KissMeData/011300/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1456	106	2	7.85	1481177703	1061312	98.03	1363	1480	1329	1755	945	1350	1395.61	0.84	74514	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	981	-28.55	3.18	12	1.58	-51.00	458.00	2900	20230531	-49.79	802	20221216	81.55	2900	-49.79	20230531	905	60.88	20230102	2900	-49.79	20230531	802	81.55	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
3	20231130	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	102	2	7.56	1356335640	975311	90.09	1363	1480	1329	1755	945	1350	1390.67	0.84	71753	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	978	-28.47	3.17	12	1.45	-51.00	458.00	2900	20230531	-49.93	802	20221216	81.05	2900	-49.93	20230531	905	60.44	20230102	2900	-49.93	20230531	802	81.05	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
4	20231130	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	68	2	5.04	1029536171	748414	69.13	1363	1426	1329	1755	945	1350	1375.62	0.84	71623	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	955	-27.80	3.10	12	1.11	-51.00	458.00	2900	20230531	-51.10	802	20221216	76.81	2900	-51.10	20230531	905	56.69	20230102	2900	-51.10	20230531	802	76.81	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
5	20231130	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	44	2	3.26	885315395	645808	59.65	1363	1426	1329	1755	945	1350	1370.86	0.84	44672	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	939	-27.33	3.04	12	0.96	-51.00	458.00	2900	20230531	-51.93	802	20221216	73.82	2900	-51.93	20230531	905	54.03	20230102	2900	-51.93	20230531	802	73.82	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
6	20231130	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	55	2	4.07	775551313	567779	52.45	1363	1410	1329	1755	945	1350	1365.94	0.84	51322	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	946	-27.55	3.07	12	0.84	-51.00	458.00	2900	20230531	-51.55	802	20221216	75.19	2900	-51.55	20230531	905	55.25	20230102	2900	-51.55	20230531	802	75.19	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
7	20231130	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	28	2	2.07	656268075	481386	44.47	1363	1410	1329	1755	945	1350	1363.29	0.84	48026	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	928	-27.02	3.01	12	0.71	-51.00	458.00	2900	20230531	-52.48	802	20221216	71.82	2900	-52.48	20230531	905	52.27	20230102	2900	-52.48	20230531	802	71.82	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
8	20231130	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	18	2	1.33	506948843	373358	34.49	1363	1390	1329	1755	945	1350	1357.81	0.84	5926	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	921	-26.82	2.99	12	0.55	-51.00	458.00	2900	20230531	-52.83	802	20221216	70.57	2900	-52.83	20230531	905	51.16	20230102	2900	-52.83	20230531	802	70.57	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
9	20231130	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	0	3	0.00	35991025	26591	2.46	1363	1363	1350	1755	945	1350	1353.50	0.84	4325	1484	1416	1372	1304	1260	1395	1283	337	405	500	910	1	1	67351047	909	-26.47	2.95	12	0.04	-51.00	458.00	2900	20230531	-53.45	802	20221216	68.33	2900	-53.45	20230531	905	49.17	20230102	2900	-53.45	20230531	802	68.33	20221216	0.10	N	011300	500	336 억	563902	N	N	0	N	N
10	20231129	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-70	5	-4.93	1475810734	1077377	57.77	1440	1440	1328	1846	994	1420	1369.89	0.53	207294	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	909	-26.47	2.95	12	1.60	-51.00	458.00	2900	20230531	-53.45	802	20221216	68.33	2900	-53.45	20230531	905	49.17	20230102	2900	-53.45	20230531	802	68.33	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
11	20231129	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-58	5	-4.08	1099008484	795852	42.68	1440	1440	1336	1846	994	1420	1380.92	0.53	96073	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	917	-26.71	2.97	12	1.18	-51.00	458.00	2900	20230531	-53.03	802	20221216	69.83	2900	-53.03	20230531	905	50.50	20230102	2900	-53.03	20230531	802	69.83	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
12	20231129	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	-49	5	-3.45	715648613	512887	27.50	1440	1440	1368	1846	994	1420	1395.33	0.53	-8392	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	923	-26.88	2.99	12	0.76	-51.00	458.00	2900	20230531	-52.72	802	20221216	70.95	2900	-52.72	20230531	905	51.49	20230102	2900	-52.72	20230531	802	70.95	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
13	20231129	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	-36	5	-2.54	555081621	396072	21.24	1440	1440	1375	1846	994	1420	1401.47	0.53	-12601	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	932	-27.14	3.02	12	0.59	-51.00	458.00	2900	20230531	-52.28	802	20221216	72.57	2900	-52.28	20230531	905	52.93	20230102	2900	-52.28	20230531	802	72.57	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
14	20231129	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	-27	5	-1.90	450515599	320613	17.19	1440	1440	1375	1846	994	1420	1405.17	0.53	8087	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	938	-27.31	3.04	12	0.48	-51.00	458.00	2900	20230531	-51.97	802	20221216	73.69	2900	-51.97	20230531	905	53.92	20230102	2900	-51.97	20230531	802	73.69	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
15	20231129	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	-11	5	-0.77	352863246	250656	13.44	1440	1440	1375	1846	994	1420	1407.76	0.53	28222	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	949	-27.63	3.08	12	0.37	-51.00	458.00	2900	20230531	-51.41	802	20221216	75.69	2900	-51.41	20230531	905	55.69	20230102	2900	-51.41	20230531	802	75.69	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
16	20231129	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	1	2	0.07	273092460	194094	10.41	1440	1440	1375	1846	994	1420	1407.01	0.53	13206	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	957	-27.86	3.10	12	0.29	-51.00	458.00	2900	20230531	-51.00	802	20221216	77.18	2900	-51.00	20230531	905	57.02	20230102	2900	-51.00	20230531	802	77.18	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
17	20231129	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1438	18	2	1.27	27874351	19547	1.05	1440	1440	1420	1846	994	1420	1426.02	0.53	-269	1642	1530	1429	1317	1216	1480	1267	337	426	500	960	1	1	67351047	969	-28.20	3.14	12	0.03	-51.00	458.00	2900	20230531	-50.41	802	20221216	79.30	2900	-50.41	20230531	905	58.90	20230102	2900	-50.41	20230531	802	79.30	20221216	0.12	N	011300	500	336 억	355385	N	N	0	N	N
18	20231128	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-81	5	-5.40	2639057082	1860434	162.65	1500	1541	1328	1951	1051	1501	1418.51	0.20	212547	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	956	-27.84	3.10	12	2.76	-51.00	458.00	2900	20230531	-51.03	802	20221216	77.06	2900	-51.03	20230531	905	56.91	20230102	2900	-51.03	20230531	802	77.06	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
19	20231128	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1436	-65	5	-4.33	2551121908	1798950	157.28	1500	1541	1328	1951	1051	1501	1418.12	0.20	227827	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	967	-28.16	3.14	12	2.67	-51.00	458.00	2900	20230531	-50.48	802	20221216	79.05	2900	-50.48	20230531	905	58.67	20230102	2900	-50.48	20230531	802	79.05	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
20	20231128	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	-80	5	-5.33	2363320338	1666860	145.73	1500	1541	1328	1951	1051	1501	1417.83	0.20	226571	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	957	-27.86	3.10	12	2.47	-51.00	458.00	2900	20230531	-51.00	802	20221216	77.18	2900	-51.00	20230531	905	57.02	20230102	2900	-51.00	20230531	802	77.18	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
21	20231128	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-87	5	-5.80	2037335281	1438360	125.75	1500	1541	1328	1951	1051	1501	1416.43	0.20	216690	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	952	-27.73	3.09	12	2.14	-51.00	458.00	2900	20230531	-51.24	802	20221216	76.31	2900	-51.24	20230531	905	56.24	20230102	2900	-51.24	20230531	802	76.31	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
22	20231128	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	-119	5	-7.93	1818249590	1282189	112.10	1500	1541	1328	1951	1051	1501	1418.08	0.20	171819	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	931	-27.10	3.02	12	1.90	-51.00	458.00	2900	20230531	-52.34	802	20221216	72.32	2900	-52.34	20230531	905	52.71	20230102	2900	-52.34	20230531	802	72.32	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
23	20231128	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1450	-51	5	-3.40	666074699	448631	39.22	1500	1541	1449	1951	1051	1501	1484.68	0.20	39398	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	977	-28.43	3.17	12	0.67	-51.00	458.00	2900	20230531	-50.00	802	20221216	80.80	2900	-50.00	20230531	905	60.22	20230102	2900	-50.00	20230531	802	80.80	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
