	1935	20221108	-31.94	1135	20230323	16.04	1827	-27.91	20230816	1135	16.04	20230323	1935	-31.94	20221108	1135	16.04	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
27	20231026	150657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	-50	5	-3.66	104097174	78218	60.74	1350	1361	1305	1777	957	1367	1330.86	2.16	-34264	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	410	20.58	0.58	06	0.25	64.00	2281.00	1935	20221108	-31.94	1135	20230323	16.04	1827	-27.91	20230816	1135	16.04	20230323	1935	-31.94	20221108	1135	16.04	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
28	20231026	140659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	-50	5	-3.66	86214477	64562	50.14	1350	1361	1311	1777	957	1367	1335.37	2.16	-30359	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	410	20.58	0.58	06	0.21	64.00	2281.00	1935	20221108	-31.94	1135	20230323	16.04	1827	-27.91	20230816	1135	16.04	20230323	1935	-31.94	20221108	1135	16.04	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
29	20231026	130658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1324	-43	5	-3.15	73163510	54644	42.43	1350	1361	1316	1777	957	1367	1338.91	2.16	-24747	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	412	20.69	0.58	06	0.18	64.00	2281.00	1935	20221108	-31.58	1135	20230323	16.65	1827	-27.53	20230816	1135	16.65	20230323	1935	-31.58	20221108	1135	16.65	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
30	20231026	120656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1331	-36	5	-2.63	61215422	45613	35.42	1350	1361	1329	1777	957	1367	1342.06	2.16	-20961	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	415	20.80	0.58	06	0.15	64.00	2281.00	1935	20221108	-31.21	1135	20230323	17.27	1827	-27.15	20230816	1135	17.27	20230323	1935	-31.21	20221108	1135	17.27	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
31	20231026	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1355	-12	5	-0.88	29321647	21763	16.90	1350	1361	1338	1777	957	1367	1347.32	2.16	-2628	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	422	21.17	0.59	06	0.07	64.00	2281.00	1935	20221108	-29.97	1135	20230323	19.38	1827	-25.83	20230816	1135	19.38	20230323	1935	-29.97	20221108	1135	19.38	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
32	20231026	100702	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1350	-17	5	-1.24	14546354	10780	8.37	1350	1361	1338	1777	957	1367	1349.38	2.16	-2568	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	421	21.09	0.59	06	0.03	64.00	2281.00	1935	20221108	-30.23	1135	20230323	18.94	1827	-26.11	20230816	1135	18.94	20230323	1935	-30.23	20221108	1135	18.94	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
33	20231026	090658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1352	-15	5	-1.10	4291299	3191	2.48	1350	1353	1338	1777	957	1367	1344.81	2.16	-1206	1427	1397	1368	1338	1309	1412	1353	156	410	500	900	1	1	31154798	421	21.12	0.59	06	0.01	64.00	2281.00	1935	20221108	-30.13	1135	20230323	19.12	1827	-26.00	20230816	1135	19.12	20230323	1935	-30.13	20221108	1135	19.12	20230323	2.90	N	093240	500	155 억	673598	N	N	0	N	00	N
34	20231025	160701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1367	28	2	2.09	175275023	127694	92.01	1339	1398	1339	1740	938	1339	1372.62	2.03	37780	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	426	21.36	0.60	06	0.41	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
35	20231025	150700	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1375	36	2	2.69	159199338	115939	83.54	1339	1398	1339	1740	938	1339	1373.13	2.03	37663	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	428	21.48	0.60	06	0.37	64.00	2281.00	1935	20221108	-28.94	1135	20230323	21.15	1827	-24.74	20230816	1135	21.15	20230323	1935	-28.94	20221108	1135	21.15	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
36	20231025	140656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1379	40	2	2.99	156003621	113621	81.87	1339	1398	1339	1740	938	1339	1373.02	2.03	38052	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	430	21.55	0.60	06	0.36	64.00	2281.00	1935	20221108	-28.73	1135	20230323	21.50	1827	-24.52	20230816	1135	21.50	20230323	1935	-28.73	20221108	1135	21.50	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
37	20231025	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1388	49	2	3.66	144862871	105550	76.05	1339	1398	1339	1740	938	1339	1372.46	2.03	39307	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	432	21.69	0.61	06	0.34	64.00	2281.00	1935	20221108	-28.27	1135	20230323	22.29	1827	-24.03	20230816	1135	22.29	20230323	1935	-28.27	20221108	1135	22.29	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
38	20231025	120656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1389	50	2	3.73	126905581	92586	66.71	1339	1398	1339	1740	938	1339	1370.68	2.03	41176	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	433	21.70	0.61	06	0.30	64.00	2281.00	1935	20221108	-28.22	1135	20230323	22.38	1827	-23.97	20230816	1135	22.38	20230323	1935	-28.22	20221108	1135	22.38	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
39	20231025	110658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1384	45	2	3.36	77137628	56723	40.87	1339	1384	1339	1740	938	1339	1359.90	2.03	29817	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	431	21.62	0.61	06	0.18	64.00	2281.00	1935	20221108	-28.48	1135	20230323	21.94	1827	-24.25	20230816	1135	21.94	20230323	1935	-28.48	20221108	1135	21.94	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
