KissMeData/009270/price/prices-20230701.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1302	24	2	1.88	262722983	203352	119.98	1295	1305	1274	1661	895	1278	1291.53	1.45	0	26020	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1336	7.40	0.51	12	0.20	176.00	2554.00	1835	20220816	-29.05	1190	20230726	9.41	1695	-23.19	20230213	1190	9.41	20230726	1835	-29.05	20220816	1190	9.41	20230726	2.62	N	009270	500	512 억	1490342	N	N	16	N	N
3	20230731	150238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1300	22	2	1.72	231711103	179529	105.93	1295	1305	1274	1661	895	1278	1290.66	1.45	0	26017	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1334	7.39	0.51	12	0.18	176.00	2554.00	1835	20220816	-29.16	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1835	-29.16	20220816	1190	9.24	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
4	20230731	140238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1304	26	2	2.03	203285858	157680	93.04	1295	1304	1274	1661	895	1278	1289.23	1.45	0	22767	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1338	7.41	0.51	12	0.15	176.00	2554.00	1835	20220816	-28.94	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1835	-28.94	20220816	1190	9.58	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
5	20230731	130238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1296	18	2	1.41	161254214	125317	73.94	1295	1299	1274	1661	895	1278	1286.77	1.45	0	5759	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1330	7.36	0.51	12	0.12	176.00	2554.00	1835	20220816	-29.37	1190	20230726	8.91	1695	-23.54	20230213	1190	8.91	20230726	1835	-29.37	20220816	1190	8.91	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
6	20230731	120241	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1293	15	2	1.17	146466292	113900	67.20	1295	1297	1274	1661	895	1278	1285.92	1.45	0	3217	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1326	7.35	0.51	12	0.11	176.00	2554.00	1835	20220816	-29.54	1190	20230726	8.66	1695	-23.72	20230213	1190	8.66	20230726	1835	-29.54	20220816	1190	8.66	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
7	20230731	110240	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1293	15	2	1.17	141976153	110426	65.15	1295	1297	1274	1661	895	1278	1285.71	1.45	0	3217	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1326	7.35	0.51	12	0.11	176.00	2554.00	1835	20220816	-29.54	1190	20230726	8.66	1695	-23.72	20230213	1190	8.66	20230726	1835	-29.54	20220816	1190	8.66	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
8	20230731	100240	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1287	9	2	0.70	100030441	77961	46.00	1295	1297	1274	1661	895	1278	1283.08	1.45	0	-3233	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1320	7.31	0.50	12	0.08	176.00	2554.00	1835	20220816	-29.86	1190	20230726	8.15	1695	-24.07	20230213	1190	8.15	20230726	1835	-29.86	20220816	1190	8.15	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
9	20230731	090238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1295	17	2	1.33	17135464	13232	7.81	1295	1297	1295	1661	895	1278	1295.00	1.45	0	0	1335	1306	1261	1232	1187	1321	1247	513	383	500	920	1	1	102586356	1328	7.36	0.51	12	0.01	176.00	2554.00	1835	20220816	-29.43	1190	20230726	8.82	1695	-23.60	20230213	1190	8.82	20230726	1835	-29.43	20220816	1190	8.82	20230726	2.62	N	009270	500	512 억	1490342	N	N	51	N	N
10	20230728	160238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1278	27	2	2.16	207743963	163728	40.19	1216	1290	1216	1626	876	1251	1268.71	1.42	0	23116	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1311	7.26	0.50	12	0.16	176.00	2554.00	1835	20220816	-30.35	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1835	-30.35	20220816	1190	7.39	20230726	2.73	N	009270	500	512 억	1460271	N	N	51	N	N
11	20230728	150237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1285	34	2	2.72	184829519	145828	35.80	1216	1290	1216	1626	876	1251	1267.45	1.42	0	23124	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1318	7.30	0.50	12	0.14	176.00	2554.00	1835	20220816	-29.97	1190	20230726	7.98	1695	-24.19	20230213	1190	7.98	20230726	1835	-29.97	20220816	1190	7.98	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
12	20230728	140237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1280	29	2	2.32	158081129	124985	30.68	1216	1290	1216	1626	876	1251	1264.80	1.42	0	16502	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1313	7.27	0.50	12	0.12	176.00	2554.00	1835	20220816	-30.25	1190	20230726	7.56	1695	-24.48	20230213	1190	7.56	20230726	1835	-30.25	20220816	1190	7.56	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
13	20230728	130238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1278	27	2	2.16	151301400	119673	29.38	1216	1290	1216	1626	876	1251	1264.29	1.42	0	14138	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1311	7.26	0.50	12	0.12	176.00	2554.00	1835	20220816	-30.35	1190	20230726	7.39	1695	-24.60	20230213	1190	7.39	20230726	1835	-30.35	20220816	1190	7.39	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
14	20230728	120237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1284	33	2	2.64	142622562	112891	27.71	1216	1290	1216	1626	876	1251	1263.37	1.42	0	15678	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1317	7.30	0.50	12	0.11	176.00	2554.00	1835	20220816	-30.03	1190	20230726	7.90	1695	-24.25	20230213	1190	7.90	20230726	1835	-30.03	20220816	1190	7.90	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
15	20230728	110239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1271	20	2	1.60	85794300	68223	16.75	1216	1275	1216	1626	876	1251	1257.56	1.42	0	-5175	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1304	7.22	0.50	12	0.07	176.00	2554.00	1835	20220816	-30.74	1190	20230726	6.81	1695	-25.01	20230213	1190	6.81	20230726	1835	-30.74	20220816	1190	6.81	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
16	20230728	100237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1250	-1	5	-0.08	34209353	27320	6.71	1216	1275	1216	1626	876	1251	1252.17	1.42	0	-13245	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1282	7.10	0.49	12	0.03	176.00	2554.00	1835	20220816	-31.88	1190	20230726	5.04	1695	-26.25	20230213	1190	5.04	20230726	1835	-31.88	20220816	1190	5.04	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
17	20230728	090239	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1231	-20	5	-1.60	1802446	1470	0.36	1216	1259	1216	1626	876	1251	1226.15	1.42	0	382	1353	1301	1251	1199	1149	1328	1226	513	375	500	900	1	1	102586356	1263	6.99	0.48	12	0.00	176.00	2554.00	1835	20220816	-32.92	1190	20230726	3.45	1695	-27.37	20230213	1190	3.45	20230726	1835	-32.92	20220816	1190	3.45	20230726	2.73	N	009270	500	512 억	1460271	N	N	3	N	N
18	20230727	160238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1251	40	2	3.30	502056899	404736	52.75	1226	1303	1201	1574	848	1211	1240.42	1.39	-45798	18357	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1283	7.11	0.49	12	0.39	176.00	2554.00	1835	20220816	-31.83	1190	20230726	5.13	1695	-26.19	20230213	1190	5.13	20230726	1835	-31.83	20220816	1190	5.13	20230726	2.73	N	009270	500	512 억	1430908	N	N	3	N	N
19	20230727	150236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1257	46	2	3.80	478712813	386086	50.32	1226	1303	1201	1574	848	1211	1239.91	1.39	-45798	12405	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1290	7.14	0.49	12	0.38	176.00	2554.00	1835	20220816	-31.50	1190	20230726	5.63	1695	-25.84	20230213	1190	5.63	20230726	1835	-31.50	20220816	1190	5.63	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
20	20230727	140236	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1252	41	2	3.39	427518544	345178	44.99	1226	1303	1201	1574	848	1211	1238.55	1.39	-45798	2570	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1284	7.11	0.49	12	0.34	176.00	2554.00	1835	20220816	-31.77	1190	20230726	5.21	1695	-26.14	20230213	1190	5.21	20230726	1835	-31.77	20220816	1190	5.21	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
21	20230727	130237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1242	31	2	2.56	406268602	328127	42.77	1226	1303	1201	1574	848	1211	1238.14	1.39	-45798	4512	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1274	7.06	0.49	12	0.32	176.00	2554.00	1835	20220816	-32.32	1190	20230726	4.37	1695	-26.73	20230213	1190	4.37	20230726	1835	-32.32	20220816	1190	4.37	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
