KissMeData/003200/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

74 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	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9720	10	2	0.10	99802610	10306	30.76	9800	9800	9620	12620	6800	9710	9683.93	8.23	0	-4259	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2263	2.04	0.26	12	0.04	4761.00	37266.00	14200	20230220	-31.55	9000	20230727	8.00	14200	-31.55	20230220	9000	8.00	20230727	142000	-93.15	20230220	9000	8.00	20230727	0.80	N	003200	500	120 억	1916273	N	N	7	N	N
3	20230731	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9650	-60	5	-0.62	66200200	6826	20.37	9800	9800	9630	12620	6800	9710	9698.24	8.23	0	-3416	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2247	2.03	0.26	12	0.03	4761.00	37266.00	14200	20230220	-32.04	9000	20230727	7.22	14200	-32.04	20230220	9000	7.22	20230727	142000	-93.20	20230220	9000	7.22	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
4	20230731	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9720	10	2	0.10	28501180	2933	8.75	9800	9800	9650	12620	6800	9710	9717.42	8.23	0	-784	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2263	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.55	9000	20230727	8.00	14200	-31.55	20230220	9000	8.00	20230727	142000	-93.15	20230220	9000	8.00	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
5	20230731	130142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9700	-10	5	-0.10	28481740	2931	8.75	9800	9800	9650	12620	6800	9710	9717.41	8.23	0	-784	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2258	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.69	9000	20230727	7.78	14200	-31.69	20230220	9000	7.78	20230727	142000	-93.17	20230220	9000	7.78	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
6	20230731	120144	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	20	2	0.21	20280230	2087	6.23	9800	9800	9650	12620	6800	9710	9717.41	8.23	0	-674	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2265	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
7	20230731	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	0	3	0.00	17051580	1755	5.24	9800	9800	9650	12620	6800	9710	9716.00	8.23	0	-568	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2260	2.04	0.26	12	0.01	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
8	20230731	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	20	2	0.21	9341450	961	2.87	9800	9800	9650	12620	6800	9710	9720.55	8.23	0	-617	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2265	2.04	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
9	20230731	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9800	90	2	0.93	401800	41	0.12	9800	9800	9800	12620	6800	9710	9800.00	8.23	0	0	10116	9912	9586	9382	9056	10015	9485	120	2910	500	6790	10	1	23280000	2281	2.06	0.26	12	0.00	4761.00	37266.00	14200	20230220	-30.99	9000	20230727	8.89	14200	-30.99	20230220	9000	8.89	20230727	142000	-93.10	20230220	9000	8.89	20230727	0.80	N	003200	500	120 억	1916273	N	N	238	N	N
10	20230728	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9710	170	2	1.78	316610910	33506	67.03	9310	9790	9260	12400	6680	9540	9449.29	8.21	0	4194	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2260	2.04	0.26	12	0.14	4761.00	37266.00	14200	20230220	-31.62	9000	20230727	7.89	14200	-31.62	20230220	9000	7.89	20230727	142000	-93.16	20230220	9000	7.89	20230727	0.81	N	003200	500	120 억	1911664	N	N	238	N	N
11	20230728	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	190	2	1.99	299538370	31754	63.52	9310	9750	9260	12400	6680	9540	9433.09	8.21	0	4479	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2265	2.04	0.26	12	0.14	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
12	20230728	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9730	190	2	1.99	276876510	29423	58.86	9310	9740	9260	12400	6680	9540	9410.21	8.21	0	4812	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2265	2.04	0.26	12	0.13	4761.00	37266.00	14200	20230220	-31.48	9000	20230727	8.11	14200	-31.48	20230220	9000	8.11	20230727	142000	-93.15	20230220	9000	8.11	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
13	20230728	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-120	5	-1.26	216371760	23133	46.28	9310	9570	9260	12400	6680	9540	9353.38	8.21	0	3305	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2193	1.98	0.25	12	0.10	4761.00	37266.00	14200	20230220	-33.66	9000	20230727	4.67	14200	-33.66	20230220	9000	4.67	20230727	142000	-93.37	20230220	9000	4.67	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
14	20230728	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	-70	5	-0.73	154784350	16596	33.20	9310	9570	9260	12400	6680	9540	9326.61	8.21	0	2096	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2205	1.99	0.25	12	0.07	4761.00	37266.00	14200	20230220	-33.31	9000	20230727	5.22	14200	-33.31	20230220	9000	5.22	20230727	142000	-93.33	20230220	9000	5.22	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
15	20230728	110142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9460	-80	5	-0.84	153233100	16432	32.87	9310	9570	9260	12400	6680	9540	9325.29	8.21	0	2089	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2202	1.99	0.25	12	0.07	4761.00	37266.00	14200	20230220	-33.38	9000	20230727	5.11	14200	-33.38	20230220	9000	5.11	20230727	142000	-93.34	20230220	9000	5.11	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
16	20230728	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-140	5	-1.47	139050080	14927	29.86	9310	9570	9260	12400	6680	9540	9315.34	8.21	0	1268	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2188	1.97	0.25	12	0.06	4761.00	37266.00	14200	20230220	-33.80	9000	20230727	4.44	14200	-33.80	20230220	9000	4.44	20230727	142000	-93.38	20230220	9000	4.44	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
17	20230728	090142	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-210	5	-2.20	69417600	7453	14.91	9310	9570	9310	12400	6680	9540	9314.05	8.21	0	15	9926	9732	9366	9172	8806	9830	9270	120	2860	500	6670	10	1	23280000	2172	1.96	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.30	9000	20230727	3.67	14200	-34.30	20230220	9000	3.67	20230727	142000	-93.43	20230220	9000	3.67	20230727	0.81	N	003200	500	120 억	1911664	N	N	0	N	N
18	20230727	160142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9540	370	2	4.03	462163580	49987	108.44	9000	9560	9000	11920	6420	9170	9245.68	8.12	-3696	16202	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2221	2.00	0.26	12	0.21	4761.00	37266.00	14200	20230220	-32.82	9000	20230727	6.00	14200	-32.82	20230220	9000	6.00	20230727	142000	-93.28	20230220	9000	6.00	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
19	20230727	150141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9380	210	2	2.29	433424180	46947	101.84	9000	9560	9000	11920	6420	9170	9232.20	8.12	-3696	15077	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2184	1.97	0.25	12	0.20	4761.00	37266.00	14200	20230220	-33.94	9000	20230727	4.22	14200	-33.94	20230220	9000	4.22	20230727	142000	-93.39	20230220	9000	4.22	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