40	20231025	100659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1356	17	2	1.27	31997572	23738	17.10	1339	1360	1339	1740	938	1339	1347.95	2.03	12576	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	422	21.19	0.59	06	0.08	64.00	2281.00	1935	20221108	-29.92	1135	20230323	19.47	1827	-25.78	20230816	1135	19.47	20230323	1935	-29.92	20221108	1135	19.47	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
41	20231025	090655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1339	0	3	0.00	13207152	9841	7.09	1339	1360	1339	1740	938	1339	1342.05	2.03	2786	1397	1368	1318	1289	1239	1382	1303	156	401	500	880	1	1	31154798	417	20.92	0.59	06	0.03	64.00	2281.00	1935	20221108	-30.80	1135	20230323	17.97	1827	-26.71	20230816	1135	17.97	20230323	1935	-30.80	20221108	1135	17.97	20230323	2.93	N	093240	500	155 억	633113	N	N	0	N	00	N
42	20231024	160643	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1339	46	2	3.56	179810899	138214	65.21	1281	1347	1268	1680	906	1293	1300.92	2.00	9797	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	417	20.92	0.59	06	0.44	64.00	2281.00	1935	20221108	-30.80	1135	20230323	17.97	1827	-26.71	20230816	1135	17.97	20230323	1935	-30.80	20221108	1135	17.97	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
43	20231024	150653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1341	48	2	3.71	148265857	114700	54.12	1281	1342	1268	1680	906	1293	1292.64	2.00	-1320	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	418	20.95	0.59	06	0.37	64.00	2281.00	1935	20221108	-30.70	1135	20230323	18.15	1827	-26.60	20230816	1135	18.15	20230323	1935	-30.70	20221108	1135	18.15	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
44	20231024	140639	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1332	39	2	3.02	136323409	105771	49.90	1281	1333	1268	1680	906	1293	1288.85	2.00	-7610	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	415	20.81	0.58	06	0.34	64.00	2281.00	1935	20221108	-31.16	1135	20230323	17.36	1827	-27.09	20230816	1135	17.36	20230323	1935	-31.16	20221108	1135	17.36	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
45	20231024	130647	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	20	2	1.55	115285032	89765	42.35	1281	1317	1268	1680	906	1293	1284.30	2.00	-17311	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	409	20.52	0.58	06	0.29	64.00	2281.00	1935	20221108	-32.14	1135	20230323	15.68	1827	-28.13	20230816	1135	15.68	20230323	1935	-32.14	20221108	1135	15.68	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
46	20231024	120653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1305	12	2	0.93	101617235	79284	37.41	1281	1317	1268	1680	906	1293	1281.69	2.00	-21057	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	407	20.39	0.57	06	0.25	64.00	2281.00	1935	20221108	-32.56	1135	20230323	14.98	1827	-28.57	20230816	1135	14.98	20230323	1935	-32.56	20221108	1135	14.98	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
47	20231024	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1280	-13	5	-1.01	85528985	66863	31.55	1281	1317	1268	1680	906	1293	1279.17	2.00	-24865	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	399	20.00	0.56	06	0.21	64.00	2281.00	1935	20221108	-33.85	1135	20230323	12.78	1827	-29.94	20230816	1135	12.78	20230323	1935	-33.85	20221108	1135	12.78	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
48	20231024	100642	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1273	-20	5	-1.55	25262325	19531	9.22	1281	1317	1273	1680	906	1293	1293.45	2.00	-7152	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	397	19.89	0.56	06	0.06	64.00	2281.00	1935	20221108	-34.21	1135	20230323	12.16	1827	-30.32	20230816	1135	12.16	20230323	1935	-34.21	20221108	1135	12.16	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
49	20231024	090647	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1306	13	2	1.01	2881253	2229	1.05	1281	1310	1281	1680	906	1293	1292.62	2.00	1508	1401	1347	1301	1247	1201	1324	1224	156	387	500	850	1	1	31154798	407	20.41	0.57	06	0.01	64.00	2281.00	1935	20221108	-32.51	1135	20230323	15.07	1827	-28.52	20230816	1135	15.07	20230323	1935	-32.51	20221108	1135	15.07	20230323	3.20	N	093240	500	155 억	623292	N	N	0	N	00	N
50	20231023	160638	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1293	-44	5	-3.29	275516737	211630	31.35	1325	1355	1255	1738	936	1337	1301.91	2.18	-61260	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	403	20.20	0.57	06	0.68	64.00	2281.00	1935	20221108	-33.18	1135	20230323	13.92	1827	-29.23	20230816	1135	13.92	20230323	1935	-33.18	20221108	1135	13.92	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
51	20231023	150642	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	-45	5	-3.37	264374203	203008	30.07	1325	1355	1255	1738	936	1337	1302.28	2.18	-59164	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	403	20.19	0.57	06	0.65	64.00	2281.00	1935	20221108	-33.23	1135	20230323	13.83	1827	-29.28	20230816	1135	13.83	20230323	1935	-33.23	20221108	1135	13.83	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
52	20231023	140640	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1284	-53	5	-3.96	245925922	188672	27.95	1325	1355	1255	1738	936	1337	1303.46	2.18	-52620	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	400	20.06	0.56	06	0.61	64.00	2281.00	1935	20221108	-33.64	1135	20230323	13.13	1827	-29.72	20230816	1135	13.13	20230323	1935	-33.64	20221108	1135	13.13	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