22	20230727	120238	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1245	34	2	2.81	335056473	270855	35.30	1226	1303	1201	1574	848	1211	1237.03	1.39	-45798	7165	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1277	7.07	0.49	12	0.26	176.00	2554.00	1835	20220816	-32.15	1190	20230726	4.62	1695	-26.55	20230213	1190	4.62	20230726	1835	-32.15	20220816	1190	4.62	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
23	20230727	110237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1253	42	2	3.47	304628691	246468	32.12	1226	1303	1201	1574	848	1211	1235.98	1.39	-45798	6505	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1285	7.12	0.49	12	0.24	176.00	2554.00	1835	20220816	-31.72	1190	20230726	5.29	1695	-26.08	20230213	1190	5.29	20230726	1835	-31.72	20220816	1190	5.29	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
24	20230727	100237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1236	25	2	2.06	268622423	217544	28.35	1226	1303	1201	1574	848	1211	1234.80	1.39	-45798	249	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1268	7.02	0.48	12	0.21	176.00	2554.00	1835	20220816	-32.64	1190	20230726	3.87	1695	-27.08	20230213	1190	3.87	20230726	1835	-32.64	20220816	1190	3.87	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
25	20230727	090237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1214	3	2	0.25	185305372	149669	19.51	1226	1303	1201	1574	848	1211	1238.10	1.39	-45798	-3849	1277	1244	1217	1184	1157	1230	1170	513	363	500	870	1	1	102586356	1245	6.90	0.48	12	0.15	176.00	2554.00	1835	20220816	-33.84	1190	20230726	2.02	1695	-28.38	20230213	1190	2.02	20230726	1835	-33.84	20220816	1190	2.02	20230726	2.73	N	009270	500	512 억	1430908	N	N	0	N	N
26	20230726	160236	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1211	-31	5	-2.50	850921336	703874	152.21	1249	1250	1190	1614	870	1242	1208.90	1.44	0	-45559	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1242	6.88	0.47	12	0.69	176.00	2554.00	1835	20220816	-34.01	1190	20230726	1.76	1695	-28.55	20230213	1190	1.76	20230726	1835	-34.01	20220816	1190	1.76	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
27	20230726	150238	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1200	-42	5	-3.38	767482296	634628	137.24	1249	1250	1190	1614	870	1242	1209.34	1.44	0	-46411	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1231	6.82	0.47	12	0.62	176.00	2554.00	1835	20220816	-34.60	1190	20230726	0.84	1695	-29.20	20230213	1190	0.84	20230726	1835	-34.60	20220816	1190	0.84	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
28	20230726	140237	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1191	-51	5	-4.11	723358431	597795	129.27	1249	1250	1190	1614	870	1242	1210.04	1.44	0	-54754	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1222	6.77	0.47	12	0.58	176.00	2554.00	1835	20220816	-35.10	1190	20230726	0.08	1695	-29.73	20230213	1190	0.08	20230726	1835	-35.10	20220816	1190	0.08	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
29	20230726	130235	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1197	-45	5	-3.62	639397808	527540	114.08	1249	1250	1195	1614	870	1242	1212.04	1.44	0	-53841	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1228	6.80	0.47	12	0.51	176.00	2554.00	1835	20220816	-34.77	1195	20230726	0.17	1695	-29.38	20230213	1195	0.17	20230726	1835	-34.77	20220816	1195	0.17	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
30	20230726	120236	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1204	-38	5	-3.06	552322269	454857	98.36	1249	1250	1199	1614	870	1242	1214.28	1.44	0	-33081	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1235	6.84	0.47	12	0.44	176.00	2554.00	1835	20220816	-34.39	1199	20230726	0.42	1695	-28.97	20230213	1199	0.42	20230726	1835	-34.39	20220816	1199	0.42	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
31	20230726	110236	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1204	-38	5	-3.06	489538855	402644	87.07	1249	1250	1199	1614	870	1242	1215.81	1.44	0	-30963	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1235	6.84	0.47	12	0.39	176.00	2554.00	1835	20220816	-34.39	1199	20230726	0.42	1695	-28.97	20230213	1199	0.42	20230726	1835	-34.39	20220816	1199	0.42	20230726	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
32	20230726	100237	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1215	-27	5	-2.17	243332833	198613	42.95	1249	1250	1215	1614	870	1242	1225.16	1.44	0	-20082	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1246	6.90	0.48	12	0.19	176.00	2554.00	1835	20220816	-33.79	1207	20230719	0.66	1695	-28.32	20230213	1207	0.66	20230719	1835	-33.79	20220816	1207	0.66	20230719	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
33	20230726	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1250	8	2	0.64	6771027	5438	1.18	1249	1250	1242	1614	870	1242	1245.13	1.44	0	179	1302	1272	1257	1227	1212	1264	1219	513	372	500	890	1	1	102586356	1282	7.10	0.49	12	0.01	176.00	2554.00	1835	20220816	-31.88	1207	20230719	3.56	1695	-26.25	20230213	1207	3.56	20230719	1835	-31.88	20220816	1207	3.56	20230719	2.79	N	009270	500	512 억	1476706	N	N	23	N	N
34	20230725	160234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1242	-25	5	-1.97	569092684	451423	82.11	1261	1287	1242	1647	887	1267	1260.99	1.60	0	-159641	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1274	7.06	0.49	12	0.44	176.00	2554.00	1835	20220816	-32.32	1207	20230719	2.90	1695	-26.73	20230213	1207	2.90	20230719	1835	-32.32	20220816	1207	2.90	20230719	2.83	N	009270	500	512 억	1636864	N	N	23	N	N
35	20230725	150232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1251	-16	5	-1.26	501400505	397134	72.24	1261	1287	1249	1647	887	1267	1262.55	1.60	0	-155609	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1283	7.11	0.49	12	0.39	176.00	2554.00	1835	20220816	-31.83	1207	20230719	3.65	1695	-26.19	20230213	1207	3.65	20230719	1835	-31.83	20220816	1207	3.65	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
36	20230725	140234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1254	-13	5	-1.03	434798271	343915	62.56	1261	1287	1253	1647	887	1267	1264.26	1.60	0	-136310	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1286	7.12	0.49	12	0.34	176.00	2554.00	1835	20220816	-31.66	1207	20230719	3.89	1695	-26.02	20230213	1207	3.89	20230719	1835	-31.66	20220816	1207	3.89	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
37	20230725	130235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1259	-8	5	-0.63	367178675	290114	52.77	1261	1287	1255	1647	887	1267	1265.64	1.60	0	-111251	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1292	7.15	0.49	12	0.28	176.00	2554.00	1835	20220816	-31.39	1207	20230719	4.31	1695	-25.72	20230213	1207	4.31	20230719	1835	-31.39	20220816	1207	4.31	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
38	20230725	120235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1264	-3	5	-0.24	286399549	226073	41.12	1261	1287	1261	1647	887	1267	1266.85	1.60	0	-72183	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1297	7.18	0.49	12	0.22	176.00	2554.00	1835	20220816	-31.12	1207	20230719	4.72	1695	-25.43	20230213	1207	4.72	20230719	1835	-31.12	20220816	1207	4.72	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
39	20230725	110234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1269	2	2	0.16	181923905	143518	26.10	1261	1287	1261	1647	887	1267	1267.60	1.60	0	-59808	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1302	7.21	0.50	12	0.14	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
40	20230725	100234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1269	2	2	0.16	93417557	73654	13.40	1261	1287	1261	1647	887	1267	1268.33	1.60	0	-7784	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1302	7.21	0.50	12	0.07	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
41	20230725	090235	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1284	17	2	1.34	9337515	7396	1.35	1261	1284	1261	1647	887	1267	1262.51	1.60	0	2016	1331	1299	1283	1251	1235	1291	1243	513	380	500	910	1	1	102586356	1317	7.30	0.50	12	0.01	176.00	2554.00	1835	20220816	-30.03	1207	20230719	6.38	1695	-24.25	20230213	1207	6.38	20230719	1835	-30.03	20220816	1207	6.38	20230719	2.83	N	009270	500	512 억	1636864	N	N	0	N	N
42	20230724	160234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1267	-51	5	-3.87	700260896	548809	111.53	1307	1315	1267	1713	923	1318	1276.02	1.66	0	-49534	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1300	7.20	0.50	12	0.53	176.00	2554.00	1835	20220816	-30.95	1207	20230719	4.97	1695	-25.25	20230213	1207	4.97	20230719	1835	-30.95	20220816	1207	4.97	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