20	20230727	140141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9400	230	2	2.51	393719630	42720	92.67	9000	9560	9000	11920	6420	9170	9216.28	8.12	-3696	13747	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2188	1.97	0.25	12	0.18	4761.00	37266.00	14200	20230220	-33.80	9000	20230727	4.44	14200	-33.80	20230220	9000	4.44	20230727	142000	-93.38	20230220	9000	4.44	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
21	20230727	130142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9390	220	2	2.40	385918870	41887	90.87	9000	9560	9000	11920	6420	9170	9213.33	8.12	-3696	13342	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2186	1.97	0.25	12	0.18	4761.00	37266.00	14200	20230220	-33.87	9000	20230727	4.33	14200	-33.87	20230220	9000	4.33	20230727	142000	-93.39	20230220	9000	4.33	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
22	20230727	120142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9410	240	2	2.62	381961670	41465	89.95	9000	9560	9000	11920	6420	9170	9211.66	8.12	-3696	13311	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2191	1.98	0.25	12	0.18	4761.00	37266.00	14200	20230220	-33.73	9000	20230727	4.56	14200	-33.73	20230220	9000	4.56	20230727	142000	-93.37	20230220	9000	4.56	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
23	20230727	110141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9460	290	2	3.16	353865510	38477	83.47	9000	9560	9000	11920	6420	9170	9196.81	8.12	-3696	13080	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2202	1.99	0.25	12	0.17	4761.00	37266.00	14200	20230220	-33.38	9000	20230727	5.11	14200	-33.38	20230220	9000	5.11	20230727	142000	-93.34	20230220	9000	5.11	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
24	20230727	100142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9200	30	2	0.33	299224240	32695	70.92	9000	9200	9000	11920	6420	9170	9151.99	8.12	-3696	12666	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2142	1.93	0.25	12	0.14	4761.00	37266.00	14200	20230220	-35.21	9000	20230727	2.22	14200	-35.21	20230220	9000	2.22	20230727	142000	-93.52	20230220	9000	2.22	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
25	20230727	090142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	-20	5	-0.22	34737290	3854	8.36	9000	9150	9000	11920	6420	9170	9013.31	8.12	-3696	992	9816	9492	9296	8972	8776	9395	8875	120	2750	500	6410	10	1	23280000	2130	1.92	0.25	12	0.02	4761.00	37266.00	14200	20230220	-35.56	9000	20230727	1.67	14200	-35.56	20230220	9000	1.67	20230727	142000	-93.56	20230220	9000	1.67	20230727	0.82	N	003200	500	120 억	1891146	N	N	0	N	N
26	20230726	160141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9170	-450	5	-4.68	425981170	46097	65.39	9400	9620	9100	12500	6740	9620	9240.97	8.14	0	-3910	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2135	1.93	0.25	12	0.20	4761.00	37266.00	14200	20230220	-35.42	9100	20230726	0.77	14200	-35.42	20230220	9100	0.77	20230726	142000	-93.54	20230220	9100	0.77	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
27	20230726	150142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9170	-450	5	-4.68	419050620	45341	64.32	9400	9620	9100	12500	6740	9620	9242.20	8.14	0	-3711	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2135	1.93	0.25	12	0.19	4761.00	37266.00	14200	20230220	-35.42	9100	20230726	0.77	14200	-35.42	20230220	9100	0.77	20230726	142000	-93.54	20230220	9100	0.77	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
28	20230726	140142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9150	-470	5	-4.89	340695720	36802	52.21	9400	9620	9100	12500	6740	9620	9257.53	8.14	0	-9604	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2130	1.92	0.25	12	0.16	4761.00	37266.00	14200	20230220	-35.56	9100	20230726	0.55	14200	-35.56	20230220	9100	0.55	20230726	142000	-93.56	20230220	9100	0.55	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
29	20230726	130140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9170	-450	5	-4.68	285574290	30766	43.64	9400	9620	9100	12500	6740	9620	9282.14	8.14	0	-9597	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2135	1.93	0.25	12	0.13	4761.00	37266.00	14200	20230220	-35.42	9100	20230726	0.77	14200	-35.42	20230220	9100	0.77	20230726	142000	-93.54	20230220	9100	0.77	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
30	20230726	120141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9300	-320	5	-3.33	219776690	23612	33.49	9400	9620	9100	12500	6740	9620	9307.84	8.14	0	-6769	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2165	1.95	0.25	12	0.10	4761.00	37266.00	14200	20230220	-34.51	9100	20230726	2.20	14200	-34.51	20230220	9100	2.20	20230726	142000	-93.45	20230220	9100	2.20	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
31	20230726	110141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9210	-410	5	-4.26	176247760	18894	26.80	9400	9620	9100	12500	6740	9620	9328.24	8.14	0	-5524	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2144	1.93	0.25	12	0.08	4761.00	37266.00	14200	20230220	-35.14	9100	20230726	1.21	14200	-35.14	20230220	9100	1.21	20230726	142000	-93.51	20230220	9100	1.21	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
32	20230726	100141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9400	-220	5	-2.29	98425380	10477	14.86	9400	9620	9340	12500	6740	9620	9394.42	8.14	0	-4596	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2188	1.97	0.25	12	0.05	4761.00	37266.00	14200	20230220	-33.80	9340	20230726	0.64	14200	-33.80	20230220	9340	0.64	20230726	142000	-93.38	20230220	9340	0.64	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
33	20230726	090141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9510	-110	5	-1.14	21076490	2241	3.18	9400	9620	9390	12500	6740	9620	9404.95	8.14	0	74	10046	9832	9666	9452	9286	9750	9370	120	2880	500	6730	10	1	23280000	2214	2.00	0.26	12	0.01	4761.00	37266.00	14200	20230220	-33.03	9390	20230726	1.28	14200	-33.03	20230220	9390	1.28	20230726	142000	-93.30	20230220	9390	1.28	20230726	0.83	N	003200	500	120 억	1894842	N	N	9	N	N
34	20230725	160141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9620	-130	5	-1.33	673114470	70341	183.81	9750	9880	9500	12670	6830	9750	9569.30	8.12	0	4671	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2240	2.02	0.26	12	0.30	4761.00	37266.00	14200	20230220	-32.25	9500	20230725	1.26	14200	-32.25	20230220	9500	1.26	20230725	142000	-93.23	20230220	9500	1.26	20230725	0.82	N	003200	500	120 억	1890291	N	N	9	N	N
35	20230725	150140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9540	-210	5	-2.15	648632770	67779	177.11	9750	9880	9500	12670	6830	9750	9569.82	8.12	0	4476	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2221	2.00	0.26	12	0.29	4761.00	37266.00	14200	20230220	-32.82	9500	20230725	0.42	14200	-32.82	20230220	9500	0.42	20230725	142000	-93.28	20230220	9500	0.42	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