53	20231023	130645	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1294	-43	5	-3.22	218701750	167504	24.81	1325	1355	1255	1738	936	1337	1305.65	2.18	-41972	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	403	20.22	0.57	06	0.54	64.00	2281.00	1935	20221108	-33.13	1135	20230323	14.01	1827	-29.17	20230816	1135	14.01	20230323	1935	-33.13	20221108	1135	14.01	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
54	20231023	120638	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1292	-45	5	-3.37	190877963	145858	21.61	1325	1355	1255	1738	936	1337	1308.66	2.18	-37205	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	403	20.19	0.57	06	0.47	64.00	2281.00	1935	20221108	-33.23	1135	20230323	13.83	1827	-29.28	20230816	1135	13.83	20230323	1935	-33.23	20221108	1135	13.83	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
55	20231023	110636	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1319	-18	5	-1.35	96246927	72606	10.76	1325	1355	1301	1738	936	1337	1325.61	2.18	2053	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	411	20.61	0.58	06	0.23	64.00	2281.00	1935	20221108	-31.83	1135	20230323	16.21	1827	-27.81	20230816	1135	16.21	20230323	1935	-31.83	20221108	1135	16.21	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
56	20231023	100632	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	-28	5	-2.09	76798479	57810	8.56	1325	1355	1301	1738	936	1337	1328.46	2.18	-1089	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	408	20.45	0.57	06	0.19	64.00	2281.00	1935	20221108	-32.35	1135	20230323	15.33	1827	-28.35	20230816	1135	15.33	20230323	1935	-32.35	20221108	1135	15.33	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
57	20231023	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1333	-4	5	-0.30	17523444	13135	1.95	1325	1355	1325	1738	936	1337	1334.10	2.18	7698	1577	1457	1374	1254	1171	1415	1212	156	401	500	880	1	1	31154798	415	20.83	0.58	06	0.04	64.00	2281.00	1935	20221108	-31.11	1135	20230323	17.44	1827	-27.04	20230816	1135	17.44	20230323	1935	-31.11	20221108	1135	17.44	20230323	3.47	N	093240	500	155 억	680504	N	N	0	N	00	N
58	20231020	160636	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1337	-73	5	-5.18	919565492	667889	202.11	1431	1494	1291	1833	987	1410	1376.93	2.42	-69564	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	417	20.89	0.59	06	2.14	64.00	2281.00	1935	20221108	-30.90	1135	20230323	17.80	1827	-26.82	20230816	1135	17.80	20230323	1935	-30.90	20221108	1135	17.80	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
59	20231020	150636	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1357	-53	5	-3.76	888264607	644586	195.06	1431	1494	1291	1833	987	1410	1378.04	2.42	-71426	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	423	21.20	0.59	06	2.07	64.00	2281.00	1935	20221108	-29.87	1135	20230323	19.56	1827	-25.73	20230816	1135	19.56	20230323	1935	-29.87	20221108	1135	19.56	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
60	20231020	140640	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1346	-64	5	-4.54	857872425	622079	188.25	1431	1494	1291	1833	987	1410	1379.04	2.42	-74292	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	419	21.03	0.59	06	2.00	64.00	2281.00	1935	20221108	-30.44	1135	20230323	18.59	1827	-26.33	20230816	1135	18.59	20230323	1935	-30.44	20221108	1135	18.59	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
61	20231020	130622	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1344	-66	5	-4.68	836532360	606261	183.47	1431	1494	1291	1833	987	1410	1379.82	2.42	-84036	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	419	21.00	0.59	06	1.95	64.00	2281.00	1935	20221108	-30.54	1135	20230323	18.41	1827	-26.44	20230816	1135	18.41	20230323	1935	-30.54	20221108	1135	18.41	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
62	20231020	120633	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1354	-56	5	-3.97	785111451	567948	171.87	1431	1494	1291	1833	987	1410	1382.37	2.42	-97194	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	422	21.16	0.59	06	1.82	64.00	2281.00	1935	20221108	-30.03	1135	20230323	19.30	1827	-25.89	20230816	1135	19.30	20230323	1935	-30.03	20221108	1135	19.30	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
63	20231020	110639	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1324	-86	5	-6.10	733760248	529770	160.32	1431	1494	1291	1833	987	1410	1385.05	2.42	-92456	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	412	20.69	0.58	06	1.70	64.00	2281.00	1935	20221108	-31.58	1135	20230323	16.65	1827	-27.53	20230816	1135	16.65	20230323	1935	-31.58	20221108	1135	16.65	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
64	20231020	100631	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	-97	5	-6.88	697617386	502392	152.03	1431	1494	1291	1833	987	1410	1388.59	2.42	-85649	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	409	20.52	0.58	06	1.61	64.00	2281.00	1935	20221108	-32.14	1135	20230323	15.68	1827	-28.13	20230816	1135	15.68	20230323	1935	-32.14	20221108	1135	15.68	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
65	20231020	090633	54	100.00	KOSPI	섬유.의복	N	N	N	N		N	1366	-44	5	-3.12	405982579	281635	85.23	1431	1494	1350	1833	987	1410	1441.52	2.42	-16690	1482	1445	1373	1336	1264	1464	1355	156	423	500	930	1	1	31154798	426	21.34	0.60	06	0.90	64.00	2281.00	1935	20221108	-29.41	1135	20230323	20.35	1827	-25.23	20230816	1135	20.35	20230323	1935	-29.41	20221108	1135	20.35	20230323	3.50	N	093240	500	155 억	752428	N	N	1	N	01	N