43	20230724	150233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1269	-49	5	-3.72	656388943	514193	104.50	1307	1315	1267	1713	923	1318	1276.54	1.66	0	-45466	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1302	7.21	0.50	12	0.50	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
44	20230724	140231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1269	-49	5	-3.72	596254122	466765	94.86	1307	1315	1267	1713	923	1318	1277.42	1.66	0	-42057	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1302	7.21	0.50	12	0.45	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
45	20230724	130234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1270	-48	5	-3.64	498016603	389381	79.13	1307	1315	1267	1713	923	1318	1279.00	1.66	0	-33665	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1303	7.22	0.50	12	0.38	176.00	2554.00	1835	20220816	-30.79	1207	20230719	5.22	1695	-25.07	20230213	1207	5.22	20230719	1835	-30.79	20220816	1207	5.22	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
46	20230724	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1277	-41	5	-3.11	412735800	322284	65.50	1307	1315	1267	1713	923	1318	1280.66	1.66	0	-31572	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1310	7.26	0.50	12	0.31	176.00	2554.00	1835	20220816	-30.41	1207	20230719	5.80	1695	-24.66	20230213	1207	5.80	20230719	1835	-30.41	20220816	1207	5.80	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
47	20230724	110234	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1277	-41	5	-3.11	343269014	267816	54.43	1307	1315	1267	1713	923	1318	1281.73	1.66	0	-41953	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1310	7.26	0.50	12	0.26	176.00	2554.00	1835	20220816	-30.41	1207	20230719	5.80	1695	-24.66	20230213	1207	5.80	20230719	1835	-30.41	20220816	1207	5.80	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
48	20230724	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1280	-38	5	-2.88	274948941	214225	43.54	1307	1315	1267	1713	923	1318	1283.46	1.66	0	-45382	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1313	7.27	0.50	12	0.21	176.00	2554.00	1835	20220816	-30.25	1207	20230719	6.05	1695	-24.48	20230213	1207	6.05	20230719	1835	-30.25	20220816	1207	6.05	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
49	20230724	090232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1304	-14	5	-1.06	28406806	21746	4.42	1307	1315	1304	1713	923	1318	1306.30	1.66	0	-9339	1356	1337	1321	1302	1286	1329	1294	513	395	500	940	1	1	102586356	1338	7.41	0.51	12	0.02	176.00	2554.00	1835	20220816	-28.94	1207	20230719	8.04	1695	-23.07	20230213	1207	8.04	20230719	1835	-28.94	20220816	1207	8.04	20230719	2.90	N	009270	500	512 억	1707303	N	N	0	N	N
50	20230721	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1318	-23	5	-1.72	646109235	490792	76.02	1340	1340	1305	1743	939	1341	1316.46	1.75	0	-69869	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1352	7.49	0.52	12	0.48	176.00	2554.00	1835	20220816	-28.17	1207	20230719	9.20	1695	-22.24	20230213	1207	9.20	20230719	1835	-28.17	20220816	1207	9.20	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
51	20230721	150233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1306	-35	5	-2.61	619913095	470868	72.93	1340	1340	1305	1743	939	1341	1316.53	1.75	0	-67992	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1340	7.42	0.51	12	0.46	176.00	2554.00	1835	20220816	-28.83	1207	20230719	8.20	1695	-22.95	20230213	1207	8.20	20230719	1835	-28.83	20220816	1207	8.20	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
52	20230721	140231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1312	-29	5	-2.16	519152118	393891	61.01	1340	1340	1309	1743	939	1341	1318.01	1.75	0	-38914	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1346	7.45	0.51	12	0.38	176.00	2554.00	1835	20220816	-28.50	1207	20230719	8.70	1695	-22.60	20230213	1207	8.70	20230719	1835	-28.50	20220816	1207	8.70	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
53	20230721	130231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1320	-21	5	-1.57	320087524	242579	37.57	1340	1340	1309	1743	939	1341	1319.52	1.75	0	-35062	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1354	7.50	0.52	12	0.24	176.00	2554.00	1835	20220816	-28.07	1207	20230719	9.36	1695	-22.12	20230213	1207	9.36	20230719	1835	-28.07	20220816	1207	9.36	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
54	20230721	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-16	5	-1.19	257662567	195315	30.25	1340	1340	1309	1743	939	1341	1319.22	1.75	0	-33128	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1359	7.53	0.52	12	0.19	176.00	2554.00	1835	20220816	-27.79	1207	20230719	9.78	1695	-21.83	20230213	1207	9.78	20230719	1835	-27.79	20220816	1207	9.78	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
55	20230721	110233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1325	-16	5	-1.19	235068019	178225	27.60	1340	1340	1309	1743	939	1341	1318.94	1.75	0	-33208	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1359	7.53	0.52	12	0.17	176.00	2554.00	1835	20220816	-27.79	1207	20230719	9.78	1695	-21.83	20230213	1207	9.78	20230719	1835	-27.79	20220816	1207	9.78	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
56	20230721	100233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1315	-26	5	-1.94	153306868	116027	17.97	1340	1340	1310	1743	939	1341	1321.30	1.75	0	-32425	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1349	7.47	0.51	12	0.11	176.00	2554.00	1835	20220816	-28.34	1207	20230719	8.95	1695	-22.42	20230213	1207	8.95	20230719	1835	-28.34	20220816	1207	8.95	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
57	20230721	090233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1326	-15	5	-1.12	19476607	14577	2.26	1340	1340	1326	1743	939	1341	1336.12	1.75	0	-1316	1381	1361	1332	1312	1283	1371	1322	513	402	500	960	1	1	102586356	1360	7.53	0.52	12	0.01	176.00	2554.00	1835	20220816	-27.74	1207	20230719	9.86	1695	-21.77	20230213	1207	9.86	20230719	1835	-27.74	20220816	1207	9.86	20230719	2.73	N	009270	500	512 억	1796267	N	N	31	N	N
58	20230720	160233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1341	40	2	3.07	859689187	644734	20.04	1305	1352	1303	1691	911	1301	1333.37	1.54	0	210984	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1376	7.62	0.53	12	0.63	176.00	2554.00	1835	20220816	-26.92	1207	20230719	11.10	1695	-20.88	20230213	1207	11.10	20230719	1835	-26.92	20220816	1207	11.10	20230719	2.67	N	009270	500	512 억	1577700	N	N	31	N	N
59	20230720	150231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	33	2	2.54	819724356	614822	19.11	1305	1352	1303	1691	911	1301	1333.27	1.54	0	212725	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1369	7.58	0.52	12	0.60	176.00	2554.00	1835	20220816	-27.30	1207	20230719	10.52	1695	-21.30	20230213	1207	10.52	20230719	1835	-27.30	20220816	1207	10.52	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
60	20230720	140231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1332	31	2	2.38	759281199	569400	17.70	1305	1352	1303	1691	911	1301	1333.48	1.54	0	212554	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1366	7.57	0.52	12	0.56	176.00	2554.00	1835	20220816	-27.41	1207	20230719	10.36	1695	-21.42	20230213	1207	10.36	20230719	1835	-27.41	20220816	1207	10.36	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
61	20230720	130231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1334	33	2	2.54	739675029	554694	17.24	1305	1352	1303	1691	911	1301	1333.48	1.54	0	214119	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1369	7.58	0.52	12	0.54	176.00	2554.00	1835	20220816	-27.30	1207	20230719	10.52	1695	-21.30	20230213	1207	10.52	20230719	1835	-27.30	20220816	1207	10.52	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
62	20230720	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1335	34	2	2.61	722010223	541444	16.83	1305	1352	1303	1691	911	1301	1333.49	1.54	0	212268	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1370	7.59	0.52	12	0.53	176.00	2554.00	1835	20220816	-27.25	1207	20230719	10.60	1695	-21.24	20230213	1207	10.60	20230719	1835	-27.25	20220816	1207	10.60	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
63	20230720	110231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1344	43	2	3.31	576208133	432078	13.43	1305	1352	1303	1691	911	1301	1333.57	1.54	0	164443	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1379	7.64	0.53	12	0.42	176.00	2554.00	1835	20220816	-26.76	1207	20230719	11.35	1695	-20.71	20230213	1207	11.35	20230719	1835	-26.76	20220816	1207	11.35	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