24	20231128	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1471	-30	5	-2.00	332457268	220920	19.31	1500	1541	1470	1951	1051	1501	1504.88	0.20	12095	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	991	-28.84	3.21	12	0.33	-51.00	458.00	2900	20230531	-49.28	802	20221216	83.42	2900	-49.28	20230531	905	62.54	20230102	2900	-49.28	20230531	802	83.42	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
25	20231128	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1505	4	2	0.27	19812356	13182	1.15	1500	1515	1500	1951	1051	1501	1502.99	0.20	2839	1711	1605	1546	1440	1381	1576	1411	337	450	500	1020	1	1	67351047	1014	-29.51	3.29	12	0.02	-51.00	458.00	2900	20230531	-48.10	802	20221216	87.66	2900	-48.10	20230531	905	66.30	20230102	2900	-48.10	20230531	802	87.66	20221216	0.12	N	011300	500	336 억	131400	N	N	1	N	N
26	20231127	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1501	-154	5	-9.31	1752153843	1141034	498.38	1652	1652	1487	2150	1159	1655	1535.59	0.24	-36691	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1011	-29.43	3.28	12	1.69	-51.00	458.00	2900	20230531	-48.24	802	20221216	87.16	2900	-48.24	20230531	905	65.86	20230102	2900	-48.24	20230531	802	87.16	20221216	0.12	N	011300	500	336 억	163415	N	N	1	N	N
27	20231127	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1530	-125	5	-7.55	1557925153	1011940	442.00	1652	1652	1487	2150	1159	1655	1539.54	0.24	-39236	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1030	-30.00	3.34	12	1.50	-51.00	458.00	2900	20230531	-47.24	802	20221216	90.77	2900	-47.24	20230531	905	69.06	20230102	2900	-47.24	20230531	802	90.77	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
28	20231127	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1538	-117	5	-7.07	1464906341	951434	415.57	1652	1652	1487	2150	1159	1655	1539.68	0.24	-25886	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1036	-30.16	3.36	12	1.41	-51.00	458.00	2900	20230531	-46.97	802	20221216	91.77	2900	-46.97	20230531	905	69.94	20230102	2900	-46.97	20230531	802	91.77	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
29	20231127	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1526	-129	5	-7.79	1376444386	892989	390.04	1652	1652	1487	2150	1159	1655	1541.39	0.24	-25304	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1028	-29.92	3.33	12	1.33	-51.00	458.00	2900	20230531	-47.38	802	20221216	90.27	2900	-47.38	20230531	905	68.62	20230102	2900	-47.38	20230531	802	90.27	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
30	20231127	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1527	-128	5	-7.73	1308666895	848605	370.65	1652	1652	1487	2150	1159	1655	1542.14	0.24	-20104	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1028	-29.94	3.33	12	1.26	-51.00	458.00	2900	20230531	-47.34	802	20221216	90.40	2900	-47.34	20230531	905	68.73	20230102	2900	-47.34	20230531	802	90.40	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
31	20231127	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1524	-131	5	-7.92	893899654	574368	250.87	1652	1652	1500	2150	1159	1655	1556.32	0.24	-22207	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1026	-29.88	3.33	12	0.85	-51.00	458.00	2900	20230531	-47.45	802	20221216	90.02	2900	-47.45	20230531	905	68.40	20230102	2900	-47.45	20230531	802	90.02	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
32	20231127	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1558	-97	5	-5.86	515481501	327239	142.93	1652	1652	1541	2150	1159	1655	1575.24	0.24	-25330	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1049	-30.55	3.40	12	0.49	-51.00	458.00	2900	20230531	-46.28	802	20221216	94.26	2900	-46.28	20230531	905	72.15	20230102	2900	-46.28	20230531	802	94.26	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
33	20231127	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1632	-23	5	-1.39	10415086	6334	2.77	1652	1652	1632	2150	1159	1655	1644.31	0.24	-1219	1713	1684	1637	1608	1561	1698	1622	337	495	500	1120	1	1	67351047	1099	-32.00	3.56	12	0.01	-51.00	458.00	2900	20230531	-43.72	802	20221216	103.49	2900	-43.72	20230531	905	80.33	20230102	2900	-43.72	20230531	802	103.49	20221216	0.12	N	011300	500	336 억	163415	N	N	0	N	N
34	20231124	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1655	50	2	3.12	364265223	224599	39.16	1605	1666	1590	2085	1124	1605	1621.78	0.25	4860	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1115	-32.45	3.61	12	0.33	-51.00	458.00	2900	20230531	-42.93	802	20221216	106.36	2900	-42.93	20230531	905	82.87	20230102	2900	-42.93	20230531	802	106.36	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
35	20231124	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1664	59	2	3.68	340831960	210482	36.70	1605	1664	1590	2085	1124	1605	1619.29	0.25	7251	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1121	-32.63	3.63	12	0.31	-51.00	458.00	2900	20230531	-42.62	802	20221216	107.48	2900	-42.62	20230531	905	83.87	20230102	2900	-42.62	20230531	802	107.48	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
36	20231124	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1633	28	2	1.74	271262556	168267	29.34	1605	1637	1590	2085	1124	1605	1612.10	0.25	2957	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1100	-32.02	3.57	12	0.25	-51.00	458.00	2900	20230531	-43.69	802	20221216	103.62	2900	-43.69	20230531	905	80.44	20230102	2900	-43.69	20230531	802	103.62	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
37	20231124	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	21	2	1.31	250356165	155433	27.10	1605	1637	1590	2085	1124	1605	1610.70	0.25	3164	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1095	-31.88	3.55	12	0.23	-51.00	458.00	2900	20230531	-43.93	802	20221216	102.74	2900	-43.93	20230531	905	79.67	20230102	2900	-43.93	20230531	802	102.74	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
38	20231124	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1629	24	2	1.50	217995367	135473	23.62	1605	1637	1590	2085	1124	1605	1609.14	0.25	4636	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1097	-31.94	3.56	12	0.20	-51.00	458.00	2900	20230531	-43.83	802	20221216	103.12	2900	-43.83	20230531	905	80.00	20230102	2900	-43.83	20230531	802	103.12	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
39	20231124	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	29	2	1.81	199516798	124124	21.64	1605	1637	1590	2085	1124	1605	1607.40	0.25	4948	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1101	-32.04	3.57	12	0.18	-51.00	458.00	2900	20230531	-43.66	802	20221216	103.74	2900	-43.66	20230531	905	80.55	20230102	2900	-43.66	20230531	802	103.74	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
40	20231124	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1609	4	2	0.25	140119343	87478	15.25	1605	1635	1590	2085	1124	1605	1601.77	0.25	-8492	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1084	-31.55	3.51	12	0.13	-51.00	458.00	2900	20230531	-44.52	802	20221216	100.62	2900	-44.52	20230531	905	77.79	20230102	2900	-44.52	20230531	802	100.62	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
41	20231124	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1603	-2	5	-0.12	8694029	5419	0.94	1605	1608	1603	2085	1124	1605	1604.36	0.25	584	1719	1662	1616	1559	1513	1639	1536	337	480	500	1090	1	1	67351047	1080	-31.43	3.50	12	0.01	-51.00	458.00	2900	20230531	-44.72	802	20221216	99.88	2900	-44.72	20230531	905	77.13	20230102	2900	-44.72	20230531	802	99.88	20221216	0.11	N	011300	500	336 억	166549	N	N	0	N	N
42	20231123	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1605	-36	5	-2.19	922418477	570994	64.86	1640	1673	1570	2130	1149	1641	1615.46	0.26	-32698	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1081	-31.47	3.50	12	0.85	-51.00	458.00	2900	20230531	-44.66	802	20221216	100.12	2900	-44.66	20230531	905	77.35	20230102	2900	-44.66	20230531	802	100.12	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
43	20231123	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	-17	5	-1.04	887522683	549307	62.39	1640	1673	1570	2130	1149	1641	1615.71	0.26	-30407	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1094	-31.84	3.55	12	0.82	-51.00	458.00	2900	20230531	-44.00	802	20221216	102.49	2900	-44.00	20230531	905	79.45	20230102	2900	-44.00	20230531	802	102.49	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
44	20231123	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	-5	5	-0.30	766162877	474037	53.84	1640	1673	1570	2130	1149	1641	1616.25	0.26	-24142	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1102	-32.08	3.57	12	0.70	-51.00	458.00	2900	20230531	-43.59	802	20221216	103.99	2900	-43.59	20230531	905	80.77	20230102	2900	-43.59	20230531	802	103.99	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
45	20231123	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1649	8	2	0.49	733304883	453922	51.56	1640	1673	1570	2130	1149	1641	1615.49	0.26	-17986	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1111	-32.33	3.60	12	0.67	-51.00	458.00	2900	20230531	-43.14	802	20221216	105.61	2900	-43.14	20230531	905	82.21	20230102	2900	-43.14	20230531	802	105.61	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