66	20231019	160628	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1410	50	2	3.68	343042271	256004	356.01	1348	1410	1301	1768	952	1360	1339.94	2.37	15089	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	439	22.03	0.62	06	0.82	64.00	2281.00	1935	20221108	-27.13	1135	20230323	24.23	1827	-22.82	20230816	1135	24.23	20230323	1935	-27.13	20221108	1135	24.23	20230323	3.57	N	093240	500	155 억	737146	N	N	1	N	00	N
67	20231019	150626	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1328	-32	5	-2.35	239266087	180728	251.33	1348	1355	1301	1768	952	1360	1323.90	2.37	23249	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	414	20.75	0.58	06	0.58	64.00	2281.00	1935	20221108	-31.37	1135	20230323	17.00	1827	-27.31	20230816	1135	17.00	20230323	1935	-31.37	20221108	1135	17.00	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
68	20231019	140633	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1329	-31	5	-2.28	221012505	167026	232.27	1348	1355	1301	1768	952	1360	1323.22	2.37	22008	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	414	20.77	0.58	06	0.54	64.00	2281.00	1935	20221108	-31.32	1135	20230323	17.09	1827	-27.26	20230816	1135	17.09	20230323	1935	-31.32	20221108	1135	17.09	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
69	20231019	130625	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1331	-29	5	-2.13	197116420	149096	207.34	1348	1355	1301	1768	952	1360	1322.08	2.37	21583	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	415	20.80	0.58	06	0.48	64.00	2281.00	1935	20221108	-31.21	1135	20230323	17.27	1827	-27.15	20230816	1135	17.27	20230323	1935	-31.21	20221108	1135	17.27	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
70	20231019	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	-43	5	-3.16	189247652	143144	199.06	1348	1355	1301	1768	952	1360	1322.08	2.37	22956	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	410	20.58	0.58	06	0.46	64.00	2281.00	1935	20221108	-31.94	1135	20230323	16.04	1827	-27.91	20230816	1135	16.04	20230323	1935	-31.94	20221108	1135	16.04	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
71	20231019	110629	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1327	-33	5	-2.43	106647009	80598	112.08	1348	1355	1301	1768	952	1360	1323.20	2.37	-3128	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	413	20.73	0.58	06	0.26	64.00	2281.00	1935	20221108	-31.42	1135	20230323	16.92	1827	-27.37	20230816	1135	16.92	20230323	1935	-31.42	20221108	1135	16.92	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
72	20231019	100624	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1327	-33	5	-2.43	70612634	53571	74.50	1348	1355	1301	1768	952	1360	1318.11	2.37	-2181	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	413	20.73	0.58	06	0.17	64.00	2281.00	1935	20221108	-31.42	1135	20230323	16.92	1827	-27.37	20230816	1135	16.92	20230323	1935	-31.42	20221108	1135	16.92	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
73	20231019	090630	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1333	-27	5	-1.99	4071800	3033	4.22	1348	1355	1329	1768	952	1360	1342.50	2.37	-1010	1403	1381	1362	1340	1321	1372	1331	156	408	500	890	1	1	31154798	415	20.83	0.58	06	0.01	64.00	2281.00	1935	20221108	-31.11	1135	20230323	17.44	1827	-27.04	20230816	1135	17.44	20230323	1935	-31.11	20221108	1135	17.44	20230323	3.57	N	093240	500	155 억	737146	N	N	0	N	00	N
74	20231018	160633	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1360	-8	5	-0.58	97533391	71900	57.98	1382	1384	1343	1778	958	1368	1356.51	2.38	-1524	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	424	21.25	0.60	06	0.23	64.00	2281.00	1935	20221108	-29.72	1135	20230323	19.82	1827	-25.56	20230816	1135	19.82	20230323	1935	-29.72	20221108	1135	19.82	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
75	20231018	150626	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1369	1	2	0.07	95768705	70603	56.94	1382	1384	1343	1778	958	1368	1356.44	2.38	-1503	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	427	21.39	0.60	06	0.23	64.00	2281.00	1935	20221108	-29.25	1135	20230323	20.62	1827	-25.07	20230816	1135	20.62	20230323	1935	-29.25	20221108	1135	20.62	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
76	20231018	140618	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1373	5	2	0.37	82855136	61082	49.26	1382	1384	1343	1778	958	1368	1356.46	2.38	-5712	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	428	21.45	0.60	06	0.20	64.00	2281.00	1935	20221108	-29.04	1135	20230323	20.97	1827	-24.85	20230816	1135	20.97	20230323	1935	-29.04	20221108	1135	20.97	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
77	20231018	130616	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1353	-15	5	-1.10	66106955	48742	39.31	1382	1384	1343	1778	958	1368	1356.26	2.38	-12024	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	422	21.14	0.59	06	0.16	64.00	2281.00	1935	20221108	-30.08	1135	20230323	19.21	1827	-25.94	20230816	1135	19.21	20230323	1935	-30.08	20221108	1135	19.21	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
78	20231018	120627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1346	-22	5	-1.61	42154581	30983	24.99	1382	1384	1343	1778	958	1368	1360.57	2.38	-11402	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	419	21.03	0.59	06	0.10	64.00	2281.00	1935	20221108	-30.44	1135	20230323	18.59	1827	-26.33	20230816	1135	18.59	20230323	1935	-30.44	20221108	1135	18.59	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