36	20230725	140140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9560	-190	5	-1.95	549029090	57343	149.84	9750	9880	9500	12670	6830	9750	9574.47	8.12	0	4150	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2226	2.01	0.26	12	0.25	4761.00	37266.00	14200	20230220	-32.68	9500	20230725	0.63	14200	-32.68	20230220	9500	0.63	20230725	142000	-93.27	20230220	9500	0.63	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
37	20230725	130141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9540	-210	5	-2.15	433089430	45195	118.10	9750	9880	9500	12670	6830	9750	9582.68	8.12	0	2621	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2221	2.00	0.26	12	0.19	4761.00	37266.00	14200	20230220	-32.82	9500	20230725	0.42	14200	-32.82	20230220	9500	0.42	20230725	142000	-93.28	20230220	9500	0.42	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
38	20230725	120141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9560	-190	5	-1.95	330529140	34466	90.06	9750	9880	9500	12670	6830	9750	9590.01	8.12	0	150	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2226	2.01	0.26	12	0.15	4761.00	37266.00	14200	20230220	-32.68	9500	20230725	0.63	14200	-32.68	20230220	9500	0.63	20230725	142000	-93.27	20230220	9500	0.63	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
39	20230725	110141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9560	-190	5	-1.95	299656050	31236	81.62	9750	9880	9500	12670	6830	9750	9593.29	8.12	0	-296	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2226	2.01	0.26	12	0.13	4761.00	37266.00	14200	20230220	-32.68	9500	20230725	0.63	14200	-32.68	20230220	9500	0.63	20230725	142000	-93.27	20230220	9500	0.63	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
40	20230725	100141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9560	-190	5	-1.95	221155910	23012	60.13	9750	9880	9500	12670	6830	9750	9610.46	8.12	0	-2645	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2226	2.01	0.26	12	0.10	4761.00	37266.00	14200	20230220	-32.68	9500	20230725	0.63	14200	-32.68	20230220	9500	0.63	20230725	142000	-93.27	20230220	9500	0.63	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
41	20230725	090141	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9740	-10	5	-0.10	10251400	1052	2.75	9750	9880	9720	12670	6830	9750	9744.68	8.12	0	437	10270	10010	9880	9620	9490	9945	9555	120	2920	500	6820	10	1	23280000	2267	2.05	0.26	12	0.00	4761.00	37266.00	14200	20230220	-31.41	9530	20221013	2.20	14200	-31.41	20230220	9720	0.21	20230725	142000	-93.14	20230220	9720	0.21	20230725	0.82	N	003200	500	120 억	1890291	N	N	0	N	N
42	20230724	160140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	9750	-430	5	-4.22	378841000	38269	317.82	10140	10140	9750	13230	7130	10180	9903.25	8.14	0	-6029	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2270	2.05	0.26	12	0.16	4761.00	37266.00	14200	20230220	-31.34	9530	20221013	2.31	14200	-31.34	20230220	9750	0.00	20230724	142000	-93.13	20230220	9750	0.00	20230724	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
43	20230724	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9880	-300	5	-2.95	300104800	30228	251.04	10140	10140	9830	13230	7130	10180	9928.04	8.14	0	-5290	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2300	2.08	0.27	12	0.13	4761.00	37266.00	14200	20230220	-30.42	9530	20221013	3.67	14200	-30.42	20230220	9760	1.23	20230103	142000	-93.04	20230220	9800	0.82	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
44	20230724	140138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9880	-300	5	-2.95	253464610	25505	211.82	10140	10140	9830	13230	7130	10180	9937.84	8.14	0	-5834	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2300	2.08	0.27	12	0.11	4761.00	37266.00	14200	20230220	-30.42	9530	20221013	3.67	14200	-30.42	20230220	9760	1.23	20230103	142000	-93.04	20230220	9800	0.82	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
45	20230724	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9930	-250	5	-2.46	174301370	17485	145.21	10140	10140	9890	13230	7130	10180	9968.62	8.14	0	-2317	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2312	2.09	0.27	12	0.08	4761.00	37266.00	14200	20230220	-30.07	9530	20221013	4.20	14200	-30.07	20230220	9760	1.74	20230103	142000	-93.01	20230220	9800	1.33	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
46	20230724	120139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9950	-230	5	-2.26	157538440	15796	131.19	10140	10140	9890	13230	7130	10180	9973.31	8.14	0	-1535	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2316	2.09	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.93	9530	20221013	4.41	14200	-29.93	20230220	9760	1.95	20230103	142000	-92.99	20230220	9800	1.53	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
47	20230724	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9970	-210	5	-2.06	106441260	10647	88.42	10140	10140	9900	13230	7130	10180	9997.30	8.14	0	-1413	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2321	2.09	0.27	12	0.05	4761.00	37266.00	14200	20230220	-29.79	9530	20221013	4.62	14200	-29.79	20230220	9760	2.15	20230103	142000	-92.98	20230220	9800	1.73	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
48	20230724	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10060	-120	5	-1.18	68993000	6896	57.27	10140	10140	9900	13230	7130	10180	10004.79	8.14	0	-405	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2342	2.11	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.15	9530	20221013	5.56	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
49	20230724	090139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10140	-40	5	-0.39	1095120	108	0.90	10140	10140	10140	13230	7130	10180	10140.00	8.14	0	-58	10333	10256	10103	10026	9873	10295	10065	120	3050	500	7120	10	1	23280000	2361	2.13	0.27	12	0.00	4761.00	37266.00	14200	20230220	-28.59	9530	20221013	6.40	14200	-28.59	20230220	9760	3.89	20230103	142000	-92.86	20230220	9800	3.47	20230706	0.83	N	003200	500	120 억	1896033	N	N	0	N	N
50	20230721	160139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10180	110	2	1.09	121126980	12041	164.99	10080	10180	9950	13090	7050	10070	10059.53	8.14	0	1249	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2370	2.14	0.27	12	0.05	4761.00	37266.00	14200	20230220	-28.31	9530	20221013	6.82	14200	-28.31	20230220	9760	4.30	20230103	142000	-92.83	20230220	9800	3.88	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
51	20230721	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	0	3	0.00	110690430	11012	150.89	10080	10100	9950	13090	7050	10070	10051.80	8.14	0	1284	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.05	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
52	20230721	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	0	3	0.00	99583090	9909	135.78	10080	10100	9950	13090	7050	10070	10049.76	8.14	0	1315	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.04	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
53	20230721	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	0	3	0.00	93694960	9324	127.76	10080	10100	9950	13090	7050	10070	10048.79	8.14	0	1274	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.04	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