46	20231123	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1663	22	2	1.34	639407497	397039	45.10	1640	1664	1570	2130	1149	1641	1610.44	0.26	12472	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1120	-32.61	3.63	12	0.59	-51.00	458.00	2900	20230531	-42.66	802	20221216	107.36	2900	-42.66	20230531	905	83.76	20230102	2900	-42.66	20230531	802	107.36	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
47	20231123	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1611	-30	5	-1.83	474983644	296047	33.63	1640	1664	1570	2130	1149	1641	1604.42	0.26	-1485	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1085	-31.59	3.52	12	0.44	-51.00	458.00	2900	20230531	-44.45	802	20221216	100.87	2900	-44.45	20230531	905	78.01	20230102	2900	-44.45	20230531	802	100.87	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
48	20231123	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1586	-55	5	-3.35	340287593	211391	24.01	1640	1664	1585	2130	1149	1641	1609.75	0.26	-17427	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1068	-31.10	3.46	12	0.31	-51.00	458.00	2900	20230531	-45.31	802	20221216	97.76	2900	-45.31	20230531	905	75.25	20230102	2900	-45.31	20230531	802	97.76	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
49	20231123	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1663	22	2	1.34	10580871	6452	0.73	1640	1663	1639	2130	1149	1641	1639.94	0.26	1734	1797	1719	1679	1601	1561	1699	1581	337	489	500	1110	1	1	67351047	1120	-32.61	3.63	12	0.01	-51.00	458.00	2900	20230531	-42.66	802	20221216	107.36	2900	-42.66	20230531	905	83.76	20230102	2900	-42.66	20230531	802	107.36	20221216	0.11	N	011300	500	336 억	175407	N	N	3	N	N
50	20231122	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1641	-116	5	-6.60	1475092998	879569	282.14	1740	1757	1639	2280	1230	1757	1677.08	0.47	-139278	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1105	-32.18	3.58	12	1.31	-51.00	458.00	2900	20230531	-43.41	802	20221216	104.61	2900	-43.41	20230531	905	81.33	20230102	2900	-43.41	20230531	802	104.61	20221216	0.11	N	011300	500	336 억	313216	N	N	3	N	N
51	20231122	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1644	-113	5	-6.43	1420794943	846518	271.53	1740	1757	1639	2280	1230	1757	1678.39	0.47	-133350	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1107	-32.24	3.59	12	1.26	-51.00	458.00	2900	20230531	-43.31	802	20221216	104.99	2900	-43.31	20230531	905	81.66	20230102	2900	-43.31	20230531	802	104.99	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
52	20231122	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1665	-92	5	-5.24	1117630656	663084	212.69	1740	1757	1660	2280	1230	1757	1685.50	0.47	-105595	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1121	-32.65	3.64	12	0.98	-51.00	458.00	2900	20230531	-42.59	802	20221216	107.61	2900	-42.59	20230531	905	83.98	20230102	2900	-42.59	20230531	802	107.61	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
53	20231122	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1670	-87	5	-4.95	861554106	509300	163.37	1740	1757	1665	2280	1230	1757	1691.64	0.47	-85321	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1125	-32.75	3.65	12	0.76	-51.00	458.00	2900	20230531	-42.41	802	20221216	108.23	2900	-42.41	20230531	905	84.53	20230102	2900	-42.41	20230531	802	108.23	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
54	20231122	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1673	-84	5	-4.78	783021174	462305	148.29	1740	1757	1665	2280	1230	1757	1693.72	0.47	-76545	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1127	-32.80	3.65	12	0.69	-51.00	458.00	2900	20230531	-42.31	802	20221216	108.60	2900	-42.31	20230531	905	84.86	20230102	2900	-42.31	20230531	802	108.60	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
55	20231122	110308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1697	-60	5	-3.41	506012040	297341	95.38	1740	1757	1686	2280	1230	1757	1701.78	0.47	-22352	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1143	-33.27	3.71	12	0.44	-51.00	458.00	2900	20230531	-41.48	802	20221216	111.60	2900	-41.48	20230531	905	87.51	20230102	2900	-41.48	20230531	802	111.60	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
56	20231122	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1689	-68	5	-3.87	298278121	174912	56.11	1740	1757	1686	2280	1230	1757	1705.29	0.47	-10133	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1138	-33.12	3.69	12	0.26	-51.00	458.00	2900	20230531	-41.76	802	20221216	110.60	2900	-41.76	20230531	905	86.63	20230102	2900	-41.76	20230531	802	110.60	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
57	20231122	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1757	0	3	0.00	7287874	4166	1.34	1740	1757	1738	2280	1230	1757	1749.26	0.47	-1666	1831	1793	1761	1723	1691	1778	1708	337	523	500	1190	1	1	67351047	1183	-34.45	3.84	12	0.01	-51.00	458.00	2900	20230531	-39.41	802	20221216	119.08	2900	-39.41	20230531	905	94.14	20230102	2900	-39.41	20230531	802	119.08	20221216	0.11	N	011300	500	336 억	313216	N	N	5	N	N
58	20231121	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1757	-18	5	-1.01	548211857	311383	83.41	1799	1799	1729	2305	1243	1775	1760.57	0.48	-6047	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1183	-34.45	3.84	12	0.46	-51.00	458.00	2900	20230531	-39.41	802	20221216	119.08	2900	-39.41	20230531	905	94.14	20230102	2900	-39.41	20230531	802	119.08	20221216	0.12	N	011300	500	336 억	321739	N	N	5	N	N
59	20231121	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-5	5	-0.28	516062890	293131	78.52	1799	1799	1729	2305	1243	1775	1760.52	0.48	-4632	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1192	-34.71	3.86	12	0.44	-51.00	458.00	2900	20230531	-38.97	802	20221216	120.70	2900	-38.97	20230531	905	95.58	20230102	2900	-38.97	20230531	802	120.70	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
60	20231121	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-5	5	-0.28	435754414	247598	66.33	1799	1799	1729	2305	1243	1775	1759.93	0.48	-673	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1192	-34.71	3.86	12	0.37	-51.00	458.00	2900	20230531	-38.97	802	20221216	120.70	2900	-38.97	20230531	905	95.58	20230102	2900	-38.97	20230531	802	120.70	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
61	20231121	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1764	-11	5	-0.62	372826213	211992	56.79	1799	1799	1729	2305	1243	1775	1758.68	0.48	-2540	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1188	-34.59	3.85	12	0.31	-51.00	458.00	2900	20230531	-39.17	802	20221216	119.95	2900	-39.17	20230531	905	94.92	20230102	2900	-39.17	20230531	802	119.95	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
62	20231121	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1772	-3	5	-0.17	315983022	179859	48.18	1799	1799	1729	2305	1243	1775	1756.84	0.48	1825	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1193	-34.75	3.87	12	0.27	-51.00	458.00	2900	20230531	-38.90	802	20221216	120.95	2900	-38.90	20230531	905	95.80	20230102	2900	-38.90	20230531	802	120.95	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
63	20231121	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	2	2	0.11	267276574	152403	40.82	1799	1799	1729	2305	1243	1775	1753.75	0.48	3554	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1197	-34.84	3.88	12	0.23	-51.00	458.00	2900	20230531	-38.72	802	20221216	121.57	2900	-38.72	20230531	905	96.35	20230102	2900	-38.72	20230531	802	121.57	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
64	20231121	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	5	2	0.28	224164504	128112	34.32	1799	1799	1729	2305	1243	1775	1749.75	0.48	-547	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1199	-34.90	3.89	12	0.19	-51.00	458.00	2900	20230531	-38.62	802	20221216	121.95	2900	-38.62	20230531	905	96.69	20230102	2900	-38.62	20230531	802	121.95	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
65	20231121	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1755	-20	5	-1.13	32450924	18347	4.91	1799	1799	1749	2305	1243	1775	1768.73	0.48	-1609	1923	1848	1789	1714	1655	1819	1685	337	530	500	1200	1	1	67351047	1182	-34.41	3.83	12	0.03	-51.00	458.00	2900	20230531	-39.48	802	20221216	118.83	2900	-39.48	20230531	905	93.92	20230102	2900	-39.48	20230531	802	118.83	20221216	0.12	N	011300	500	336 억	321739	N	N	23	N	N
66	20231120	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-42	5	-2.31	676735536	372951	134.98	1817	1864	1730	2360	1272	1817	1814.54	0.53	-31806	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1195	-34.80	3.88	12	0.55	-51.00	458.00	2900	20230531	-38.79	802	20221216	121.32	2900	-38.79	20230531	905	96.13	20230102	2900	-38.79	20230531	802	121.32	20221216	0.12	N	011300	500	336 억	359660	N	N	23	N	N
67	20231120	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1803	-14	5	-0.77	537164529	295112	106.81	1817	1864	1730	2360	1272	1817	1820.21	0.53	-9215	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1214	-35.35	3.94	12	0.44	-51.00	458.00	2900	20230531	-37.83	802	20221216	124.81	2900	-37.83	20230531	905	99.23	20230102	2900	-37.83	20230531	802	124.81	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