79	20231018	110621	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1361	-7	5	-0.51	20929059	15277	12.32	1382	1384	1354	1778	958	1368	1369.97	2.38	-7321	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	424	21.27	0.60	06	0.05	64.00	2281.00	1935	20221108	-29.66	1135	20230323	19.91	1827	-25.51	20230816	1135	19.91	20230323	1935	-29.66	20221108	1135	19.91	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
80	20231018	100627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1354	-14	5	-1.02	18656053	13602	10.97	1382	1384	1354	1778	958	1368	1371.57	2.38	-7390	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	422	21.16	0.59	06	0.04	64.00	2281.00	1935	20221108	-30.03	1135	20230323	19.30	1827	-25.89	20230816	1135	19.30	20230323	1935	-30.03	20221108	1135	19.30	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
81	20231018	090619	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1375	7	2	0.51	1590694	1155	0.93	1382	1382	1375	1778	958	1368	1377.22	2.38	-718	1444	1406	1373	1335	1302	1425	1354	156	410	500	900	1	1	31154798	428	21.48	0.60	06	0.00	64.00	2281.00	1935	20221108	-28.94	1135	20230323	21.15	1827	-24.74	20230816	1135	21.15	20230323	1935	-28.94	20221108	1135	21.15	20230323	3.64	N	093240	500	155 억	741170	N	N	2	N	00	N
82	20231017	160623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1368	28	2	2.09	171568523	123995	100.66	1340	1411	1340	1742	938	1340	1383.67	2.35	3614	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	426	21.38	0.60	06	0.40	64.00	2281.00	1935	20221108	-29.30	1135	20230323	20.53	1827	-25.12	20230816	1135	20.53	20230323	1935	-29.30	20221108	1135	20.53	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
83	20231017	150625	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1375	35	2	2.61	155758531	112446	91.29	1340	1411	1340	1742	938	1340	1385.19	2.35	-1763	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	428	21.48	0.60	06	0.36	64.00	2281.00	1935	20221108	-28.94	1135	20230323	21.15	1827	-24.74	20230816	1135	21.15	20230323	1935	-28.94	20221108	1135	21.15	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
84	20231017	140627	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1367	27	2	2.01	153224198	110600	89.79	1340	1411	1340	1742	938	1340	1385.39	2.35	-1244	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	426	21.36	0.60	06	0.36	64.00	2281.00	1935	20221108	-29.35	1135	20230323	20.44	1827	-25.18	20230816	1135	20.44	20230323	1935	-29.35	20221108	1135	20.44	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
85	20231017	130622	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1385	45	2	3.36	139925485	100951	81.96	1340	1411	1340	1742	938	1340	1386.07	2.35	2481	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	431	21.64	0.61	06	0.32	64.00	2281.00	1935	20221108	-28.42	1135	20230323	22.03	1827	-24.19	20230816	1135	22.03	20230323	1935	-28.42	20221108	1135	22.03	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
86	20231017	120623	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1391	51	2	3.81	135659607	97875	79.46	1340	1411	1340	1742	938	1340	1386.05	2.35	2527	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	433	21.73	0.61	06	0.31	64.00	2281.00	1935	20221108	-28.11	1135	20230323	22.56	1827	-23.86	20230816	1135	22.56	20230323	1935	-28.11	20221108	1135	22.56	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
87	20231017	110617	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1400	60	2	4.48	127589585	92094	74.77	1340	1411	1340	1742	938	1340	1385.43	2.35	4034	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	436	21.88	0.61	06	0.30	64.00	2281.00	1935	20221108	-27.65	1135	20230323	23.35	1827	-23.37	20230816	1135	23.35	20230323	1935	-27.65	20221108	1135	23.35	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
88	20231017	100613	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1390	50	2	3.73	95998149	69532	56.45	1340	1399	1340	1742	938	1340	1380.63	2.35	-4185	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	433	21.72	0.61	06	0.22	64.00	2281.00	1935	20221108	-28.17	1135	20230323	22.47	1827	-23.92	20230816	1135	22.47	20230323	1935	-28.17	20221108	1135	22.47	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
89	20231017	090619	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1353	13	2	0.97	5760630	4293	3.49	1340	1353	1340	1742	938	1340	1341.87	2.35	-1542	1406	1372	1350	1316	1294	1362	1306	156	402	500	880	1	1	31154798	422	21.14	0.59	06	0.01	64.00	2281.00	1935	20221108	-30.08	1135	20230323	19.21	1827	-25.94	20230816	1135	19.21	20230323	1935	-30.08	20221108	1135	19.21	20230323	3.66	N	093240	500	155 억	732191	N	N	2	N	00	N
90	20231016	160619	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1340	-44	5	-3.18	165216217	123167	168.67	1362	1384	1328	1799	969	1384	1341.41	2.33	8760	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	417	20.94	0.59	06	0.40	64.00	2281.00	1935	20221108	-30.75	1135	20230323	18.06	1827	-26.66	20230816	1135	18.06	20230323	1935	-30.75	20221108	1135	18.06	20230323	3.63	N	093240	500	155 억	725096	N	N	2	N	00	N