54	20230721	120140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	0	3	0.00	71181200	7088	97.12	10080	10100	9950	13090	7050	10070	10042.49	8.14	0	1071	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
55	20230721	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10080	10	2	0.10	53969690	5379	73.71	10080	10100	9950	13090	7050	10070	10033.41	8.14	0	1277	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2347	2.12	0.27	12	0.02	4761.00	37266.00	14200	20230220	-29.01	9530	20221013	5.77	14200	-29.01	20230220	9760	3.28	20230103	142000	-92.90	20230220	9800	2.86	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
56	20230721	100140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10030	-40	5	-0.40	35964760	3592	49.22	10080	10080	9950	13090	7050	10070	10012.46	8.14	0	485	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2335	2.11	0.27	12	0.02	4761.00	37266.00	14200	20230220	-29.37	9530	20221013	5.25	14200	-29.37	20230220	9760	2.77	20230103	142000	-92.94	20230220	9800	2.35	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
57	20230721	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10070	0	3	0.00	1621770	161	2.21	10080	10080	10070	13090	7050	10070	10073.11	8.14	0	-111	10303	10186	10043	9926	9783	10115	9855	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.00	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.83	N	003200	500	120 억	1894892	N	N	9	N	N
58	20230720	160140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10070	0	3	0.00	73159400	7298	46.77	10160	10160	9900	13090	7050	10070	10024.58	8.15	0	-2905	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2344	2.12	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.08	9530	20221013	5.67	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.84	N	003200	500	120 억	1897803	N	N	9	N	N
59	20230720	150139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10050	-20	5	-0.20	68482380	6833	43.79	10160	10160	9900	13090	7050	10070	10022.30	8.15	0	-2595	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2340	2.11	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.23	9530	20221013	5.46	14200	-29.23	20230220	9760	2.97	20230103	142000	-92.92	20230220	9800	2.55	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
60	20230720	140139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10030	-40	5	-0.40	26317570	2617	16.77	10160	10160	10020	13090	7050	10070	10056.39	8.15	0	-1614	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2335	2.11	0.27	12	0.01	4761.00	37266.00	14200	20230220	-29.37	9530	20221013	5.25	14200	-29.37	20230220	9760	2.77	20230103	142000	-92.94	20230220	9800	2.35	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
61	20230720	130139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	-10	5	-0.10	23888070	2375	15.22	10160	10160	10020	13090	7050	10070	10058.13	8.15	0	-1446	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2342	2.11	0.27	12	0.01	4761.00	37266.00	14200	20230220	-29.15	9530	20221013	5.56	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
62	20230720	120139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10030	-40	5	-0.40	20950210	2083	13.35	10160	10160	10020	13090	7050	10070	10057.71	8.15	0	-1377	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2335	2.11	0.27	12	0.01	4761.00	37266.00	14200	20230220	-29.37	9530	20221013	5.25	14200	-29.37	20230220	9760	2.77	20230103	142000	-92.94	20230220	9800	2.35	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
63	20230720	110140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10040	-30	5	-0.30	17262670	1716	11.00	10160	10160	10020	13090	7050	10070	10059.83	8.15	0	-1060	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2337	2.11	0.27	12	0.01	4761.00	37266.00	14200	20230220	-29.30	9530	20221013	5.35	14200	-29.30	20230220	9760	2.87	20230103	142000	-92.93	20230220	9800	2.45	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
64	20230720	100139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10020	-50	5	-0.50	10394630	1034	6.63	10160	10160	10020	13090	7050	10070	10052.83	8.15	0	-555	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2333	2.10	0.27	12	0.00	4761.00	37266.00	14200	20230220	-29.44	9530	20221013	5.14	14200	-29.44	20230220	9760	2.66	20230103	142000	-92.94	20230220	9800	2.24	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
65	20230720	090138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10160	90	2	0.89	10160	1	0.01	10160	10160	10160	13090	7050	10070	10160.00	8.15	0	0	10463	10266	10163	9966	9863	10215	9915	120	3020	500	7040	10	1	23280000	2365	2.13	0.27	12	0.00	4761.00	37266.00	14200	20230220	-28.45	9530	20221013	6.61	14200	-28.45	20230220	9760	4.10	20230103	142000	-92.85	20230220	9800	3.67	20230706	0.84	N	003200	500	120 억	1897803	N	N	8	N	N
66	20230719	160141	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10070	-230	5	-2.23	157827560	15605	104.82	10300	10360	10060	13390	7210	10300	10117.54	8.17	0	-5435	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2344	2.12	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.08	9410	20220718	7.01	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.84	N	003200	500	120 억	1902062	N	N	8	N	N
67	20230719	150140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10120	-180	5	-1.75	95852790	9462	63.56	10300	10360	10060	13390	7210	10300	10130.29	8.17	0	-4537	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2356	2.13	0.27	12	0.04	4761.00	37266.00	14200	20230220	-28.73	9410	20220718	7.55	14200	-28.73	20230220	9760	3.69	20230103	142000	-92.87	20230220	9800	3.27	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
68	20230719	140141	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10110	-190	5	-1.84	80275630	7921	53.21	10300	10360	10060	13390	7210	10300	10134.53	8.17	0	-3335	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2354	2.12	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.80	9410	20220718	7.44	14200	-28.80	20230220	9760	3.59	20230103	142000	-92.88	20230220	9800	3.16	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
69	20230719	130139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10110	-190	5	-1.84	75187690	7418	49.83	10300	10360	10060	13390	7210	10300	10135.84	8.17	0	-2951	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2354	2.12	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.80	9410	20220718	7.44	14200	-28.80	20230220	9760	3.59	20230103	142000	-92.88	20230220	9800	3.16	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
70	20230719	120140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10100	-200	5	-1.94	65914460	6500	43.66	10300	10360	10060	13390	7210	10300	10140.69	8.17	0	-2731	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2351	2.12	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.87	9410	20220718	7.33	14200	-28.87	20230220	9760	3.48	20230103	142000	-92.89	20230220	9800	3.06	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
71	20230719	110140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10070	-230	5	-2.23	51878560	5110	34.33	10300	10360	10070	13390	7210	10300	10152.36	8.17	0	-2077	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2344	2.12	0.27	12	0.02	4761.00	37266.00	14200	20230220	-29.08	9410	20220718	7.01	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