68	20231120	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	2	2	0.11	461793583	253476	91.74	1817	1864	1730	2360	1272	1817	1821.84	0.53	-3034	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1225	-35.67	3.97	12	0.38	-51.00	458.00	2900	20230531	-37.28	802	20221216	126.81	2900	-37.28	20230531	905	100.99	20230102	2900	-37.28	20230531	802	126.81	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
69	20231120	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	13	2	0.72	383932241	210777	76.29	1817	1864	1730	2360	1272	1817	1821.51	0.53	13174	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1233	-35.88	4.00	12	0.31	-51.00	458.00	2900	20230531	-36.90	802	20221216	128.18	2900	-36.90	20230531	905	102.21	20230102	2900	-36.90	20230531	802	128.18	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
70	20231120	120247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1864	47	2	2.59	313200748	172488	62.43	1817	1864	1730	2360	1272	1817	1815.78	0.53	17196	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1255	-36.55	4.07	12	0.26	-51.00	458.00	2900	20230531	-35.72	802	20221216	132.42	2900	-35.72	20230531	905	105.97	20230102	2900	-35.72	20230531	802	132.42	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
71	20231120	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1816	-1	5	-0.06	206432812	114327	41.38	1817	1830	1730	2360	1272	1817	1805.63	0.53	9631	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1223	-35.61	3.97	12	0.17	-51.00	458.00	2900	20230531	-37.38	802	20221216	126.43	2900	-37.38	20230531	905	100.66	20230102	2900	-37.38	20230531	802	126.43	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
72	20231120	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	-5	5	-0.28	135975391	75263	27.24	1817	1830	1730	2360	1272	1817	1806.67	0.53	4289	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1220	-35.53	3.96	12	0.11	-51.00	458.00	2900	20230531	-37.52	802	20221216	125.94	2900	-37.52	20230531	905	100.22	20230102	2900	-37.52	20230531	802	125.94	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
73	20231120	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-17	5	-0.94	2065913	1145	0.41	1817	1817	1800	2360	1272	1817	1804.29	0.53	-97	1892	1854	1787	1749	1682	1873	1768	337	543	500	1230	1	1	67351047	1212	-35.29	3.93	12	0.00	-51.00	458.00	2900	20230531	-37.93	802	20221216	124.44	2900	-37.93	20230531	905	98.90	20230102	2900	-37.93	20230531	802	124.44	20221216	0.12	N	011300	500	336 억	359660	N	N	0	N	N
74	20231117	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1817	42	2	2.37	486628337	275938	76.74	1780	1825	1720	2305	1243	1775	1763.53	0.59	-41764	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1224	-35.63	3.97	12	0.41	-51.00	458.00	2900	20230531	-37.34	802	20221216	126.56	2900	-37.34	20230531	905	100.77	20230102	2900	-37.34	20230531	802	126.56	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
75	20231117	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	20	2	1.13	367392020	209958	58.39	1780	1799	1720	2305	1243	1775	1749.84	0.59	-39192	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1209	-35.20	3.92	12	0.31	-51.00	458.00	2900	20230531	-38.10	802	20221216	123.82	2900	-38.10	20230531	905	98.34	20230102	2900	-38.10	20230531	802	123.82	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
76	20231117	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-33	5	-1.86	267343000	153476	42.68	1780	1789	1720	2305	1243	1775	1741.92	0.59	-35160	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1173	-34.16	3.80	12	0.23	-51.00	458.00	2900	20230531	-39.93	802	20221216	117.21	2900	-39.93	20230531	905	92.49	20230102	2900	-39.93	20230531	802	117.21	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
77	20231117	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	-32	5	-1.80	237254688	136208	37.88	1780	1789	1720	2305	1243	1775	1741.86	0.59	-30439	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1174	-34.18	3.81	12	0.20	-51.00	458.00	2900	20230531	-39.90	802	20221216	117.33	2900	-39.90	20230531	905	92.60	20230102	2900	-39.90	20230531	802	117.33	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
78	20231117	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1753	-22	5	-1.24	224137133	128676	35.79	1780	1789	1720	2305	1243	1775	1741.87	0.59	-29093	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1181	-34.37	3.83	12	0.19	-51.00	458.00	2900	20230531	-39.55	802	20221216	118.58	2900	-39.55	20230531	905	93.70	20230102	2900	-39.55	20230531	802	118.58	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
79	20231117	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1739	-36	5	-2.03	192566026	110524	30.74	1780	1789	1720	2305	1243	1775	1742.30	0.59	-28580	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1171	-34.10	3.80	12	0.16	-51.00	458.00	2900	20230531	-40.03	802	20221216	116.83	2900	-40.03	20230531	905	92.15	20230102	2900	-40.03	20230531	802	116.83	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
80	20231117	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1741	-34	5	-1.92	140876872	80805	22.47	1780	1789	1720	2305	1243	1775	1743.42	0.59	-22137	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1173	-34.14	3.80	12	0.12	-51.00	458.00	2900	20230531	-39.97	802	20221216	117.08	2900	-39.97	20230531	905	92.38	20230102	2900	-39.97	20230531	802	117.08	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
81	20231117	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	12	2	0.68	13057264	7353	2.04	1780	1789	1766	2305	1243	1775	1775.77	0.59	-6769	1869	1821	1792	1744	1715	1807	1730	337	530	500	1200	1	1	67351047	1204	-35.04	3.90	12	0.01	-51.00	458.00	2900	20230531	-38.38	802	20221216	122.82	2900	-38.38	20230531	905	97.46	20230102	2900	-38.38	20230531	802	122.82	20221216	0.11	N	011300	500	336 억	396320	N	N	0	N	N
82	20231116	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1786	-54	5	-2.93	561760819	311697	39.10	1840	1840	1763	2390	1288	1840	1802.27	0.69	-69905	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1203	-35.02	3.90	12	0.46	-51.00	458.00	2900	20230531	-38.41	780	20221114	128.97	2900	-38.41	20230531	905	97.35	20230102	2900	-38.41	20230531	802	122.69	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
83	20231116	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-55	5	-2.99	509898831	282577	35.45	1840	1840	1763	2390	1288	1840	1804.46	0.69	-64411	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1202	-35.00	3.90	12	0.42	-51.00	458.00	2900	20230531	-38.45	780	20221114	128.85	2900	-38.45	20230531	905	97.24	20230102	2900	-38.45	20230531	802	122.57	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
84	20231116	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1813	-27	5	-1.47	317827693	175171	21.97	1840	1840	1780	2390	1288	1840	1814.39	0.69	-40480	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1221	-35.55	3.96	12	0.26	-51.00	458.00	2900	20230531	-37.48	780	20221114	132.44	2900	-37.48	20230531	905	100.33	20230102	2900	-37.48	20230531	802	126.06	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
85	20231116	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1812	-28	5	-1.52	244930374	134897	16.92	1840	1840	1780	2390	1288	1840	1815.68	0.69	-39223	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1220	-35.53	3.96	12	0.20	-51.00	458.00	2900	20230531	-37.52	780	20221114	132.31	2900	-37.52	20230531	905	100.22	20230102	2900	-37.52	20230531	802	125.94	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
86	20231116	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1810	-30	5	-1.63	209260424	115225	14.45	1840	1840	1780	2390	1288	1840	1816.10	0.69	-30941	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1219	-35.49	3.95	12	0.17	-51.00	458.00	2900	20230531	-37.59	780	20221114	132.05	2900	-37.59	20230531	905	100.00	20230102	2900	-37.59	20230531	802	125.69	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
87	20231116	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1809	-31	5	-1.68	137139909	75501	9.47	1840	1840	1780	2390	1288	1840	1816.40	0.69	-17566	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1218	-35.47	3.95	12	0.11	-51.00	458.00	2900	20230531	-37.62	780	20221114	131.92	2900	-37.62	20230531	905	99.89	20230102	2900	-37.62	20230531	802	125.56	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
88	20231116	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1823	-17	5	-0.92	39598420	21642	2.71	1840	1840	1780	2390	1288	1840	1829.70	0.69	-13085	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1228	-35.75	3.98	12	0.03	-51.00	458.00	2900	20230531	-37.14	780	20221114	133.72	2900	-37.14	20230531	905	101.44	20230102	2900	-37.14	20230531	802	127.31	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
89	20231116	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	0	3	0.00	0	0	0.00	0	0	0	2390	1288	1840	0.00	0.69	0	1965	1902	1817	1754	1669	1934	1786	337	550	500	1250	1	1	67351047	1239	-36.08	4.02	12	0.00	-51.00	458.00	2900	20230531	-36.55	780	20221114	135.90	2900	-36.55	20230531	905	103.31	20230102	2900	-36.55	20230531	802	129.43	20221216	0.12	N	011300	500	336 억	466446	N	N	0	N	N