64	20230720	100229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1340	39	2	3.00	518186625	388985	12.09	1305	1352	1303	1691	911	1301	1332.15	1.54	0	148385	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1375	7.61	0.52	12	0.38	176.00	2554.00	1835	20220816	-26.98	1207	20230719	11.02	1695	-20.94	20230213	1207	11.02	20230719	1835	-26.98	20220816	1207	11.02	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
65	20230720	090230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1305	4	2	0.31	23854398	18287	0.57	1305	1308	1303	1691	911	1301	1304.45	1.54	0	-388	1469	1385	1296	1212	1123	1340	1167	513	390	500	930	1	1	102586356	1339	7.41	0.51	12	0.02	176.00	2554.00	1835	20220816	-28.88	1207	20230719	8.12	1695	-23.01	20230213	1207	8.12	20230719	1835	-28.88	20220816	1207	8.12	20230719	2.67	N	009270	500	512 억	1577700	N	N	33	N	N
66	20230719	160235	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1301	-50	5	-3.70	4079436325	3207015	468.83	1340	1380	1207	1756	946	1351	1271.95	1.72	0	-190401	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1335	7.39	0.51	12	3.13	176.00	2554.00	1835	20220816	-29.10	1207	20230719	7.79	1695	-23.24	20230213	1207	7.79	20230719	1835	-29.10	20220816	1207	7.79	20230719	2.68	N	009270	500	512 억	1767015	N	N	33	N	N
67	20230719	150233	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1288	-63	5	-4.66	3848347071	3028425	442.73	1340	1380	1207	1756	946	1351	1270.74	1.72	0	-213869	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1321	7.32	0.50	12	2.95	176.00	2554.00	1835	20220816	-29.81	1207	20230719	6.71	1695	-24.01	20230213	1207	6.71	20230719	1835	-29.81	20220816	1207	6.71	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
68	20230719	140234	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1276	-75	5	-5.55	3458896641	2727920	398.79	1340	1380	1207	1756	946	1351	1267.96	1.72	0	-168449	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1309	7.25	0.50	12	2.66	176.00	2554.00	1835	20220816	-30.46	1207	20230719	5.72	1695	-24.72	20230213	1207	5.72	20230719	1835	-30.46	20220816	1207	5.72	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
69	20230719	130232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1285	-66	5	-4.89	3361932015	2652365	387.75	1340	1380	1207	1756	946	1351	1267.52	1.72	0	-160853	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1318	7.30	0.50	12	2.59	176.00	2554.00	1835	20220816	-29.97	1207	20230719	6.46	1695	-24.19	20230213	1207	6.46	20230719	1835	-29.97	20220816	1207	6.46	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
70	20230719	120233	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1258	-93	5	-6.88	3217654276	2538877	371.16	1340	1380	1207	1756	946	1351	1267.35	1.72	0	-195165	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1291	7.15	0.49	12	2.47	176.00	2554.00	1835	20220816	-31.44	1207	20230719	4.23	1695	-25.78	20230213	1207	4.23	20230719	1835	-31.44	20220816	1207	4.23	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
71	20230719	110234	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1269	-82	5	-6.07	3093695032	2440652	356.80	1340	1380	1207	1756	946	1351	1267.57	1.72	0	-172845	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1302	7.21	0.50	12	2.38	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
72	20230719	100232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1269	-82	5	-6.07	2832445023	2234242	326.62	1340	1380	1207	1756	946	1351	1267.74	1.72	0	-158928	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1302	7.21	0.50	12	2.18	176.00	2554.00	1835	20220816	-30.84	1207	20230719	5.14	1695	-25.13	20230213	1207	5.14	20230719	1835	-30.84	20220816	1207	5.14	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
73	20230719	090234	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1340	-11	5	-0.81	630899422	470056	68.72	1340	1380	1338	1756	946	1351	1342.18	1.72	0	40437	1461	1406	1378	1323	1295	1392	1309	513	405	500	970	1	1	102586356	1375	7.61	0.52	12	0.46	176.00	2554.00	1835	20220816	-26.98	1338	20230719	0.15	1695	-20.94	20230213	1338	0.15	20230719	1835	-26.98	20220816	1338	0.15	20230719	2.68	N	009270	500	512 억	1767015	N	N	117	N	N
74	20230718	160232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1351	-71	5	-4.99	929802190	672180	315.53	1421	1433	1350	1848	996	1422	1383.36	1.64	0	62493	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1386	7.68	0.53	12	0.66	176.00	2554.00	1835	20220816	-26.38	1350	20230718	0.07	1695	-20.29	20230213	1350	0.07	20230718	1835	-26.38	20220816	1350	0.07	20230718	2.67	N	009270	500	512 억	1686704	N	N	117	N	N
75	20230718	150232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1410	-12	5	-0.84	364934704	258307	121.25	1421	1433	1399	1848	996	1422	1412.79	1.64	0	-46713	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1446	8.01	0.55	12	0.25	176.00	2554.00	1835	20220816	-23.16	1399	20230718	0.79	1695	-16.81	20230213	1399	0.79	20230718	1835	-23.16	20220816	1399	0.79	20230718	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
76	20230718	140231	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1410	-12	5	-0.84	304895640	215521	101.17	1421	1433	1406	1848	996	1422	1414.69	1.64	0	-49279	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1446	8.01	0.55	12	0.21	176.00	2554.00	1835	20220816	-23.16	1406	20230718	0.28	1695	-16.81	20230213	1406	0.28	20230718	1835	-23.16	20220816	1406	0.28	20230718	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
77	20230718	130232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1412	-10	5	-0.70	237089472	167424	78.59	1421	1433	1410	1848	996	1422	1416.10	1.64	0	-37580	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1449	8.02	0.55	12	0.16	176.00	2554.00	1835	20220816	-23.05	1410	20230718	0.14	1695	-16.70	20230213	1410	0.14	20230718	1835	-23.05	20220816	1410	0.14	20230718	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
78	20230718	120232	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	1415	-7	5	-0.49	163265561	115127	54.04	1421	1433	1414	1848	996	1422	1418.13	1.64	0	-18553	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1452	8.04	0.55	12	0.11	176.00	2554.00	1835	20220816	-22.89	1414	20230718	0.07	1695	-16.52	20230213	1414	0.07	20230718	1835	-22.89	20220816	1414	0.07	20230718	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
79	20230718	110232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1420	-2	5	-0.14	118949297	83818	39.35	1421	1433	1416	1848	996	1422	1419.14	1.64	0	-7533	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1457	8.07	0.56	12	0.08	176.00	2554.00	1835	20220816	-22.62	1415	20220928	0.35	1695	-16.22	20230213	1415	0.35	20230316	1835	-22.62	20220816	1415	0.35	20220928	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
80	20230718	100230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1419	-3	5	-0.21	72783982	51252	24.06	1421	1433	1417	1848	996	1422	1420.12	1.64	0	-7272	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1456	8.06	0.56	12	0.05	176.00	2554.00	1835	20220816	-22.67	1415	20220928	0.28	1695	-16.28	20230213	1415	0.28	20230316	1835	-22.67	20220816	1415	0.28	20220928	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
81	20230718	090230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	11	2	0.77	3981183	2801	1.31	1421	1433	1421	1848	996	1422	1421.34	1.64	0	0	1452	1436	1426	1410	1400	1432	1406	513	426	500	1020	1	1	102586356	1470	8.14	0.56	12	0.00	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.67	N	009270	500	512 억	1686704	N	N	274	N	N
82	20230717	160232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1422	-18	5	-1.25	300971824	211719	225.66	1442	1442	1416	1872	1008	1440	1421.56	1.63	0	3339	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1459	8.08	0.56	12	0.21	176.00	2554.00	1835	20220816	-22.51	1415	20220928	0.49	1695	-16.11	20230213	1415	0.49	20230316	1835	-22.51	20220816	1415	0.49	20220928	2.66	N	009270	500	512 억	1677078	N	N	274	N	N
83	20230717	150231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1423	-17	5	-1.18	230322416	161995	172.66	1442	1442	1416	1872	1008	1440	1421.79	1.63	0	4213	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1460	8.09	0.56	12	0.16	176.00	2554.00	1835	20220816	-22.45	1415	20220928	0.57	1695	-16.05	20230213	1415	0.57	20230316	1835	-22.45	20220816	1415	0.57	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