72	20230719	100139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10160	-140	5	-1.36	19401260	1902	12.78	10300	10360	10150	13390	7210	10300	10200.45	8.17	0	-1389	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2365	2.13	0.27	12	0.01	4761.00	37266.00	14200	20230220	-28.45	9410	20220718	7.97	14200	-28.45	20230220	9760	4.10	20230103	142000	-92.85	20230220	9800	3.67	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
73	20230719	090140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	0	3	0.00	61800	6	0.04	10300	10300	10300	13390	7210	10300	10300.00	8.17	0	0	10633	10466	10323	10156	10013	10395	10085	120	3090	500	7210	10	1	23280000	2398	2.16	0.28	12	0.00	4761.00	37266.00	14200	20230220	-27.46	9410	20220718	9.46	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1902062	N	N	26	N	N
74	20230718	160140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	-50	5	-0.48	153346880	14887	133.37	10330	10490	10180	13450	7250	10350	10300.72	8.20	0	-5321	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2398	2.16	0.28	12	0.06	4761.00	37266.00	14200	20230220	-27.46	9160	20220715	12.45	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1909759	N	N	26	N	N
75	20230718	150139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10200	-150	5	-1.45	123533980	11983	107.36	10330	10490	10180	13450	7250	10350	10309.10	8.20	0	-3940	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2375	2.14	0.27	12	0.05	4761.00	37266.00	14200	20230220	-28.17	9160	20220715	11.35	14200	-28.17	20230220	9760	4.51	20230103	142000	-92.82	20230220	9800	4.08	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
76	20230718	140139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10210	-140	5	-1.35	98791350	9560	85.65	10330	10490	10180	13450	7250	10350	10333.82	8.20	0	-3190	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2377	2.14	0.27	12	0.04	4761.00	37266.00	14200	20230220	-28.10	9160	20220715	11.46	14200	-28.10	20230220	9760	4.61	20230103	142000	-92.81	20230220	9800	4.18	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
77	20230718	130139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10180	-170	5	-1.64	92128900	8907	79.80	10330	10490	10180	13450	7250	10350	10343.43	8.20	0	-2866	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2370	2.14	0.27	12	0.04	4761.00	37266.00	14200	20230220	-28.31	9160	20220715	11.14	14200	-28.31	20230220	9760	4.30	20230103	142000	-92.83	20230220	9800	3.88	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
78	20230718	120139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10230	-120	5	-1.16	77934550	7515	67.33	10330	10490	10190	13450	7250	10350	10370.53	8.20	0	-2437	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2382	2.15	0.27	12	0.03	4761.00	37266.00	14200	20230220	-27.96	9160	20220715	11.68	14200	-27.96	20230220	9760	4.82	20230103	142000	-92.80	20230220	9800	4.39	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
79	20230718	110140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10200	-150	5	-1.45	74232160	7152	64.07	10330	10490	10200	13450	7250	10350	10379.22	8.20	0	-2413	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2375	2.14	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.17	9160	20220715	11.35	14200	-28.17	20230220	9760	4.51	20230103	142000	-92.82	20230220	9800	4.08	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
80	20230718	100139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10350	0	3	0.00	49093840	4712	42.21	10330	10490	10330	13450	7250	10350	10418.90	8.20	0	-1241	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2409	2.17	0.28	12	0.02	4761.00	37266.00	14200	20230220	-27.11	9160	20220715	12.99	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	9800	5.61	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
81	20230718	090138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10380	30	2	0.29	434150	42	0.38	10330	10380	10330	13450	7250	10350	10336.90	8.20	0	-37	10476	10412	10306	10242	10136	10445	10275	120	3100	500	7240	10	1	23280000	2416	2.18	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.90	9160	20220715	13.32	14200	-26.90	20230220	9760	6.35	20230103	142000	-92.69	20230220	9800	5.92	20230706	0.84	N	003200	500	120 억	1909759	N	N	92	N	N
82	20230717	160139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10350	50	2	0.49	114787900	11162	89.66	10260	10370	10200	13390	7210	10300	10283.81	8.21	0	165	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2409	2.17	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.11	9160	20220715	12.99	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	9800	5.61	20230706	0.84	N	003200	500	120 억	1910584	N	N	92	N	N
83	20230717	150139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10340	40	2	0.39	110661380	10763	86.46	10260	10370	10200	13390	7210	10300	10281.65	8.21	0	153	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2407	2.17	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.18	9160	20220715	12.88	14200	-27.18	20230220	9760	5.94	20230103	142000	-92.72	20230220	9800	5.51	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
84	20230717	140140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10320	20	2	0.19	82410020	8016	64.39	10260	10370	10200	13390	7210	10300	10280.69	8.21	0	262	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2402	2.17	0.28	12	0.03	4761.00	37266.00	14200	20230220	-27.32	9160	20220715	12.66	14200	-27.32	20230220	9760	5.74	20230103	142000	-92.73	20230220	9800	5.31	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
85	20230717	130138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10270	-30	5	-0.29	63784750	6204	49.84	10260	10370	10200	13390	7210	10300	10281.23	8.21	0	435	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2391	2.16	0.28	12	0.03	4761.00	37266.00	14200	20230220	-27.68	9160	20220715	12.12	14200	-27.68	20230220	9760	5.23	20230103	142000	-92.77	20230220	9800	4.80	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
86	20230717	120140	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10370	70	2	0.68	57666550	5612	45.08	10260	10370	10200	13390	7210	10300	10275.58	8.21	0	928	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2414	2.18	0.28	12	0.02	4761.00	37266.00	14200	20230220	-26.97	9160	20220715	13.21	14200	-26.97	20230220	9760	6.25	20230103	142000	-92.70	20230220	9800	5.82	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
87	20230717	110139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10310	10	2	0.10	34642820	3379	27.14	10260	10340	10200	13390	7210	10300	10252.39	8.21	0	703	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2400	2.17	0.28	12	0.01	4761.00	37266.00	14200	20230220	-27.39	9160	20220715	12.55	14200	-27.39	20230220	9760	5.64	20230103	142000	-92.74	20230220	9800	5.20	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