91	20231016	150620	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1332	-52	5	-3.76	158241421	117940	161.51	1362	1384	1328	1799	969	1384	1341.71	2.33	8035	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	415	20.81	0.58	06	0.38	64.00	2281.00	1935	20221108	-31.16	1135	20230323	17.36	1827	-27.09	20230816	1135	17.36	20230323	1935	-31.16	20221108	1135	17.36	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
92	20231016	140620	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1338	-46	5	-3.32	115813825	86071	117.87	1362	1384	1332	1799	969	1384	1345.56	2.33	10046	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	417	20.91	0.59	06	0.28	64.00	2281.00	1935	20221108	-30.85	1135	20230323	17.89	1827	-26.77	20230816	1135	17.89	20230323	1935	-30.85	20221108	1135	17.89	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
93	20231016	130616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1343	-41	5	-2.96	113604670	84420	115.61	1362	1384	1332	1799	969	1384	1345.71	2.33	11124	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	418	20.98	0.59	06	0.27	64.00	2281.00	1935	20221108	-30.59	1135	20230323	18.33	1827	-26.49	20230816	1135	18.33	20230323	1935	-30.59	20221108	1135	18.33	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
94	20231016	120616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1333	-51	5	-3.68	96839964	71866	98.41	1362	1384	1333	1799	969	1384	1347.51	2.33	6601	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	415	20.83	0.58	06	0.23	64.00	2281.00	1935	20221108	-31.11	1135	20230323	17.44	1827	-27.04	20230816	1135	17.44	20230323	1935	-31.11	20221108	1135	17.44	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
95	20231016	110613	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1343	-41	5	-2.96	80449173	59641	81.67	1362	1384	1341	1799	969	1384	1348.89	2.33	11148	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	418	20.98	0.59	06	0.19	64.00	2281.00	1935	20221108	-30.59	1135	20230323	18.33	1827	-26.49	20230816	1135	18.33	20230323	1935	-30.59	20221108	1135	18.33	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
96	20231016	100609	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1352	-32	5	-2.31	66862638	49578	67.89	1362	1384	1341	1799	969	1384	1348.64	2.33	10424	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	421	21.12	0.59	06	0.16	64.00	2281.00	1935	20221108	-30.13	1135	20230323	19.12	1827	-26.00	20230816	1135	19.12	20230323	1935	-30.13	20221108	1135	19.12	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
97	20231016	090612	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1365	-19	5	-1.37	7847754	5765	7.89	1362	1384	1359	1799	969	1384	1361.28	2.33	-4971	1415	1399	1388	1372	1361	1407	1380	156	415	500	910	1	1	31154798	425	21.33	0.60	06	0.02	64.00	2281.00	1935	20221108	-29.46	1135	20230323	20.26	1827	-25.29	20230816	1135	20.26	20230323	1935	-29.46	20221108	1135	20.26	20230323	3.63	N	093240	500	155 억	725096	N	N	3	N	00	N
98	20231012	160629	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1399	-2	5	-0.14	345603334	246241	99.91	1402	1429	1388	1821	981	1401	1403.52	2.24	37340	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	436	21.86	0.61	06	0.79	64.00	2281.00	1935	20221108	-27.70	1135	20230323	23.26	1827	-23.43	20230816	1135	23.26	20230323	1935	-27.70	20221108	1135	23.26	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
99	20231012	150617	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1397	-4	5	-0.29	334766009	238500	96.76	1402	1429	1388	1821	981	1401	1403.63	2.24	37202	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	435	21.83	0.61	06	0.77	64.00	2281.00	1935	20221108	-27.80	1135	20230323	23.08	1827	-23.54	20230816	1135	23.08	20230323	1935	-27.80	20221108	1135	23.08	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
100	20231012	140615	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1397	-4	5	-0.29	320540359	228325	92.64	1402	1429	1388	1821	981	1401	1403.88	2.24	38046	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	435	21.83	0.61	06	0.73	64.00	2281.00	1935	20221108	-27.80	1135	20230323	23.08	1827	-23.54	20230816	1135	23.08	20230323	1935	-27.80	20221108	1135	23.08	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
101	20231012	130615	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1408	7	2	0.50	301725020	214915	87.20	1402	1429	1388	1821	981	1401	1403.93	2.24	30131	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	439	22.00	0.62	06	0.69	64.00	2281.00	1935	20221108	-27.24	1135	20230323	24.05	1827	-22.93	20230816	1135	24.05	20230323	1935	-27.24	20221108	1135	24.05	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
102	20231012	120624	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1419	18	2	1.28	298378600	212536	86.23	1402	1429	1388	1821	981	1401	1403.90	2.24	28284	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	442	22.17	0.62	06	0.68	64.00	2281.00	1935	20221108	-26.67	1135	20230323	25.02	1827	-22.33	20230816	1135	25.02	20230323	1935	-26.67	20221108	1135	25.02	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
103	20231012	110624	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1396	-5	5	-0.36	273241830	194756	79.02	1402	1429	1388	1821	981	1401	1403.00	2.24	30483	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	435	21.81	0.61	06	0.63	64.00	2281.00	1935	20221108	-27.86	1135	20230323	23.00	1827	-23.59	20230816	1135	23.00	20230323	1935	-27.86	20221108	1135	23.00	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