90	20231115	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	79	2	4.49	1430623721	796474	65.13	1790	1880	1732	2285	1233	1761	1796.21	0.60	60675	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1239	-36.08	4.02	12	1.18	-51.00	458.00	2900	20230531	-36.55	771	20221111	138.65	2900	-36.55	20230531	905	103.31	20230102	2900	-36.55	20230531	802	129.43	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
91	20231115	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	88	2	5.00	1360838179	758439	62.02	1790	1880	1732	2285	1233	1761	1794.27	0.60	53800	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1245	-36.25	4.04	12	1.13	-51.00	458.00	2900	20230531	-36.24	771	20221111	139.82	2900	-36.24	20230531	905	104.31	20230102	2900	-36.24	20230531	802	130.55	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
92	20231115	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	22	2	1.25	737343015	419537	34.31	1790	1790	1732	2285	1233	1761	1757.51	0.60	-13422	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1201	-34.96	3.89	12	0.62	-51.00	458.00	2900	20230531	-38.52	771	20221111	131.26	2900	-38.52	20230531	905	97.02	20230102	2900	-38.52	20230531	802	122.32	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
93	20231115	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-19	5	-1.08	552073569	314402	25.71	1790	1790	1732	2285	1233	1761	1755.94	0.60	-45349	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1173	-34.16	3.80	12	0.47	-51.00	458.00	2900	20230531	-39.93	771	20221111	125.94	2900	-39.93	20230531	905	92.49	20230102	2900	-39.93	20230531	802	117.21	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
94	20231115	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1751	-10	5	-0.57	457633005	260317	21.29	1790	1790	1732	2285	1233	1761	1757.98	0.60	-40839	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1179	-34.33	3.82	12	0.39	-51.00	458.00	2900	20230531	-39.62	771	20221111	127.11	2900	-39.62	20230531	905	93.48	20230102	2900	-39.62	20230531	802	118.33	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
95	20231115	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	13	2	0.74	368008474	209370	17.12	1790	1790	1732	2285	1233	1761	1757.69	0.60	-27181	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1195	-34.78	3.87	12	0.31	-51.00	458.00	2900	20230531	-38.83	771	20221111	130.09	2900	-38.83	20230531	905	96.02	20230102	2900	-38.83	20230531	802	121.20	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
96	20231115	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1747	-14	5	-0.80	282769155	160949	13.16	1790	1790	1732	2285	1233	1761	1756.88	0.60	-38263	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1177	-34.25	3.81	12	0.24	-51.00	458.00	2900	20230531	-39.76	771	20221111	126.59	2900	-39.76	20230531	905	93.04	20230102	2900	-39.76	20230531	802	117.83	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
97	20231115	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	-25	5	-1.42	91019829	51620	4.22	1790	1790	1732	2285	1233	1761	1763.28	0.60	-26875	1934	1847	1728	1641	1522	1891	1685	337	524	500	1190	1	1	67351047	1169	-34.04	3.79	12	0.08	-51.00	458.00	2900	20230531	-40.14	771	20221111	125.16	2900	-40.14	20230531	905	91.82	20230102	2900	-40.14	20230531	802	116.46	20221216	0.12	N	011300	500	336 억	401399	N	N	45	N	N
98	20231114	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	141	2	8.70	2087459138	1210471	320.12	1614	1815	1609	2105	1134	1620	1724.40	0.22	232362	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1186	-34.53	3.84	12	1.80	-51.00	458.00	2900	20230531	-39.28	770	20221110	128.70	2900	-39.28	20230531	905	94.59	20230102	2900	-39.28	20230531	780	125.77	20221114	0.12	N	011300	500	336 억	147880	N	N	45	N	N
99	20231114	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1762	142	2	8.77	2012671847	1167987	308.88	1614	1815	1609	2105	1134	1620	1723.20	0.22	222937	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1187	-34.55	3.85	12	1.73	-51.00	458.00	2900	20230531	-39.24	770	20221110	128.83	2900	-39.24	20230531	905	94.70	20230102	2900	-39.24	20230531	780	125.90	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
100	20231114	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	141	2	8.70	1887551477	1096831	290.07	1614	1815	1609	2105	1134	1620	1720.91	0.22	211867	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1186	-34.53	3.84	12	1.63	-51.00	458.00	2900	20230531	-39.28	770	20221110	128.70	2900	-39.28	20230531	905	94.59	20230102	2900	-39.28	20230531	780	125.77	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
101	20231114	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1756	136	2	8.40	1642200386	957554	253.23	1614	1815	1609	2105	1134	1620	1715.00	0.22	171761	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1183	-34.43	3.83	12	1.42	-51.00	458.00	2900	20230531	-39.45	770	20221110	128.05	2900	-39.45	20230531	905	94.03	20230102	2900	-39.45	20230531	780	125.13	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
102	20231114	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1718	98	2	6.05	850148074	509038	134.62	1614	1727	1609	2105	1134	1620	1670.11	0.22	129096	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1157	-33.69	3.75	12	0.76	-51.00	458.00	2900	20230531	-40.76	770	20221110	123.12	2900	-40.76	20230531	905	89.83	20230102	2900	-40.76	20230531	780	120.26	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
103	20231114	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1668	48	2	2.96	405133560	246516	65.19	1614	1675	1609	2105	1134	1620	1643.44	0.22	58756	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1123	-32.71	3.64	12	0.37	-51.00	458.00	2900	20230531	-42.48	770	20221110	116.62	2900	-42.48	20230531	905	84.31	20230102	2900	-42.48	20230531	780	113.85	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
104	20231114	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1656	36	2	2.22	291855583	177950	47.06	1614	1675	1609	2105	1134	1620	1640.10	0.22	53404	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1115	-32.47	3.62	12	0.26	-51.00	458.00	2900	20230531	-42.90	770	20221110	115.06	2900	-42.90	20230531	905	82.98	20230102	2900	-42.90	20230531	780	112.31	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
105	20231114	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1615	-5	5	-0.31	3527547	2185	0.58	1614	1615	1613	2105	1134	1620	1614.44	0.22	878	1748	1684	1634	1570	1520	1659	1545	337	485	500	1100	1	1	67351047	1088	-31.67	3.53	12	0.00	-51.00	458.00	2900	20230531	-44.31	770	20221110	109.74	2900	-44.31	20230531	905	78.45	20230102	2900	-44.31	20230531	780	107.05	20221114	0.12	N	011300	500	336 억	147880	N	N	48	N	N
106	20231113	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-42	5	-2.53	598014394	367929	79.00	1660	1698	1584	2160	1164	1662	1625.35	0.36	-84391	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1091	-31.76	3.54	12	0.55	-51.00	458.00	2900	20230531	-44.14	770	20221110	110.39	2900	-44.14	20230531	905	79.01	20230102	2900	-44.14	20230531	780	107.69	20221114	0.15	N	011300	500	336 억	241254	N	N	48	N	N
107	20231113	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	-38	5	-2.29	476188065	291991	62.69	1660	1698	1615	2160	1164	1662	1630.83	0.36	-68816	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1094	-31.84	3.55	12	0.43	-51.00	458.00	2900	20230531	-44.00	770	20221110	110.91	2900	-44.00	20230531	905	79.45	20230102	2900	-44.00	20230531	780	108.21	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
108	20231113	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	-36	5	-2.17	415674926	254620	54.67	1660	1698	1617	2160	1164	1662	1632.53	0.36	-58620	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1095	-31.88	3.55	12	0.38	-51.00	458.00	2900	20230531	-43.93	770	20221110	111.17	2900	-43.93	20230531	905	79.67	20230102	2900	-43.93	20230531	780	108.46	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
109	20231113	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1628	-34	5	-2.05	341518920	208856	44.84	1660	1698	1621	2160	1164	1662	1635.19	0.36	-41584	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1096	-31.92	3.55	12	0.31	-51.00	458.00	2900	20230531	-43.86	770	20221110	111.43	2900	-43.86	20230531	905	79.89	20230102	2900	-43.86	20230531	780	108.72	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
110	20231113	120247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1631	-31	5	-1.87	299674688	183112	39.32	1660	1698	1621	2160	1164	1662	1636.56	0.36	-40433	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1098	-31.98	3.56	12	0.27	-51.00	458.00	2900	20230531	-43.76	770	20221110	111.82	2900	-43.76	20230531	905	80.22	20230102	2900	-43.76	20230531	780	109.10	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
111	20231113	110246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	-28	5	-1.68	280962518	171606	36.84	1660	1698	1621	2160	1164	1662	1637.25	0.36	-35868	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1101	-32.04	3.57	12	0.25	-51.00	458.00	2900	20230531	-43.66	770	20221110	112.21	2900	-43.66	20230531	905	80.55	20230102	2900	-43.66	20230531	780	109.49	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