88	20230717	100139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	0	3	0.00	29705760	2900	23.30	10260	10340	10200	13390	7210	10300	10243.37	8.21	0	405	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2398	2.16	0.28	12	0.01	4761.00	37266.00	14200	20230220	-27.46	9160	20220715	12.45	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
89	20230717	090139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10260	-40	5	-0.39	605340	59	0.47	10260	10260	10260	13390	7210	10300	10260.00	8.21	0	-59	10466	10382	10266	10182	10066	10425	10225	120	3090	500	7210	10	1	23280000	2389	2.16	0.28	12	0.00	4761.00	37266.00	14200	20230220	-27.75	9160	20220715	12.01	14200	-27.75	20230220	9760	5.12	20230103	142000	-92.77	20230220	9800	4.69	20230706	0.84	N	003200	500	120 억	1910584	N	N	15	N	N
90	20230714	160138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	0	3	0.00	127088990	12448	110.15	10260	10350	10150	13390	7210	10300	10209.59	8.22	0	-6282	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2398	2.16	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.46	9160	20220715	12.45	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1912676	N	N	15	N	N
91	20230714	150139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10260	-40	5	-0.39	114911060	11265	99.68	10260	10350	10150	13390	7210	10300	10200.72	8.22	0	-5762	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2389	2.16	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.75	9160	20220715	12.01	14200	-27.75	20230220	9760	5.12	20230103	142000	-92.77	20230220	9800	4.69	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
92	20230714	140138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	0	3	0.00	97058080	9523	84.27	10260	10350	10150	13390	7210	10300	10191.96	8.22	0	-5712	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2398	2.16	0.28	12	0.04	4761.00	37266.00	14200	20230220	-27.46	9160	20220715	12.45	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
93	20230714	130138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10260	-40	5	-0.39	94889290	9312	82.40	10260	10350	10150	13390	7210	10300	10190.00	8.22	0	-5651	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2389	2.16	0.28	12	0.04	4761.00	37266.00	14200	20230220	-27.75	9160	20220715	12.01	14200	-27.75	20230220	9760	5.12	20230103	142000	-92.77	20230220	9800	4.69	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
94	20230714	120139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10190	-110	5	-1.07	91477970	8979	79.45	10260	10350	10150	13390	7210	10300	10187.99	8.22	0	-5591	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2372	2.14	0.27	12	0.04	4761.00	37266.00	14200	20230220	-28.24	9160	20220715	11.24	14200	-28.24	20230220	9760	4.41	20230103	142000	-92.82	20230220	9800	3.98	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
95	20230714	110138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10200	-100	5	-0.97	73533110	7219	63.88	10260	10350	10150	13390	7210	10300	10186.05	8.22	0	-4259	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2375	2.14	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.17	9160	20220715	11.35	14200	-28.17	20230220	9760	4.51	20230103	142000	-92.82	20230220	9800	4.08	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
96	20230714	100139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10200	-100	5	-0.97	56186880	5518	48.83	10260	10350	10150	13390	7210	10300	10182.47	8.22	0	-2779	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2375	2.14	0.27	12	0.02	4761.00	37266.00	14200	20230220	-28.17	9160	20220715	11.35	14200	-28.17	20230220	9760	4.51	20230103	142000	-92.82	20230220	9800	4.08	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
97	20230714	090139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10260	-40	5	-0.39	1924260	187	1.65	10260	10350	10220	13390	7210	10300	10290.16	8.22	0	-93	10740	10520	10310	10090	9880	10630	10200	120	3090	500	7210	10	1	23280000	2389	2.16	0.28	12	0.00	4761.00	37266.00	14200	20230220	-27.75	9160	20220715	12.01	14200	-27.75	20230220	9760	5.12	20230103	142000	-92.77	20230220	9800	4.69	20230706	0.84	N	003200	500	120 억	1912676	N	N	563	N	N
98	20230713	160138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10300	220	2	2.18	116722470	11301	37.85	10140	10530	10100	13100	7060	10080	10328.51	8.21	0	115	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2398	2.16	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.46	9160	20220715	12.45	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	9800	5.10	20230706	0.84	N	003200	500	120 억	1912357	N	N	563	N	N
99	20230713	150137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10370	290	2	2.88	108201360	10474	35.08	10140	10530	10100	13100	7060	10080	10330.47	8.21	0	181	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2414	2.18	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.97	9160	20220715	13.21	14200	-26.97	20230220	9760	6.25	20230103	142000	-92.70	20230220	9800	5.82	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
100	20230713	140138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10370	290	2	2.88	101158970	9795	32.80	10140	10530	10100	13100	7060	10080	10327.61	8.21	0	478	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2414	2.18	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.97	9160	20220715	13.21	14200	-26.97	20230220	9760	6.25	20230103	142000	-92.70	20230220	9800	5.82	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
101	20230713	130137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10380	300	2	2.98	97985150	9489	31.78	10140	10530	10100	13100	7060	10080	10326.18	8.21	0	674	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2416	2.18	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.90	9160	20220715	13.32	14200	-26.90	20230220	9760	6.35	20230103	142000	-92.69	20230220	9800	5.92	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
102	20230713	120137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10410	330	2	3.27	90030070	8724	29.22	10140	10530	10100	13100	7060	10080	10319.82	8.21	0	982	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2423	2.19	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.69	9160	20220715	13.65	14200	-26.69	20230220	9760	6.66	20230103	142000	-92.67	20230220	9800	6.22	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
103	20230713	110139	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10390	310	2	3.08	85582280	8296	27.78	10140	10530	10100	13100	7060	10080	10316.09	8.21	0	1173	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2419	2.18	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.83	9160	20220715	13.43	14200	-26.83	20230220	9760	6.45	20230103	142000	-92.68	20230220	9800	6.02	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
104	20230713	100138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10280	200	2	1.98	31317760	3061	10.25	10140	10360	10100	13100	7060	10080	10231.22	8.21	0	719	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2393	2.16	0.28	12	0.01	4761.00	37266.00	14200	20230220	-27.61	9160	20220715	12.23	14200	-27.61	20230220	9760	5.33	20230103	142000	-92.76	20230220	9800	4.90	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