104	20231012	100619	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1401	0	3	0.00	76483595	54174	21.98	1402	1429	1398	1821	981	1401	1411.81	2.24	8225	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	436	21.89	0.61	06	0.17	64.00	2281.00	1935	20221108	-27.60	1135	20230323	23.44	1827	-23.32	20230816	1135	23.44	20230323	1935	-27.60	20221108	1135	23.44	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
105	20231012	090623	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1415	14	2	1.00	10073308	7155	2.90	1402	1420	1402	1821	981	1401	1407.87	2.24	-983	1479	1439	1392	1352	1305	1460	1373	156	420	500	920	1	1	31154798	441	22.11	0.62	06	0.02	64.00	2281.00	1935	20221108	-26.87	1135	20230323	24.67	1827	-22.55	20230816	1135	24.67	20230323	1935	-26.87	20221108	1135	24.67	20230323	3.71	N	093240	500	155 억	697057	N	N	4	N	00	N
106	20231011	160615	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1401	56	2	4.16	332614690	237981	42.27	1347	1432	1345	1748	942	1345	1397.64	1.92	86804	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	436	21.89	0.61	06	0.76	64.00	2281.00	1935	20221108	-27.60	1135	20230323	23.44	1827	-23.32	20230816	1135	23.44	20230323	1935	-27.60	20221108	1135	23.44	20230323	3.76	N	093240	500	155 억	599313	N	N	4	N	00	N
107	20231011	150617	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1388	43	2	3.20	319117150	228292	40.55	1347	1432	1345	1748	942	1345	1397.85	1.92	85654	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	432	21.69	0.61	06	0.73	64.00	2281.00	1935	20221108	-28.27	1135	20230323	22.29	1827	-24.03	20230816	1135	22.29	20230323	1935	-28.27	20221108	1135	22.29	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
108	20231011	140622	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1384	39	2	2.90	286698932	204800	36.38	1347	1432	1345	1748	942	1345	1399.90	1.92	78676	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	431	21.62	0.61	06	0.66	64.00	2281.00	1935	20221108	-28.48	1135	20230323	21.94	1827	-24.25	20230816	1135	21.94	20230323	1935	-28.48	20221108	1135	21.94	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
109	20231011	130612	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1405	60	2	4.46	233333223	166710	29.61	1347	1432	1345	1748	942	1345	1399.64	1.92	65113	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	438	21.95	0.62	06	0.54	64.00	2281.00	1935	20221108	-27.39	1135	20230323	23.79	1827	-23.10	20230816	1135	23.79	20230323	1935	-27.39	20221108	1135	23.79	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
110	20231011	120625	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1407	62	2	4.61	218787874	156363	27.77	1347	1432	1345	1748	942	1345	1399.23	1.92	60598	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	438	21.98	0.62	06	0.50	64.00	2281.00	1935	20221108	-27.29	1135	20230323	23.96	1827	-22.99	20230816	1135	23.96	20230323	1935	-27.29	20221108	1135	23.96	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
111	20231011	110620	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1405	60	2	4.46	204794074	146402	26.00	1347	1432	1345	1748	942	1345	1398.85	1.92	56241	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	438	21.95	0.62	06	0.47	64.00	2281.00	1935	20221108	-27.39	1135	20230323	23.79	1827	-23.10	20230816	1135	23.79	20230323	1935	-27.39	20221108	1135	23.79	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
112	20231011	100616	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1395	50	2	3.72	154731879	110725	19.67	1347	1432	1345	1748	942	1345	1397.44	1.92	49149	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	435	21.80	0.61	06	0.36	64.00	2281.00	1935	20221108	-27.91	1135	20230323	22.91	1827	-23.65	20230816	1135	22.91	20230323	1935	-27.91	20221108	1135	22.91	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
113	20231011	090620	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1386	41	2	3.05	23654484	17323	3.08	1347	1386	1345	1748	942	1345	1365.50	1.92	7529	1547	1445	1378	1276	1209	1497	1328	156	403	500	880	1	1	31154798	432	21.66	0.61	06	0.06	64.00	2281.00	1935	20221108	-28.37	1135	20230323	22.11	1827	-24.14	20230816	1135	22.11	20230323	1935	-28.37	20221108	1135	22.11	20230323	3.76	N	093240	500	155 억	599313	N	N	2	N	00	N
114	20231010	160612	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1345	0	3	0.00	779910477	562790	727.90	1331	1480	1311	1748	942	1345	1385.80	2.16	-73750	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	419	21.02	0.59	06	1.81	64.00	2281.00	1935	20221108	-30.49	1135	20230323	18.50	1827	-26.38	20230816	1135	18.50	20230323	1935	-30.49	20221108	1135	18.50	20230323	3.77	N	093240	500	155 억	674393	N	N	2	N	00	N
115	20231010	150610	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1346	1	2	0.07	762589127	549893	711.22	1331	1480	1311	1748	942	1345	1386.80	2.16	-70582	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	419	21.03	0.59	06	1.77	64.00	2281.00	1935	20221108	-30.44	1135	20230323	18.59	1827	-26.33	20230816	1135	18.59	20230323	1935	-30.44	20221108	1135	18.59	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
116	20231010	140614	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1348	3	2	0.22	655235229	469108	606.73	1331	1480	1322	1748	942	1345	1396.77	2.16	-68989	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	420	21.06	0.59	06	1.51	64.00	2281.00	1935	20221108	-30.34	1135	20230323	18.77	1827	-26.22	20230816	1135	18.77	20230323	1935	-30.34	20221108	1135	18.77	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