112	20231113	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1639	-23	5	-1.38	199997307	121868	26.17	1660	1698	1627	2160	1164	1662	1641.10	0.36	-20739	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1104	-32.14	3.58	12	0.18	-51.00	458.00	2900	20230531	-43.48	770	20221110	112.86	2900	-43.48	20230531	905	81.10	20230102	2900	-43.48	20230531	780	110.13	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
113	20231113	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1688	26	2	1.56	8457458	5052	1.08	1660	1698	1647	2160	1164	1662	1674.08	0.36	-1039	1705	1683	1646	1624	1587	1694	1635	337	498	500	1130	1	1	67351047	1137	-33.10	3.69	12	0.01	-51.00	458.00	2900	20230531	-41.79	770	20221110	119.22	2900	-41.79	20230531	905	86.52	20230102	2900	-41.79	20230531	780	116.41	20221114	0.15	N	011300	500	336 억	241254	N	N	113	N	N
114	20231110	160248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1662	22	2	1.34	764742621	464787	185.86	1640	1668	1609	2130	1148	1640	1645.32	0.27	54948	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1119	-32.59	3.63	12	0.69	-51.00	458.00	2900	20230531	-42.69	770	20221110	115.84	2900	-42.69	20230531	905	83.65	20230102	2900	-42.69	20230531	770	115.84	20221110	0.12	N	011300	500	336 억	182093	N	N	113	N	N
115	20231110	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1664	24	2	1.46	713641439	433931	173.53	1640	1668	1609	2130	1148	1640	1644.60	0.27	55608	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1121	-32.63	3.63	12	0.64	-51.00	458.00	2900	20230531	-42.62	770	20221110	116.10	2900	-42.62	20230531	905	83.87	20230102	2900	-42.62	20230531	770	116.10	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
116	20231110	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1644	4	2	0.24	486135325	296308	118.49	1640	1668	1609	2130	1148	1640	1640.64	0.27	601	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1107	-32.24	3.59	12	0.44	-51.00	458.00	2900	20230531	-43.31	770	20221110	113.51	2900	-43.31	20230531	905	81.66	20230102	2900	-43.31	20230531	770	113.51	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
117	20231110	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1639	-1	5	-0.06	454538506	277059	110.79	1640	1668	1609	2130	1148	1640	1640.58	0.27	949	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1104	-32.14	3.58	12	0.41	-51.00	458.00	2900	20230531	-43.48	770	20221110	112.86	2900	-43.48	20230531	905	81.10	20230102	2900	-43.48	20230531	770	112.86	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
118	20231110	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1646	6	2	0.37	423029164	257860	103.12	1640	1668	1609	2130	1148	1640	1640.54	0.27	267	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1109	-32.27	3.59	12	0.38	-51.00	458.00	2900	20230531	-43.24	770	20221110	113.77	2900	-43.24	20230531	905	81.88	20230102	2900	-43.24	20230531	770	113.77	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
119	20231110	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1639	-1	5	-0.06	354644834	216165	86.44	1640	1668	1609	2130	1148	1640	1640.62	0.27	2379	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1104	-32.14	3.58	12	0.32	-51.00	458.00	2900	20230531	-43.48	770	20221110	112.86	2900	-43.48	20230531	905	81.10	20230102	2900	-43.48	20230531	770	112.86	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
120	20231110	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-20	5	-1.22	111271304	68429	27.36	1640	1667	1611	2130	1148	1640	1626.08	0.27	-21068	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1091	-31.76	3.54	12	0.10	-51.00	458.00	2900	20230531	-44.14	770	20221110	110.39	2900	-44.14	20230531	905	79.01	20230102	2900	-44.14	20230531	770	110.39	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
121	20231110	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	-4	5	-0.24	18342451	11140	4.45	1640	1667	1636	2130	1148	1640	1646.55	0.27	-5370	1679	1659	1633	1613	1587	1646	1600	337	490	500	1110	1	1	67351047	1102	-32.08	3.57	12	0.02	-51.00	458.00	2900	20230531	-43.59	770	20221110	112.47	2900	-43.59	20230531	905	80.77	20230102	2900	-43.59	20230531	770	112.47	20221110	0.12	N	011300	500	336 억	182093	N	N	18	N	N
122	20231109	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1640	-7	5	-0.43	405626278	249549	24.39	1647	1653	1607	2140	1153	1647	1625.41	0.28	-6490	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1105	-32.16	3.58	12	0.37	-51.00	458.00	2900	20230531	-43.45	770	20221110	112.99	2900	-43.45	20230531	905	81.22	20230102	2900	-43.45	20230531	770	112.99	20221110	0.12	N	011300	500	336 억	190518	N	N	18	N	N
123	20231109	150245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1641	-6	5	-0.36	389019645	239398	23.40	1647	1653	1607	2140	1153	1647	1624.99	0.28	-5319	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1105	-32.18	3.58	12	0.36	-51.00	458.00	2900	20230531	-43.41	770	20221110	113.12	2900	-43.41	20230531	905	81.33	20230102	2900	-43.41	20230531	770	113.12	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
124	20231109	140244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1631	-16	5	-0.97	354128844	218118	21.32	1647	1653	1607	2140	1153	1647	1623.57	0.28	-3630	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1098	-31.98	3.56	12	0.32	-51.00	458.00	2900	20230531	-43.76	770	20221110	111.82	2900	-43.76	20230531	905	80.22	20230102	2900	-43.76	20230531	770	111.82	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
125	20231109	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	-11	5	-0.67	310006174	191273	18.70	1647	1647	1607	2140	1153	1647	1620.75	0.28	-2248	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1102	-32.08	3.57	12	0.28	-51.00	458.00	2900	20230531	-43.59	770	20221110	112.47	2900	-43.59	20230531	905	80.77	20230102	2900	-43.59	20230531	770	112.47	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
126	20231109	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1617	-30	5	-1.82	276231812	170518	16.67	1647	1647	1607	2140	1153	1647	1619.96	0.28	-1604	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1089	-31.71	3.53	12	0.25	-51.00	458.00	2900	20230531	-44.24	770	20221110	110.00	2900	-44.24	20230531	905	78.67	20230102	2900	-44.24	20230531	770	110.00	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
127	20231109	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1627	-20	5	-1.21	206993060	127641	12.48	1647	1647	1607	2140	1153	1647	1621.68	0.28	-2989	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1096	-31.90	3.55	12	0.19	-51.00	458.00	2900	20230531	-43.90	770	20221110	111.30	2900	-43.90	20230531	905	79.78	20230102	2900	-43.90	20230531	770	111.30	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
128	20231109	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1608	-39	5	-2.37	172303716	106202	10.38	1647	1647	1608	2140	1153	1647	1622.41	0.28	-6703	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1083	-31.53	3.51	12	0.16	-51.00	458.00	2900	20230531	-44.55	770	20221110	108.83	2900	-44.55	20230531	905	77.68	20230102	2900	-44.55	20230531	770	108.83	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
129	20231109	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1635	-12	5	-0.73	21027614	12859	1.26	1647	1647	1630	2140	1153	1647	1635.24	0.28	6970	1761	1704	1632	1575	1503	1668	1539	337	493	500	1110	1	1	67351047	1101	-32.06	3.57	12	0.02	-51.00	458.00	2900	20230531	-43.62	770	20221110	112.34	2900	-43.62	20230531	905	80.66	20230102	2900	-43.62	20230531	770	112.34	20221110	0.12	N	011300	500	336 억	190518	N	N	3	N	N
130	20231108	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1647	27	2	1.67	1657173047	1017789	93.64	1676	1689	1560	2105	1134	1620	1628.20	0.36	-50148	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1109	-32.29	3.60	12	1.51	-51.00	458.00	2900	20230531	-43.21	770	20221110	113.90	2900	-43.21	20230531	905	81.99	20230102	2900	-43.21	20230531	770	113.90	20221110	0.12	N	011300	500	336 억	241156	N	N	3	N	N
131	20231108	150244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	5	2	0.31	1520404909	934433	85.97	1676	1689	1560	2105	1134	1620	1627.09	0.36	-52987	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1094	-31.86	3.55	12	1.39	-51.00	458.00	2900	20230531	-43.97	770	20221110	111.04	2900	-43.97	20230531	905	79.56	20230102	2900	-43.97	20230531	770	111.04	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
132	20231108	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1605	-15	5	-0.93	1420782328	873007	80.32	1676	1689	1560	2105	1134	1620	1627.46	0.36	-37379	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1081	-31.47	3.50	12	1.30	-51.00	458.00	2900	20230531	-44.66	770	20221110	108.44	2900	-44.66	20230531	905	77.35	20230102	2900	-44.66	20230531	770	108.44	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
133	20231108	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-40	5	-2.47	1186079155	724471	66.65	1676	1689	1569	2105	1134	1620	1637.17	0.36	-52399	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1064	-30.98	3.45	12	1.08	-51.00	458.00	2900	20230531	-45.52	770	20221110	105.19	2900	-45.52	20230531	905	74.59	20230102	2900	-45.52	20230531	770	105.19	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