105	20230713	090131	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10140	60	2	0.60	395460	39	0.13	10140	10140	10140	13100	7060	10080	10140.00	8.21	0	0	10186	10132	10086	10032	9986	10110	10010	120	3020	500	7050	10	1	23280000	2361	2.13	0.27	12	0.00	4761.00	37266.00	14200	20230220	-28.59	9160	20220715	10.70	14200	-28.59	20230220	9760	3.89	20230103	142000	-92.86	20230220	9800	3.47	20230706	0.84	N	003200	500	120 억	1912357	N	N	1	N	N
106	20230712	160137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10080	20	2	0.20	300551700	29861	137.29	10100	10140	10040	13070	7050	10060	10065.02	8.17	0	9219	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2347	2.12	0.27	12	0.13	4761.00	37266.00	14200	20230220	-29.01	9160	20220715	10.04	14200	-29.01	20230220	9760	3.28	20230103	142000	-92.90	20230220	9800	2.86	20230706	0.84	N	003200	500	120 억	1902987	N	N	1	N	N
107	20230712	150137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	0	3	0.00	296730270	29482	135.54	10100	10140	10040	13070	7050	10060	10064.79	8.17	0	9437	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2342	2.11	0.27	12	0.13	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
108	20230712	140136	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	0	3	0.00	254917870	25326	116.44	10100	10140	10040	13070	7050	10060	10065.46	8.17	0	6708	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2342	2.11	0.27	12	0.11	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
109	20230712	130137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	0	3	0.00	217402110	21597	99.29	10100	10140	10040	13070	7050	10060	10066.31	8.17	0	4969	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2342	2.11	0.27	12	0.09	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
110	20230712	120137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10050	-10	5	-0.10	175158110	17398	79.99	10100	10140	10040	13070	7050	10060	10067.72	8.17	0	2309	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2340	2.11	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.23	9160	20220715	9.72	14200	-29.23	20230220	9760	2.97	20230103	142000	-92.92	20230220	9800	2.55	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
111	20230712	110137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	0	3	0.00	134589550	13366	61.45	10100	10140	10040	13070	7050	10060	10069.55	8.17	0	1488	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2342	2.11	0.27	12	0.06	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
112	20230712	100138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	0	3	0.00	59536900	5910	27.17	10100	10140	10040	13070	7050	10060	10073.93	8.17	0	421	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2342	2.11	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
113	20230712	090137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10070	10	2	0.10	1928300	191	0.88	10100	10100	10070	13070	7050	10060	10095.81	8.17	0	-60	10260	10160	10000	9900	9740	10080	9820	120	3010	500	7040	10	1	23280000	2344	2.12	0.27	12	0.00	4761.00	37266.00	14200	20230220	-29.08	9160	20220715	9.93	14200	-29.08	20230220	9760	3.18	20230103	142000	-92.91	20230220	9800	2.76	20230706	0.84	N	003200	500	120 억	1902987	N	N	36	N	N
114	20230711	160137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10060	-40	5	-0.40	216925710	21747	133.43	10100	10100	9840	13130	7070	10100	9974.97	8.18	0	-7918	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2342	2.11	0.27	12	0.09	4761.00	37266.00	14200	20230220	-29.15	9160	20220715	9.83	14200	-29.15	20230220	9760	3.07	20230103	142000	-92.92	20230220	9800	2.65	20230706	0.89	N	003200	500	120 억	1904475	N	N	36	N	N
115	20230711	150135	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10050	-50	5	-0.50	210200300	21078	129.33	10100	10100	9840	13130	7070	10100	9972.50	8.18	0	-7663	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2340	2.11	0.27	12	0.09	4761.00	37266.00	14200	20230220	-29.23	9160	20220715	9.72	14200	-29.23	20230220	9760	2.97	20230103	142000	-92.92	20230220	9800	2.55	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
116	20230711	140135	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10000	-100	5	-0.99	161638970	16217	99.50	10100	10100	9840	13130	7070	10100	9967.25	8.18	0	-7639	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2328	2.10	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.58	9160	20220715	9.17	14200	-29.58	20230220	9760	2.46	20230103	142000	-92.96	20230220	9800	2.04	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
117	20230711	130135	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9970	-130	5	-1.29	161398900	16193	99.36	10100	10100	9840	13130	7070	10100	9967.20	8.18	0	-7619	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2321	2.09	0.27	12	0.07	4761.00	37266.00	14200	20230220	-29.79	9160	20220715	8.84	14200	-29.79	20230220	9760	2.15	20230103	142000	-92.98	20230220	9800	1.73	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
118	20230711	120136	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9940	-160	5	-1.58	152447100	15297	93.86	10100	10100	9840	13130	7070	10100	9965.82	8.18	0	-7586	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2314	2.09	0.27	12	0.07	4761.00	37266.00	14200	20230220	-30.00	9160	20220715	8.52	14200	-30.00	20230220	9760	1.84	20230103	142000	-93.00	20230220	9800	1.43	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
119	20230711	110137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10030	-70	5	-0.69	80416060	8039	49.33	10100	10100	9900	13130	7070	10100	10003.24	8.18	0	-5542	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2335	2.11	0.27	12	0.03	4761.00	37266.00	14200	20230220	-29.37	9160	20220715	9.50	14200	-29.37	20230220	9760	2.77	20230103	142000	-92.94	20230220	9800	2.35	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
120	20230711	100138	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	10020	-80	5	-0.79	51317130	5132	31.49	10100	10100	9900	13130	7070	10100	9999.44	8.18	0	-3067	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2333	2.10	0.27	12	0.02	4761.00	37266.00	14200	20230220	-29.44	9160	20220715	9.39	14200	-29.44	20230220	9760	2.66	20230103	142000	-92.94	20230220	9800	2.24	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
121	20230711	090137	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	9930	-170	5	-1.68	6891410	688	4.22	10100	10100	9900	13130	7070	10100	10016.58	8.18	0	-540	10393	10246	10083	9936	9773	10320	10010	120	3030	500	7070	10	1	23280000	2312	2.09	0.27	12	0.00	4761.00	37266.00	14200	20230220	-30.07	9160	20220715	8.41	14200	-30.07	20230220	9760	1.74	20230103	142000	-93.01	20230220	9800	1.33	20230706	0.89	N	003200	500	120 억	1904475	N	N	63	N	N
122	20230710	160136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10100	60	2	0.60	164739760	16298	31.59	10050	10230	9920	13050	7030	10040	10107.97	8.20	0	-4353	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2351	2.12	0.27	12	0.07	4761.00	37266.00	14200	20230220	-28.87	9160	20220715	10.26	14200	-28.87	20230220	9760	3.48	20230103	142000	-92.89	20230220	9800	3.06	20230706	0.89	N	003200	500	120 억	1908796	N	N	63	N	N