84	20230717	140232	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1423	-17	5	-1.18	191507532	134655	143.52	1442	1442	1416	1872	1008	1440	1422.21	1.63	0	4258	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1460	8.09	0.56	12	0.13	176.00	2554.00	1835	20220816	-22.45	1415	20220928	0.57	1695	-16.05	20230213	1415	0.57	20230316	1835	-22.45	20220816	1415	0.57	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
85	20230717	130229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1422	-18	5	-1.25	145785909	102470	109.22	1442	1442	1416	1872	1008	1440	1422.72	1.63	0	5133	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1459	8.08	0.56	12	0.10	176.00	2554.00	1835	20220816	-22.51	1415	20220928	0.49	1695	-16.11	20230213	1415	0.49	20230316	1835	-22.51	20220816	1415	0.49	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
86	20230717	120233	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1424	-16	5	-1.11	132119588	92869	98.99	1442	1442	1416	1872	1008	1440	1422.64	1.63	0	5169	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1461	8.09	0.56	12	0.09	176.00	2554.00	1835	20220816	-22.40	1415	20220928	0.64	1695	-15.99	20230213	1415	0.64	20230316	1835	-22.40	20220816	1415	0.64	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
87	20230717	110230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1421	-19	5	-1.32	127947406	89939	95.86	1442	1442	1416	1872	1008	1440	1422.60	1.63	0	5806	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1458	8.07	0.56	12	0.09	176.00	2554.00	1835	20220816	-22.56	1415	20220928	0.42	1695	-16.17	20230213	1415	0.42	20230316	1835	-22.56	20220816	1415	0.42	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
88	20230717	100230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	-12	5	-0.83	90860759	63862	68.07	1442	1442	1416	1872	1008	1440	1422.77	1.63	0	3916	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1465	8.11	0.56	12	0.06	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
89	20230717	090230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1416	-24	5	-1.67	12143806	8501	9.06	1442	1442	1416	1872	1008	1440	1428.51	1.63	0	-187	1457	1448	1438	1429	1419	1443	1424	513	432	500	1030	1	1	102586356	1453	8.05	0.55	12	0.01	176.00	2554.00	1835	20220816	-22.83	1415	20220928	0.07	1695	-16.46	20230213	1415	0.07	20230316	1835	-22.83	20220816	1415	0.07	20220928	2.66	N	009270	500	512 억	1677078	N	N	60	N	N
90	20230714	160229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1440	-4	5	-0.28	134358283	93683	47.73	1447	1447	1428	1877	1011	1444	1434.14	1.64	0	-15131	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1477	8.18	0.56	12	0.09	176.00	2554.00	1835	20220816	-21.53	1415	20220928	1.77	1695	-15.04	20230213	1415	1.77	20230316	1835	-21.53	20220816	1415	1.77	20220928	2.65	N	009270	500	512 억	1682848	N	N	60	N	N
91	20230714	150231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1430	-14	5	-0.97	102879563	71770	36.57	1447	1447	1428	1877	1011	1444	1433.42	1.64	0	-12697	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1467	8.12	0.56	12	0.07	176.00	2554.00	1835	20220816	-22.07	1415	20220928	1.06	1695	-15.63	20230213	1415	1.06	20230316	1835	-22.07	20220816	1415	1.06	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
92	20230714	140231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	-12	5	-0.83	70489345	49145	25.04	1447	1447	1428	1877	1011	1444	1434.25	1.64	0	-5624	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1469	8.14	0.56	12	0.05	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
93	20230714	130229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	-12	5	-0.83	68491710	47750	24.33	1447	1447	1428	1877	1011	1444	1434.32	1.64	0	-5624	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1469	8.14	0.56	12	0.05	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
94	20230714	120230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1430	-14	5	-0.97	59902021	41743	21.27	1447	1447	1430	1877	1011	1444	1434.95	1.64	0	-5267	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1467	8.12	0.56	12	0.04	176.00	2554.00	1835	20220816	-22.07	1415	20220928	1.06	1695	-15.63	20230213	1415	1.06	20230316	1835	-22.07	20220816	1415	1.06	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
95	20230714	110230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1434	-10	5	-0.69	51382217	35795	18.24	1447	1447	1431	1877	1011	1444	1435.39	1.64	0	-4767	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1471	8.15	0.56	12	0.03	176.00	2554.00	1835	20220816	-21.85	1415	20220928	1.34	1695	-15.40	20230213	1415	1.34	20230316	1835	-21.85	20220816	1415	1.34	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
96	20230714	100231	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1439	-5	5	-0.35	20802262	14463	7.37	1447	1447	1433	1877	1011	1444	1438.19	1.64	0	-4767	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1476	8.18	0.56	12	0.01	176.00	2554.00	1835	20220816	-21.58	1415	20220928	1.70	1695	-15.10	20230213	1415	1.70	20230316	1835	-21.58	20220816	1415	1.70	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
97	20230714	090230	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1440	-4	5	-0.28	4079767	2825	1.44	1447	1447	1440	1877	1011	1444	1444.18	1.64	0	-1512	1453	1448	1439	1434	1425	1451	1437	513	433	500	1030	1	1	102586356	1477	8.18	0.56	12	0.00	176.00	2554.00	1835	20220816	-21.53	1415	20220928	1.77	1695	-15.04	20230213	1415	1.77	20230316	1835	-21.53	20220816	1415	1.77	20220928	2.65	N	009270	500	512 억	1682848	N	N	1277	N	N
98	20230713	160229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1444	14	2	0.98	280030184	195343	117.70	1430	1444	1430	1859	1001	1430	1433.68	1.66	0	-20083	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1481	8.20	0.57	12	0.19	176.00	2554.00	1835	20220816	-21.31	1415	20220928	2.05	1695	-14.81	20230213	1415	2.05	20230316	1835	-21.31	20220816	1415	2.05	20220928	2.67	N	009270	500	512 억	1699955	N	N	1277	N	N
99	20230713	150227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	3	2	0.21	246415607	172013	103.64	1430	1437	1430	1859	1001	1430	1432.66	1.66	0	-16862	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1470	8.14	0.56	12	0.17	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
100	20230713	140228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1435	5	2	0.35	224015600	156385	94.23	1430	1437	1430	1859	1001	1430	1432.59	1.66	0	-14357	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1472	8.15	0.56	12	0.15	176.00	2554.00	1835	20220816	-21.80	1415	20220928	1.41	1695	-15.34	20230213	1415	1.41	20230316	1835	-21.80	20220816	1415	1.41	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
101	20230713	130229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	2	2	0.14	166822177	116481	70.18	1430	1437	1430	1859	1001	1430	1432.34	1.66	0	-6425	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1469	8.14	0.56	12	0.11	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
102	20230713	120226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	2	2	0.14	107173600	74798	45.07	1430	1437	1430	1859	1001	1430	1433.18	1.66	0	1177	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1469	8.14	0.56	12	0.07	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
103	20230713	110229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1435	5	2	0.35	74724511	52136	31.41	1430	1437	1430	1859	1001	1430	1433.85	1.66	0	804	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1472	8.15	0.56	12	0.05	176.00	2554.00	1835	20220816	-21.80	1415	20220928	1.41	1695	-15.34	20230213	1415	1.41	20230316	1835	-21.80	20220816	1415	1.41	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
104	20230713	100229	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1436	6	2	0.42	54565789	38070	22.94	1430	1437	1430	1859	1001	1430	1434.18	1.66	0	1290	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1473	8.16	0.56	12	0.04	176.00	2554.00	1835	20220816	-21.74	1415	20220928	1.48	1695	-15.28	20230213	1415	1.48	20230316	1835	-21.74	20220816	1415	1.48	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
105	20230713	090213	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1434	4	2	0.28	12754982	8919	5.37	1430	1434	1430	1859	1001	1430	1430.88	1.66	0	0	1446	1438	1428	1420	1410	1442	1424	513	429	500	1020	1	1	102586356	1471	8.15	0.56	12	0.01	176.00	2554.00	1835	20220816	-21.85	1415	20220928	1.34	1695	-15.40	20230213	1415	1.34	20230316	1835	-21.85	20220816	1415	1.34	20220928	2.67	N	009270	500	512 억	1699955	N	N	103	N	N