134	20231108	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1603	-17	5	-1.05	963374456	583625	53.70	1676	1689	1600	2105	1134	1620	1650.67	0.36	-28073	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1080	-31.43	3.50	12	0.87	-51.00	458.00	2900	20230531	-44.72	770	20221110	108.18	2900	-44.72	20230531	905	77.13	20230102	2900	-44.72	20230531	770	108.18	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
135	20231108	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1644	24	2	1.48	755815899	456016	41.95	1676	1689	1633	2105	1134	1620	1657.43	0.36	1209	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1107	-32.24	3.59	12	0.68	-51.00	458.00	2900	20230531	-43.31	770	20221110	113.51	2900	-43.31	20230531	905	81.66	20230102	2900	-43.31	20230531	770	113.51	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
136	20231108	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1648	28	2	1.73	624634545	376211	34.61	1676	1689	1633	2105	1134	1620	1660.33	0.36	-16650	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1110	-32.31	3.60	12	0.56	-51.00	458.00	2900	20230531	-43.17	770	20221110	114.03	2900	-43.17	20230531	905	82.10	20230102	2900	-43.17	20230531	770	114.03	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
137	20231108	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1684	64	2	3.95	143976235	85960	7.91	1676	1689	1651	2105	1134	1620	1674.92	0.36	7790	1798	1709	1634	1545	1470	1671	1507	337	485	500	1100	1	1	67351047	1134	-33.02	3.68	12	0.13	-51.00	458.00	2900	20230531	-41.93	770	20221110	118.70	2900	-41.93	20230531	905	86.08	20230102	2900	-41.93	20230531	770	118.70	20221110	0.12	N	011300	500	336 억	241156	N	N	1	N	N
138	20231107	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-90	5	-5.26	1710939863	1058783	82.52	1721	1723	1559	2220	1197	1710	1615.95	0.26	43603	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1091	-31.76	3.54	12	1.57	-51.00	458.00	2900	20230531	-44.14	770	20221110	110.39	2900	-44.14	20230531	905	79.01	20230102	2900	-44.14	20230531	770	110.39	20221110	0.08	N	011300	500	336 억	175698	N	N	1	N	N
139	20231107	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1615	-95	5	-5.56	1636960411	1012962	78.95	1721	1723	1559	2220	1197	1710	1616.01	0.26	47353	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1088	-31.67	3.53	12	1.50	-51.00	458.00	2900	20230531	-44.31	770	20221110	109.74	2900	-44.31	20230531	905	78.45	20230102	2900	-44.31	20230531	770	109.74	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
140	20231107	140244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1622	-88	5	-5.15	1477927342	914117	71.25	1721	1723	1559	2220	1197	1710	1616.78	0.26	72418	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1092	-31.80	3.54	12	1.36	-51.00	458.00	2900	20230531	-44.07	770	20221110	110.65	2900	-44.07	20230531	905	79.23	20230102	2900	-44.07	20230531	770	110.65	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
141	20231107	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1602	-108	5	-6.32	1395916790	863156	67.28	1721	1723	1559	2220	1197	1710	1617.22	0.26	65166	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1079	-31.41	3.50	12	1.28	-51.00	458.00	2900	20230531	-44.76	770	20221110	108.05	2900	-44.76	20230531	905	77.02	20230102	2900	-44.76	20230531	770	108.05	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
142	20231107	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1559	-151	5	-8.83	1208800859	744177	58.00	1721	1723	1559	2220	1197	1710	1624.35	0.26	20408	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1050	-30.57	3.40	12	1.10	-51.00	458.00	2900	20230531	-46.24	770	20221110	102.47	2900	-46.24	20230531	905	72.27	20230102	2900	-46.24	20230531	770	102.47	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
143	20231107	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1609	-101	5	-5.91	745580461	451531	35.19	1721	1723	1609	2220	1197	1710	1651.23	0.26	-16216	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1084	-31.55	3.51	12	0.67	-51.00	458.00	2900	20230531	-44.52	770	20221110	108.96	2900	-44.52	20230531	905	77.79	20230102	2900	-44.52	20230531	770	108.96	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
144	20231107	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1666	-44	5	-2.57	349179507	208651	16.26	1721	1723	1628	2220	1197	1710	1673.51	0.26	-18386	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1122	-32.67	3.64	12	0.31	-51.00	458.00	2900	20230531	-42.55	770	20221110	116.36	2900	-42.55	20230531	905	84.09	20230102	2900	-42.55	20230531	770	116.36	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
145	20231107	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1697	-13	5	-0.76	37136351	21793	1.70	1721	1723	1687	2220	1197	1710	1704.05	0.26	-8783	1907	1808	1719	1620	1531	1764	1576	337	510	500	1160	1	1	67351047	1143	-33.27	3.71	12	0.03	-51.00	458.00	2900	20230531	-41.48	770	20221110	120.39	2900	-41.48	20230531	905	87.51	20230102	2900	-41.48	20230531	770	120.39	20221110	0.08	N	011300	500	336 억	175698	N	N	5	N	N
146	20231106	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1710	-20	5	-1.16	2235583353	1275140	17.65	1730	1818	1630	2245	1211	1730	1753.25	0.03	162261	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1152	-33.53	3.73	12	1.89	-51.00	458.00	2900	20230531	-41.03	770	20221110	122.08	2900	-41.03	20230531	905	88.95	20230102	2900	-41.03	20230531	770	122.08	20221110	0.07	N	011300	500	336 억	17474	N	N	5	N	N
147	20231106	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1713	-17	5	-0.98	2045847142	1163847	16.11	1730	1818	1630	2245	1211	1730	1757.83	0.03	163454	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1154	-33.59	3.74	12	1.73	-51.00	458.00	2900	20230531	-40.93	770	20221110	122.47	2900	-40.93	20230531	905	89.28	20230102	2900	-40.93	20230531	770	122.47	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
148	20231106	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1748	18	2	1.04	1815033866	1030262	14.26	1730	1818	1630	2245	1211	1730	1761.72	0.03	180813	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1177	-34.27	3.82	12	1.53	-51.00	458.00	2900	20230531	-39.72	770	20221110	127.01	2900	-39.72	20230531	905	93.15	20230102	2900	-39.72	20230531	770	127.01	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
149	20231106	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1752	22	2	1.27	1676241364	950716	13.16	1730	1818	1630	2245	1211	1730	1763.14	0.03	187624	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1180	-34.35	3.83	12	1.41	-51.00	458.00	2900	20230531	-39.59	770	20221110	127.53	2900	-39.59	20230531	905	93.59	20230102	2900	-39.59	20230531	770	127.53	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
150	20231106	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	10	2	0.58	1520896664	861031	11.92	1730	1818	1630	2245	1211	1730	1766.37	0.03	190904	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1172	-34.12	3.80	12	1.28	-51.00	458.00	2900	20230531	-40.00	770	20221110	125.97	2900	-40.00	20230531	905	92.27	20230102	2900	-40.00	20230531	770	125.97	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
151	20231106	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	44	2	2.54	1313679574	743408	10.29	1730	1818	1630	2245	1211	1730	1767.10	0.03	186895	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1195	-34.78	3.87	12	1.10	-51.00	458.00	2900	20230531	-38.83	770	20221110	130.39	2900	-38.83	20230531	905	96.02	20230102	2900	-38.83	20230531	770	130.39	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
152	20231106	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	64	2	3.70	856550828	488669	6.76	1730	1818	1630	2245	1211	1730	1752.82	0.03	119184	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1208	-35.18	3.92	12	0.73	-51.00	458.00	2900	20230531	-38.14	770	20221110	132.99	2900	-38.14	20230531	905	98.23	20230102	2900	-38.14	20230531	770	132.99	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
153	20231106	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-88	5	-5.09	75086529	44027	0.61	1730	1762	1630	2245	1211	1730	1705.47	0.03	4510	2217	1973	1744	1500	1271	1859	1386	337	515	500	1170	1	1	67351047	1106	-32.20	3.59	12	0.07	-51.00	458.00	2900	20230531	-43.38	770	20221110	113.25	2900	-43.38	20230531	905	81.44	20230102	2900	-43.38	20230531	770	113.25	20221110	0.07	N	011300	500	336 억	17474	N	N	0	N	N
154	20231103	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	-258	5	-12.98	12120848928	7205934	1328.39	1988	1988	1515	2580	1392	1988	1682.03	0.19	-96614	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1165	-33.92	3.78	12	10.70	-51.00	458.00	2900	20230531	-40.34	770	20221110	124.68	2900	-40.34	20230531	905	91.16	20230102	2900	-40.34	20230531	770	124.68	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
155	20231103	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1750	-238	5	-11.97	11830066393	7038345	1297.49	1988	1988	1515	2580	1392	1988	1680.80	0.19	-73242	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1179	-34.31	3.82	12	10.45	-51.00	458.00	2900	20230531	-39.66	770	20221110	127.27	2900	-39.66	20230531	905	93.37	20230102	2900	-39.66	20230531	770	127.27	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