117	20231010	130607	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1334	-11	5	-0.82	95126934	70820	91.60	1331	1372	1322	1748	942	1345	1343.22	2.16	5853	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	416	20.84	0.58	06	0.23	64.00	2281.00	1935	20221108	-31.06	1135	20230323	17.53	1827	-26.98	20230816	1135	17.53	20230323	1935	-31.06	20221108	1135	17.53	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
118	20231010	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1354	9	2	0.67	82372709	61307	79.29	1331	1372	1322	1748	942	1345	1343.61	2.16	8314	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	422	21.16	0.59	06	0.20	64.00	2281.00	1935	20221108	-30.03	1135	20230323	19.30	1827	-25.89	20230816	1135	19.30	20230323	1935	-30.03	20221108	1135	19.30	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
119	20231010	110600	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1365	20	2	1.49	68154743	50834	65.75	1331	1372	1322	1748	942	1345	1340.73	2.16	12866	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	425	21.33	0.60	06	0.16	64.00	2281.00	1935	20221108	-29.46	1135	20230323	20.26	1827	-25.29	20230816	1135	20.26	20230323	1935	-29.46	20221108	1135	20.26	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
120	20231010	100603	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1350	5	2	0.37	42462005	31756	41.07	1331	1350	1322	1748	942	1345	1337.13	2.16	8960	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	421	21.09	0.59	06	0.10	64.00	2281.00	1935	20221108	-30.23	1135	20230323	18.94	1827	-26.11	20230816	1135	18.94	20230323	1935	-30.23	20221108	1135	18.94	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
121	20231010	090559	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1329	-16	5	-1.19	20001015	15009	19.41	1331	1344	1329	1748	942	1345	1332.60	2.16	-69	1391	1367	1326	1302	1261	1380	1315	156	403	500	880	1	1	31154798	414	20.77	0.58	06	0.05	64.00	2281.00	1935	20221108	-31.32	1135	20230323	17.09	1827	-27.26	20230816	1135	17.09	20230323	1935	-31.32	20221108	1135	17.09	20230323	3.77	N	093240	500	155 억	674393	N	N	0	N	00	N
122	20231006	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1345	45	2	3.46	102778123	77198	41.88	1285	1350	1285	1690	910	1300	1331.22	2.08	26113	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	419	21.02	0.59	06	0.25	64.00	2281.00	1935	20221108	-30.49	1135	20230323	18.50	1827	-26.38	20230816	1135	18.50	20230323	1935	-30.49	20221108	1135	18.50	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
123	20231006	150555	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1339	39	2	3.00	84221190	63377	34.39	1285	1350	1285	1690	910	1300	1328.89	2.08	20093	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	417	20.92	0.59	06	0.20	64.00	2281.00	1935	20221108	-30.80	1135	20230323	17.97	1827	-26.71	20230816	1135	17.97	20230323	1935	-30.80	20221108	1135	17.97	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
124	20231006	140557	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1335	35	2	2.69	74524039	56137	30.46	1285	1350	1285	1690	910	1300	1327.54	2.08	21311	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	416	20.86	0.59	06	0.18	64.00	2281.00	1935	20221108	-31.01	1135	20230323	17.62	1827	-26.93	20230816	1135	17.62	20230323	1935	-31.01	20221108	1135	17.62	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
125	20231006	130551	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1340	40	2	3.08	70795104	53342	28.94	1285	1350	1285	1690	910	1300	1327.19	2.08	21680	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	417	20.94	0.59	06	0.17	64.00	2281.00	1935	20221108	-30.75	1135	20230323	18.06	1827	-26.66	20230816	1135	18.06	20230323	1935	-30.75	20221108	1135	18.06	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
126	20231006	120550	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1344	44	2	3.38	67835162	51126	27.74	1285	1350	1285	1690	910	1300	1326.82	2.08	21150	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	419	21.00	0.59	06	0.16	64.00	2281.00	1935	20221108	-30.54	1135	20230323	18.41	1827	-26.44	20230816	1135	18.41	20230323	1935	-30.54	20221108	1135	18.41	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
127	20231006	110545	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1348	48	2	3.69	62595035	47214	25.62	1285	1350	1285	1690	910	1300	1325.77	2.08	21069	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	420	21.06	0.59	06	0.15	64.00	2281.00	1935	20221108	-30.34	1135	20230323	18.77	1827	-26.22	20230816	1135	18.77	20230323	1935	-30.34	20221108	1135	18.77	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
128	20231006	100550	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1332	32	2	2.46	34707165	26405	14.33	1285	1332	1285	1690	910	1300	1314.42	2.08	14177	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	415	20.81	0.58	06	0.08	64.00	2281.00	1935	20221108	-31.16	1135	20230323	17.36	1827	-27.09	20230816	1135	17.36	20230323	1935	-31.16	20221108	1135	17.36	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N
129	20231006	090546	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1300	0	3	0.00	6762549	5250	2.85	1285	1300	1285	1690	910	1300	1288.10	2.08	820	1373	1336	1293	1256	1213	1315	1235	156	390	500	850	1	1	31154798	405	20.31	0.57	06	0.02	64.00	2281.00	1935	20221108	-32.82	1135	20230323	14.54	1827	-28.85	20230816	1135	14.54	20230323	1935	-32.82	20221108	1135	14.54	20230323	3.81	N	093240	500	155 억	647438	N	N	0	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History