106	20230712	160227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1430	6	2	0.42	236658724	165967	76.21	1428	1436	1418	1851	997	1424	1425.94	1.67	0	-16644	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1467	8.12	0.56	12	0.16	176.00	2554.00	1835	20220816	-22.07	1415	20220928	1.06	1695	-15.63	20230213	1415	1.06	20230316	1835	-22.07	20220816	1415	1.06	20220928	2.69	N	009270	500	512 억	1716546	N	N	103	N	N
107	20230712	150227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1427	3	2	0.21	213451902	149717	68.75	1428	1436	1418	1851	997	1424	1425.70	1.67	0	-16446	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1464	8.11	0.56	12	0.15	176.00	2554.00	1835	20220816	-22.23	1415	20220928	0.85	1695	-15.81	20230213	1415	0.85	20230316	1835	-22.23	20220816	1415	0.85	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
108	20230712	140225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1423	-1	5	-0.07	206352932	144734	66.46	1428	1436	1418	1851	997	1424	1425.74	1.67	0	-16427	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1460	8.09	0.56	12	0.14	176.00	2554.00	1835	20220816	-22.45	1415	20220928	0.57	1695	-16.05	20230213	1415	0.57	20230316	1835	-22.45	20220816	1415	0.57	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
109	20230712	130227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1425	1	2	0.07	141124621	98851	45.39	1428	1436	1421	1851	997	1424	1427.65	1.67	0	-13199	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1462	8.10	0.56	12	0.10	176.00	2554.00	1835	20220816	-22.34	1415	20220928	0.71	1695	-15.93	20230213	1415	0.71	20230316	1835	-22.34	20220816	1415	0.71	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
110	20230712	120227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	4	2	0.28	123636994	86602	39.77	1428	1436	1421	1851	997	1424	1427.65	1.67	0	-10369	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1465	8.11	0.56	12	0.08	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
111	20230712	110227	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	4	2	0.28	105210539	73654	33.82	1428	1436	1421	1851	997	1424	1428.44	1.67	0	-8777	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1465	8.11	0.56	12	0.07	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
112	20230712	100228	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	9	2	0.63	28566000	19960	9.17	1428	1436	1428	1851	997	1424	1431.16	1.67	0	-2717	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1470	8.14	0.56	12	0.02	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
113	20230712	090226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	4	2	0.28	247044	173	0.08	1428	1428	1428	1851	997	1424	1428.00	1.67	0	0	1446	1434	1428	1416	1410	1441	1423	513	427	500	1020	1	1	102586356	1465	8.11	0.56	12	0.00	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.69	N	009270	500	512 억	1716546	N	N	144	N	N
114	20230711	160225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1424	-3	5	-0.21	310192986	217100	99.11	1422	1440	1422	1855	999	1427	1428.80	1.69	0	-21520	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1461	8.09	0.56	12	0.21	176.00	2554.00	1835	20220816	-22.40	1415	20220928	0.64	1695	-15.99	20230213	1415	0.64	20230316	1835	-22.40	20220816	1415	0.64	20220928	2.71	N	009270	500	512 억	1736042	N	N	144	N	N
115	20230711	150224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1429	2	2	0.14	267428518	187097	85.42	1422	1440	1422	1855	999	1427	1429.36	1.69	0	-20132	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1466	8.12	0.56	12	0.18	176.00	2554.00	1835	20220816	-22.13	1415	20220928	0.99	1695	-15.69	20230213	1415	0.99	20230316	1835	-22.13	20220816	1415	0.99	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
116	20230711	140223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	5	2	0.35	238507610	166812	76.16	1422	1440	1422	1855	999	1427	1429.80	1.69	0	-21378	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1469	8.14	0.56	12	0.16	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
117	20230711	130223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1427	0	3	0.00	169138796	118271	53.99	1422	1440	1422	1855	999	1427	1430.10	1.69	0	-19070	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1464	8.11	0.56	12	0.12	176.00	2554.00	1835	20220816	-22.23	1415	20220928	0.85	1695	-15.81	20230213	1415	0.85	20230316	1835	-22.23	20220816	1415	0.85	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
118	20230711	120225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	6	2	0.42	131921443	92258	42.12	1422	1440	1422	1855	999	1427	1429.92	1.69	0	-17061	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1470	8.14	0.56	12	0.09	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
119	20230711	110226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	6	2	0.42	102091257	71422	32.61	1422	1440	1422	1855	999	1427	1429.41	1.69	0	-13002	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1470	8.14	0.56	12	0.07	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
120	20230711	100225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	5	2	0.35	60695319	42473	19.39	1422	1440	1422	1855	999	1427	1429.03	1.69	0	-7268	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1469	8.14	0.56	12	0.04	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
121	20230711	090224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1437	10	2	0.70	5429338	3818	1.74	1422	1440	1422	1855	999	1427	1422.04	1.69	0	0	1447	1437	1428	1418	1409	1442	1423	513	428	500	1020	1	1	102586356	1474	8.16	0.56	12	0.00	176.00	2554.00	1835	20220816	-21.69	1415	20220928	1.55	1695	-15.22	20230213	1415	1.55	20230316	1835	-21.69	20220816	1415	1.55	20220928	2.71	N	009270	500	512 억	1736042	N	N	0	N	N
122	20230710	160225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1427	0	3	0.00	310308972	217799	137.59	1420	1438	1419	1855	999	1427	1424.75	1.71	0	-12939	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1464	8.11	0.56	12	0.21	176.00	2554.00	1835	20220816	-22.23	1415	20220928	0.85	1695	-15.81	20230213	1415	0.85	20230316	1835	-22.23	20220816	1415	0.85	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
123	20230710	150224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1424	-3	5	-0.21	272181043	191060	120.70	1420	1438	1419	1855	999	1427	1424.58	1.71	0	-10395	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1461	8.09	0.56	12	0.19	176.00	2554.00	1835	20220816	-22.40	1415	20220928	0.64	1695	-15.99	20230213	1415	0.64	20230316	1835	-22.40	20220816	1415	0.64	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
124	20230710	140222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1426	-1	5	-0.07	241508000	169515	107.09	1420	1438	1419	1855	999	1427	1424.70	1.71	0	-9716	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1463	8.10	0.56	12	0.17	176.00	2554.00	1835	20220816	-22.29	1415	20220928	0.78	1695	-15.87	20230213	1415	0.78	20230316	1835	-22.29	20220816	1415	0.78	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
125	20230710	130220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1426	-1	5	-0.07	224220268	157383	99.43	1420	1438	1419	1855	999	1427	1424.68	1.71	0	-8952	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1463	8.10	0.56	12	0.15	176.00	2554.00	1835	20220816	-22.29	1415	20220928	0.78	1695	-15.87	20230213	1415	0.78	20230316	1835	-22.29	20220816	1415	0.78	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
126	20230710	120224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	1	2	0.07	205445465	144220	91.11	1420	1438	1419	1855	999	1427	1424.53	1.71	0	-8952	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1465	8.11	0.56	12	0.14	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
127	20230710	110225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	1	2	0.07	142299287	99795	63.05	1420	1438	1420	1855	999	1427	1425.92	1.71	0	-8540	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1465	8.11	0.56	12	0.10	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
128	20230710	100224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1429	2	2	0.14	46161146	32346	20.43	1420	1435	1420	1855	999	1427	1427.11	1.71	0	-14064	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1466	8.12	0.56	12	0.03	176.00	2554.00	1835	20220816	-22.13	1415	20220928	0.99	1695	-15.69	20230213	1415	0.99	20230316	1835	-22.13	20220816	1415	0.99	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
129	20230710	090224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1427	0	3	0.00	3865336	2722	1.72	1420	1427	1420	1855	999	1427	1420.04	1.71	0	20	1441	1434	1428	1421	1415	1431	1418	513	428	500	1020	1	1	102586356	1464	8.11	0.56	12	0.00	176.00	2554.00	1835	20220816	-22.23	1415	20220928	0.85	1695	-15.81	20230213	1415	0.85	20230316	1835	-22.23	20220816	1415	0.85	20220928	2.68	N	009270	500	512 억	1751502	N	N	0	N	N