156	20231103	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-208	5	-10.46	10328583776	6194509	1141.94	1988	1988	1515	2580	1392	1988	1667.38	0.19	-84372	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1199	-34.90	3.89	12	9.20	-51.00	458.00	2900	20230531	-38.62	770	20221110	131.17	2900	-38.62	20230531	905	96.69	20230102	2900	-38.62	20230531	770	131.17	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
157	20231103	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	-362	5	-18.21	8766972015	5281326	973.59	1988	1988	1515	2580	1392	1988	1659.99	0.19	-63093	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1095	-31.88	3.55	12	7.84	-51.00	458.00	2900	20230531	-43.93	770	20221110	111.17	2900	-43.93	20230531	905	79.67	20230102	2900	-43.93	20230531	770	111.17	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
158	20231103	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1586	-402	5	-20.22	7955861394	4774071	880.08	1988	1988	1515	2580	1392	1988	1666.47	0.19	-26240	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1068	-31.10	3.46	12	7.09	-51.00	458.00	2900	20230531	-45.31	770	20221110	105.97	2900	-45.31	20230531	905	75.25	20230102	2900	-45.31	20230531	770	105.97	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
159	20231103	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1643	-345	5	-17.35	6403996066	3804384	701.32	1988	1988	1515	2580	1392	1988	1683.32	0.19	171688	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1107	-32.22	3.59	12	5.65	-51.00	458.00	2900	20230531	-43.34	770	20221110	113.38	2900	-43.34	20230531	905	81.55	20230102	2900	-43.34	20230531	770	113.38	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
160	20231103	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1609	-379	5	-19.06	3584774231	2082425	383.89	1988	1988	1520	2580	1392	1988	1721.44	0.19	165711	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1084	-31.55	3.51	12	3.09	-51.00	458.00	2900	20230531	-44.52	770	20221110	108.96	2900	-44.52	20230531	905	77.79	20230102	2900	-44.52	20230531	770	108.96	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
161	20231103	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1986	-2	5	-0.10	12505863	6303	1.16	1988	1988	1970	2580	1392	1988	1984.11	0.19	-2894	2060	2023	1998	1961	1936	2011	1949	337	592	500	1350	1	1	67351047	1338	-38.94	4.34	12	0.01	-51.00	458.00	2900	20230531	-31.52	770	20221110	157.92	2900	-31.52	20230531	905	119.45	20230102	2900	-31.52	20230531	770	157.92	20221110	0.05	N	011300	500	336 억	129081	N	N	0	N	N
162	20231102	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	1077722155	542352	222.04	2035	2035	1973	2580	1392	1988	1987.12	0.21	6573	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1339	-38.98	4.34	12	0.81	-51.00	458.00	2900	20230531	-31.45	770	20221110	158.18	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	770	158.18	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
163	20231102	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1990	2	2	0.10	1023009885	514810	210.77	2035	2035	1973	2580	1392	1988	1987.16	0.21	7473	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1340	-39.02	4.34	12	0.76	-51.00	458.00	2900	20230531	-31.38	770	20221110	158.44	2900	-31.38	20230531	905	119.89	20230102	2900	-31.38	20230531	770	158.44	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
164	20231102	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2005	17	2	0.86	875895594	440857	180.49	2035	2035	1973	2580	1392	1988	1986.80	0.21	23268	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	5	1	67351047	1350	-39.31	4.38	12	0.65	-51.00	458.00	2900	20230531	-30.86	770	20221110	160.39	2900	-30.86	20230531	905	121.55	20230102	2900	-30.86	20230531	770	160.39	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
165	20231102	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	0	3	0.00	746849595	376222	154.03	2035	2035	1973	2580	1392	1988	1985.13	0.21	-4119	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1339	-38.98	4.34	12	0.56	-51.00	458.00	2900	20230531	-31.45	770	20221110	158.18	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	770	158.18	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
166	20231102	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1980	-8	5	-0.40	665289065	335154	137.21	2035	2035	1973	2580	1392	1988	1985.02	0.21	-3006	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1334	-38.82	4.32	12	0.50	-51.00	458.00	2900	20230531	-31.72	770	20221110	157.14	2900	-31.72	20230531	905	118.78	20230102	2900	-31.72	20230531	770	157.14	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
167	20231102	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1984	-4	5	-0.20	594539994	299426	122.59	2035	2035	1973	2580	1392	1988	1985.60	0.21	2208	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1336	-38.90	4.33	12	0.44	-51.00	458.00	2900	20230531	-31.59	770	20221110	157.66	2900	-31.59	20230531	905	119.23	20230102	2900	-31.59	20230531	770	157.66	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
168	20231102	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1985	-3	5	-0.15	431311929	216872	88.79	2035	2035	1976	2580	1392	1988	1988.79	0.21	-5919	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	1	1	67351047	1337	-38.92	4.33	12	0.32	-51.00	458.00	2900	20230531	-31.55	770	20221110	157.79	2900	-31.55	20230531	905	119.34	20230102	2900	-31.55	20230531	770	157.79	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
169	20231102	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	37	2	1.86	8074850	3982	1.63	2035	2035	2005	2580	1392	1988	2027.84	0.21	-717	2089	2038	1994	1943	1899	2016	1921	337	592	500	1350	5	1	67351047	1364	-39.71	4.42	12	0.01	-51.00	458.00	2900	20230531	-30.17	770	20221110	162.99	2900	-30.17	20230531	905	123.76	20230102	2900	-30.17	20230531	770	162.99	20221110	0.03	N	011300	500	336 억	139761	N	N	0	N	N
170	20231101	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1988	13	2	0.66	487737840	243715	24.15	2010	2045	1950	2565	1383	1975	2001.56	0.20	-625	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	1	1	67351047	1339	-38.98	4.34	12	0.36	-51.00	458.00	2900	20230531	-31.45	770	20221110	158.18	2900	-31.45	20230531	905	119.67	20230102	2900	-31.45	20230531	770	158.18	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
171	20231101	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	25	2	1.27	400725730	200069	19.83	2010	2045	1950	2565	1383	1975	2002.94	0.20	-1714	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1347	-39.22	4.37	12	0.30	-51.00	458.00	2900	20230531	-31.03	770	20221110	159.74	2900	-31.03	20230531	905	120.99	20230102	2900	-31.03	20230531	770	159.74	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
172	20231101	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	35	2	1.77	361709145	180586	17.90	2010	2045	1950	2565	1383	1975	2002.97	0.20	-1923	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1354	-39.41	4.39	12	0.27	-51.00	458.00	2900	20230531	-30.69	770	20221110	161.04	2900	-30.69	20230531	905	122.10	20230102	2900	-30.69	20230531	770	161.04	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
173	20231101	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	40	2	2.03	329934850	164780	16.33	2010	2045	1950	2565	1383	1975	2002.27	0.20	-368	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1357	-39.51	4.40	12	0.24	-51.00	458.00	2900	20230531	-30.52	770	20221110	161.69	2900	-30.52	20230531	905	122.65	20230102	2900	-30.52	20230531	770	161.69	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
174	20231101	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	35	2	1.77	287478230	143759	14.25	2010	2045	1950	2565	1383	1975	1999.72	0.20	-1564	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1354	-39.41	4.39	12	0.21	-51.00	458.00	2900	20230531	-30.69	770	20221110	161.04	2900	-30.69	20230531	905	122.10	20230102	2900	-30.69	20230531	770	161.04	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
175	20231101	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	40	2	2.03	260902940	130562	12.94	2010	2045	1950	2565	1383	1975	1998.31	0.20	-1729	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1357	-39.51	4.40	12	0.19	-51.00	458.00	2900	20230531	-30.52	770	20221110	161.69	2900	-30.52	20230531	905	122.65	20230102	2900	-30.52	20230531	770	161.69	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
176	20231101	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1995	20	2	1.01	165910137	83183	8.24	2010	2045	1950	2565	1383	1975	1994.52	0.20	-2175	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	1	1	67351047	1344	-39.12	4.36	12	0.12	-51.00	458.00	2900	20230531	-31.21	770	20221110	159.09	2900	-31.21	20230531	905	120.44	20230102	2900	-31.21	20230531	770	159.09	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N
177	20231101	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	25	2	1.27	31911640	15825	1.57	2010	2045	2000	2565	1383	1975	2016.53	0.20	-3091	2241	2107	2036	1902	1831	2072	1867	337	590	500	1340	5	1	67351047	1347	-39.22	4.37	12	0.02	-51.00	458.00	2900	20230531	-31.03	770	20221110	159.74	2900	-31.03	20230531	905	120.99	20230102	2900	-31.03	20230531	770	159.74	20221110	0.03	N	011300	500	336 억	133659	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History