130	20230707	160222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1427	-3	5	-0.21	217516858	152183	42.39	1434	1435	1422	1859	1001	1430	1429.40	1.72	0	10139	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1464	8.11	0.56	12	0.15	176.00	2554.00	1835	20220816	-22.23	1415	20220928	0.85	1695	-15.81	20230213	1415	0.85	20230316	1835	-22.23	20220816	1415	0.85	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
131	20230707	150223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1431	1	2	0.07	187258713	130992	36.48	1434	1435	1422	1859	1001	1430	1429.54	1.72	0	4313	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1468	8.13	0.56	12	0.13	176.00	2554.00	1835	20220816	-22.02	1415	20220928	1.13	1695	-15.58	20230213	1415	1.13	20230316	1835	-22.02	20220816	1415	1.13	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
132	20230707	140226	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1435	5	2	0.35	156486240	109484	30.49	1434	1435	1422	1859	1001	1430	1429.31	1.72	0	899	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1472	8.15	0.56	12	0.11	176.00	2554.00	1835	20220816	-21.80	1415	20220928	1.41	1695	-15.34	20230213	1415	1.41	20230316	1835	-21.80	20220816	1415	1.41	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
133	20230707	130225	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1430	0	3	0.00	110693451	77510	21.59	1434	1434	1422	1859	1001	1430	1428.12	1.72	0	-2295	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1467	8.12	0.56	12	0.08	176.00	2554.00	1835	20220816	-22.07	1415	20220928	1.06	1695	-15.63	20230213	1415	1.06	20230316	1835	-22.07	20220816	1415	1.06	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
134	20230707	120224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1431	1	2	0.07	94056784	65880	18.35	1434	1434	1422	1859	1001	1430	1427.70	1.72	0	-5790	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1468	8.13	0.56	12	0.06	176.00	2554.00	1835	20220816	-22.02	1415	20220928	1.13	1695	-15.58	20230213	1415	1.13	20230316	1835	-22.02	20220816	1415	1.13	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
135	20230707	110223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1428	-2	5	-0.14	62943547	44120	12.29	1434	1434	1422	1859	1001	1430	1426.64	1.72	0	-7974	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1465	8.11	0.56	12	0.04	176.00	2554.00	1835	20220816	-22.18	1415	20220928	0.92	1695	-15.75	20230213	1415	0.92	20230316	1835	-22.18	20220816	1415	0.92	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
136	20230707	100224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1431	1	2	0.07	54853532	38455	10.71	1434	1434	1422	1859	1001	1430	1426.43	1.72	0	-7963	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1468	8.13	0.56	12	0.04	176.00	2554.00	1835	20220816	-22.02	1415	20220928	1.13	1695	-15.58	20230213	1415	1.13	20230316	1835	-22.02	20220816	1415	1.13	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
137	20230707	090222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1433	3	2	0.21	5019221	3502	0.98	1434	1434	1428	1859	1001	1430	1433.24	1.72	0	-1011	1468	1448	1438	1418	1408	1444	1414	513	429	500	1020	1	1	102586356	1470	8.14	0.56	12	0.00	176.00	2554.00	1835	20220816	-21.91	1415	20220928	1.27	1695	-15.46	20230213	1415	1.27	20230316	1835	-21.91	20220816	1415	1.27	20220928	2.67	N	009270	500	512 억	1762084	N	N	77	N	N
138	20230706	160222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1430	-29	5	-1.99	514091801	357345	141.85	1458	1458	1428	1896	1022	1459	1438.74	1.78	0	-64313	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1467	8.12	0.56	12	0.35	176.00	2554.00	1835	20220816	-22.07	1415	20220928	1.06	1695	-15.63	20230213	1415	1.06	20230316	1835	-22.07	20220816	1415	1.06	20220928	2.67	N	009270	500	512 억	1829434	N	N	77	N	N
139	20230706	150224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1432	-27	5	-1.85	434319703	301554	119.70	1458	1458	1430	1896	1022	1459	1440.27	1.78	0	-63159	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1469	8.14	0.56	12	0.29	176.00	2554.00	1835	20220816	-21.96	1415	20220928	1.20	1695	-15.52	20230213	1415	1.20	20230316	1835	-21.96	20220816	1415	1.20	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
140	20230706	140223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1435	-24	5	-1.64	410629953	285031	113.15	1458	1458	1430	1896	1022	1459	1440.65	1.78	0	-59531	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1472	8.15	0.56	12	0.28	176.00	2554.00	1835	20220816	-21.80	1415	20220928	1.41	1695	-15.34	20230213	1415	1.41	20230316	1835	-21.80	20220816	1415	1.41	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
141	20230706	130222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1439	-20	5	-1.37	360806123	250259	99.34	1458	1458	1438	1896	1022	1459	1441.73	1.78	0	-52428	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1476	8.18	0.56	12	0.24	176.00	2554.00	1835	20220816	-21.58	1415	20220928	1.70	1695	-15.10	20230213	1415	1.70	20230316	1835	-21.58	20220816	1415	1.70	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
142	20230706	120222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1441	-18	5	-1.23	216812273	150238	59.64	1458	1458	1441	1896	1022	1459	1443.13	1.78	0	-35891	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1478	8.19	0.56	12	0.15	176.00	2554.00	1835	20220816	-21.47	1415	20220928	1.84	1695	-14.99	20230213	1415	1.84	20230316	1835	-21.47	20220816	1415	1.84	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
143	20230706	110224	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1443	-16	5	-1.10	181146624	125499	49.82	1458	1458	1441	1896	1022	1459	1443.41	1.78	0	-25488	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1480	8.20	0.56	12	0.12	176.00	2554.00	1835	20220816	-21.36	1415	20220928	1.98	1695	-14.87	20230213	1415	1.98	20230316	1835	-21.36	20220816	1415	1.98	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
144	20230706	100222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1444	-15	5	-1.03	114899274	79562	31.58	1458	1458	1442	1896	1022	1459	1444.15	1.78	0	-19804	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1481	8.20	0.57	12	0.08	176.00	2554.00	1835	20220816	-21.31	1415	20220928	2.05	1695	-14.81	20230213	1415	2.05	20230316	1835	-21.31	20220816	1415	2.05	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
145	20230706	090222	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1458	-1	5	-0.07	2093636	1439	0.57	1458	1458	1452	1896	1022	1459	1454.92	1.78	0	-1274	1485	1471	1458	1444	1431	1465	1438	513	437	500	1050	1	1	102586356	1496	8.28	0.57	12	0.00	176.00	2554.00	1835	20220816	-20.54	1415	20220928	3.04	1695	-13.98	20230213	1415	3.04	20230316	1835	-20.54	20220816	1415	3.04	20220928	2.67	N	009270	500	512 억	1829434	N	N	4	N	N
146	20230705	160223	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1459	-7	5	-0.48	360373271	247794	151.50	1467	1472	1445	1905	1027	1466	1454.32	1.85	0	-62813	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1497	8.29	0.57	12	0.24	176.00	2554.00	1835	20220816	-20.49	1415	20220928	3.11	1695	-13.92	20230213	1415	3.11	20230316	1835	-20.49	20220816	1415	3.11	20220928	2.70	N	009270	500	512 억	1898371	N	N	4	N	N
147	20230705	150221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1450	-16	5	-1.09	230882231	158563	96.95	1467	1472	1450	1905	1027	1466	1456.09	1.85	0	-50076	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1488	8.24	0.57	12	0.15	176.00	2554.00	1835	20220816	-20.98	1415	20220928	2.47	1695	-14.45	20230213	1415	2.47	20230316	1835	-20.98	20220816	1415	2.47	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
148	20230705	140220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1457	-9	5	-0.61	191617819	131537	80.42	1467	1472	1451	1905	1027	1466	1456.76	1.85	0	-42358	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1495	8.28	0.57	12	0.13	176.00	2554.00	1835	20220816	-20.60	1415	20220928	2.97	1695	-14.04	20230213	1415	2.97	20230316	1835	-20.60	20220816	1415	2.97	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
149	20230705	130220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1457	-9	5	-0.61	158372073	108659	66.43	1467	1472	1452	1905	1027	1466	1457.51	1.85	0	-39159	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1495	8.28	0.57	12	0.11	176.00	2554.00	1835	20220816	-20.60	1415	20220928	2.97	1695	-14.04	20230213	1415	2.97	20230316	1835	-20.60	20220816	1415	2.97	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
150	20230705	120220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1456	-10	5	-0.68	148202552	101686	62.17	1467	1472	1452	1905	1027	1466	1457.45	1.85	0	-34882	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1494	8.27	0.57	12	0.10	176.00	2554.00	1835	20220816	-20.65	1415	20220928	2.90	1695	-14.10	20230213	1415	2.90	20230316	1835	-20.65	20220816	1415	2.90	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
151	20230705	110220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1455	-11	5	-0.75	125577825	86123	52.66	1467	1472	1452	1905	1027	1466	1458.12	1.85	0	-29654	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1493	8.27	0.57	12	0.08	176.00	2554.00	1835	20220816	-20.71	1415	20220928	2.83	1695	-14.16	20230213	1415	2.83	20230316	1835	-20.71	20220816	1415	2.83	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
152	20230705	100221	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1459	-7	5	-0.48	59075825	40437	24.72	1467	1472	1457	1905	1027	1466	1460.93	1.85	0	-12867	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1497	8.29	0.57	12	0.04	176.00	2554.00	1835	20220816	-20.49	1415	20220928	3.11	1695	-13.92	20230213	1415	3.11	20230316	1835	-20.49	20220816	1415	3.11	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
153	20230705	090220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1471	5	2	0.34	2278644	1553	0.95	1467	1472	1466	1905	1027	1466	1467.25	1.85	0	-1343	1485	1475	1464	1454	1443	1480	1459	513	439	500	1050	1	1	102586356	1509	8.36	0.58	12	0.00	176.00	2554.00	1835	20220816	-19.84	1415	20220928	3.96	1695	-13.22	20230213	1415	3.96	20230316	1835	-19.84	20220816	1415	3.96	20220928	2.70	N	009270	500	512 억	1898371	N	N	10	N	N
154	20230704	160219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1466	-12	5	-0.81	237637062	162599	76.27	1453	1474	1453	1921	1035	1478	1461.47	1.86	0	-19430	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1504	8.33	0.57	12	0.16	176.00	2554.00	1835	20220816	-20.11	1415	20220928	3.60	1695	-13.51	20230213	1415	3.60	20230316	1835	-20.11	20220816	1415	3.60	20220928	2.72	N	009270	500	512 억	1910545	N	N	10	N	N
155	20230704	150218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1462	-16	5	-1.08	215221377	147287	69.09	1453	1474	1453	1921	1035	1478	1461.24	1.86	0	-20034	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1500	8.31	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
156	20230704	140220	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1467	-11	5	-0.74	204070041	139660	65.51	1453	1474	1453	1921	1035	1478	1461.19	1.86	0	-20034	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1505	8.34	0.57	12	0.14	176.00	2554.00	1835	20220816	-20.05	1415	20220928	3.67	1695	-13.45	20230213	1415	3.67	20230316	1835	-20.05	20220816	1415	3.67	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
157	20230704	130218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1456	-22	5	-1.49	183738789	125776	59.00	1453	1474	1453	1921	1035	1478	1460.84	1.86	0	-20713	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1494	8.27	0.57	12	0.12	176.00	2554.00	1835	20220816	-20.65	1415	20220928	2.90	1695	-14.10	20230213	1415	2.90	20230316	1835	-20.65	20220816	1415	2.90	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
158	20230704	120219	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1460	-18	5	-1.22	136320222	93303	43.76	1453	1474	1453	1921	1035	1478	1461.05	1.86	0	-19812	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1498	8.30	0.57	12	0.09	176.00	2554.00	1835	20220816	-20.44	1415	20220928	3.18	1695	-13.86	20230213	1415	3.18	20230316	1835	-20.44	20220816	1415	3.18	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
159	20230704	110216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1463	-15	5	-1.01	123973147	84851	39.80	1453	1474	1453	1921	1035	1478	1461.07	1.86	0	-17542	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1501	8.31	0.57	12	0.08	176.00	2554.00	1835	20220816	-20.27	1415	20220928	3.39	1695	-13.69	20230213	1415	3.39	20230316	1835	-20.27	20220816	1415	3.39	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
160	20230704	100217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1462	-16	5	-1.08	90255919	61762	28.97	1453	1474	1453	1921	1035	1478	1461.35	1.86	0	-12542	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1500	8.31	0.57	12	0.06	176.00	2554.00	1835	20220816	-20.33	1415	20220928	3.32	1695	-13.75	20230213	1415	3.32	20230316	1835	-20.33	20220816	1415	3.32	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
161	20230704	090217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1470	-8	5	-0.54	23106048	15900	7.46	1453	1473	1453	1921	1035	1478	1453.21	1.86	0	1107	1500	1489	1482	1471	1464	1494	1476	513	443	500	1060	1	1	102586356	1508	8.35	0.58	12	0.02	176.00	2554.00	1835	20220816	-19.89	1415	20220928	3.89	1695	-13.27	20230213	1415	3.89	20230316	1835	-19.89	20220816	1415	3.89	20220928	2.72	N	009270	500	512 억	1910545	N	N	340	N	N
162	20230703	160216	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1478	-9	5	-0.61	315893302	213014	93.63	1475	1493	1475	1933	1041	1487	1483.03	1.84	0	20332	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1516	8.40	0.58	12	0.21	176.00	2554.00	1835	20220816	-19.46	1415	20220928	4.45	1695	-12.80	20230213	1415	4.45	20230316	1835	-19.46	20220816	1415	4.45	20220928	2.73	N	009270	500	512 억	1890050	N	N	340	N	N
163	20230703	150218	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1478	-9	5	-0.61	289506991	195155	85.78	1475	1493	1475	1933	1041	1487	1483.47	1.84	0	20043	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1516	8.40	0.58	12	0.19	176.00	2554.00	1835	20220816	-19.46	1415	20220928	4.45	1695	-12.80	20230213	1415	4.45	20230316	1835	-19.46	20220816	1415	4.45	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
164	20230703	140217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1482	-5	5	-0.34	242105673	163058	71.67	1475	1493	1475	1933	1041	1487	1484.78	1.84	0	13106	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1520	8.42	0.58	12	0.16	176.00	2554.00	1835	20220816	-19.24	1415	20220928	4.73	1695	-12.57	20230213	1415	4.73	20230316	1835	-19.24	20220816	1415	4.73	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
165	20230703	130215	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1485	-2	5	-0.13	201340448	135558	59.59	1475	1493	1475	1933	1041	1487	1485.27	1.84	0	13106	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1523	8.44	0.58	12	0.13	176.00	2554.00	1835	20220816	-19.07	1415	20220928	4.95	1695	-12.39	20230213	1415	4.95	20230316	1835	-19.07	20220816	1415	4.95	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
166	20230703	120217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1485	-2	5	-0.13	168682864	113540	49.91	1475	1493	1475	1933	1041	1487	1485.67	1.84	0	13106	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1523	8.44	0.58	12	0.11	176.00	2554.00	1835	20220816	-19.07	1415	20220928	4.95	1695	-12.39	20230213	1415	4.95	20230316	1835	-19.07	20220816	1415	4.95	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
167	20230703	110217	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1487	0	3	0.00	153176509	103091	45.31	1475	1493	1475	1933	1041	1487	1485.84	1.84	0	13389	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1525	8.45	0.58	12	0.10	176.00	2554.00	1835	20220816	-18.96	1415	20220928	5.09	1695	-12.27	20230213	1415	5.09	20230316	1835	-18.96	20220816	1415	5.09	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
168	20230703	100213	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1486	-1	5	-0.07	118249636	79526	34.96	1475	1493	1475	1933	1041	1487	1486.93	1.84	0	13438	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1524	8.44	0.58	12	0.08	176.00	2554.00	1835	20220816	-19.02	1415	20220928	5.02	1695	-12.33	20230213	1415	5.02	20230316	1835	-19.02	20220816	1415	5.02	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N
169	20230703	090215	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	1485	-2	5	-0.13	18940252	12836	5.64	1475	1485	1475	1933	1041	1487	1475.53	1.84	0	2236	1517	1501	1474	1458	1431	1510	1467	513	446	500	1070	1	1	102586356	1523	8.44	0.58	12	0.01	176.00	2554.00	1835	20220816	-19.07	1415	20220928	4.95	1695	-12.39	20230213	1415	4.95	20230316	1835	-19.07	20220816	1415	4.95	20220928	2.73	N	009270	500	512 억	1890050	N	N	19	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History