123	20230710	150135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10100	60	2	0.60	161195590	15947	30.91	10050	10230	9920	13050	7030	10040	10108.21	8.20	0	-4107	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2351	2.12	0.27	12	0.07	4761.00	37266.00	14200	20230220	-28.87	9160	20220715	10.26	14200	-28.87	20230220	9760	3.48	20230103	142000	-92.89	20230220	9800	3.06	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
124	20230710	140135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10130	90	2	0.90	124846140	12339	23.92	10050	10230	9920	13050	7030	10040	10118.01	8.20	0	-3143	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2358	2.13	0.27	12	0.05	4761.00	37266.00	14200	20230220	-28.66	9160	20220715	10.59	14200	-28.66	20230220	9760	3.79	20230103	142000	-92.87	20230220	9800	3.37	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
125	20230710	130135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10170	130	2	1.29	121308110	11991	23.24	10050	10230	9920	13050	7030	10040	10116.60	8.20	0	-2974	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2368	2.14	0.27	12	0.05	4761.00	37266.00	14200	20230220	-28.38	9160	20220715	11.03	14200	-28.38	20230220	9760	4.20	20230103	142000	-92.84	20230220	9800	3.78	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
126	20230710	120136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10230	190	2	1.89	103615900	10252	19.87	10050	10230	9920	13050	7030	10040	10106.90	8.20	0	-2589	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2382	2.15	0.27	12	0.04	4761.00	37266.00	14200	20230220	-27.96	9160	20220715	11.68	14200	-27.96	20230220	9760	4.82	20230103	142000	-92.80	20230220	9800	4.39	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
127	20230710	110136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10160	120	2	1.20	80961890	8033	15.57	10050	10230	9920	13050	7030	10040	10078.66	8.20	0	-1974	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2365	2.13	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.45	9160	20220715	10.92	14200	-28.45	20230220	9760	4.10	20230103	142000	-92.85	20230220	9800	3.67	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
128	20230710	100136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10230	190	2	1.89	74568240	7403	14.35	10050	10230	9920	13050	7030	10040	10072.71	8.20	0	-1782	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2382	2.15	0.27	12	0.03	4761.00	37266.00	14200	20230220	-27.96	9160	20220715	11.68	14200	-27.96	20230220	9760	4.82	20230103	142000	-92.80	20230220	9800	4.39	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
129	20230710	090136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9920	-120	5	-1.20	8134330	810	1.57	10050	10050	9920	13050	7030	10040	10042.38	8.20	0	-588	10393	10216	10023	9846	9653	10120	9750	120	3010	500	7020	10	1	23280000	2309	2.08	0.27	12	0.00	4761.00	37266.00	14200	20230220	-30.14	9160	20220715	8.30	14200	-30.14	20230220	9760	1.64	20230103	142000	-93.01	20230220	9800	1.22	20230706	0.89	N	003200	500	120 억	1908796	N	N	0	N	N
130	20230707	160135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10040	-60	5	-0.59	513839650	51586	153.68	10200	10200	9830	13130	7070	10100	9960.84	8.22	0	-4722	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2337	2.11	0.27	12	0.22	4761.00	37266.00	14200	20230220	-29.30	9030	20220706	11.18	14200	-29.30	20230220	9760	2.87	20230103	142000	-92.93	20230220	9800	2.45	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
131	20230707	150135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9950	-150	5	-1.49	422540280	42418	126.37	10200	10200	9830	13130	7070	10100	9961.34	8.22	0	-8818	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2316	2.09	0.27	12	0.18	4761.00	37266.00	14200	20230220	-29.93	9030	20220706	10.19	14200	-29.93	20230220	9760	1.95	20230103	142000	-92.99	20230220	9800	1.53	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
132	20230707	140137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9940	-160	5	-1.58	331173270	33211	98.94	10200	10200	9830	13130	7070	10100	9971.79	8.22	0	-9044	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2314	2.09	0.27	12	0.14	4761.00	37266.00	14200	20230220	-30.00	9030	20220706	10.08	14200	-30.00	20230220	9760	1.84	20230103	142000	-93.00	20230220	9800	1.43	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
133	20230707	130137	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9930	-170	5	-1.68	282332530	28301	84.31	10200	10200	9830	13130	7070	10100	9976.06	8.22	0	-8217	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2312	2.09	0.27	12	0.12	4761.00	37266.00	14200	20230220	-30.07	9030	20220706	9.97	14200	-30.07	20230220	9760	1.74	20230103	142000	-93.01	20230220	9800	1.33	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
134	20230707	120136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9920	-180	5	-1.78	269845890	27044	80.57	10200	10200	9830	13130	7070	10100	9978.03	8.22	0	-7191	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2309	2.08	0.27	12	0.12	4761.00	37266.00	14200	20230220	-30.14	9030	20220706	9.86	14200	-30.14	20230220	9760	1.64	20230103	142000	-93.01	20230220	9800	1.22	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
135	20230707	110136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9990	-110	5	-1.09	140088050	13996	41.70	10200	10200	9910	13130	7070	10100	10009.15	8.22	0	-3010	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2326	2.10	0.27	12	0.06	4761.00	37266.00	14200	20230220	-29.65	9030	20220706	10.63	14200	-29.65	20230220	9760	2.36	20230103	142000	-92.96	20230220	9800	1.94	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
136	20230707	100136	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9920	-180	5	-1.78	50438940	5024	14.97	10200	10200	9910	13130	7070	10100	10039.60	8.22	0	-1338	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2309	2.08	0.27	12	0.02	4761.00	37266.00	14200	20230220	-30.14	9030	20220706	9.86	14200	-30.14	20230220	9760	1.64	20230103	142000	-93.01	20230220	9800	1.22	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
137	20230707	090135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10190	90	2	0.89	5140770	504	1.50	10200	10200	10190	13130	7070	10100	10199.94	8.22	0	0	10660	10380	10090	9810	9520	10235	9665	120	3030	500	7070	10	1	23280000	2372	2.14	0.27	12	0.00	4761.00	37266.00	14200	20230220	-28.24	9030	20220706	12.85	14200	-28.24	20230220	9760	4.41	20230103	142000	-92.82	20230220	9800	3.98	20230706	0.90	N	003200	500	120 억	1912454	N	N	18	N	N
138	20230706	160134	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10100	-260	5	-2.51	339506090	33560	159.01	10370	10370	9800	13460	7260	10360	10116.39	8.24	0	-7605	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2351	2.12	0.27	12	0.14	4761.00	37266.00	14200	20230220	-28.87	8940	20220705	12.98	14200	-28.87	20230220	9760	3.48	20230103	142000	-92.89	20230220	9800	3.06	20230706	0.91	N	003200	500	120 억	1918740	N	N	18	N	N
139	20230706	150136	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10100	-260	5	-2.51	271914770	26806	127.01	10370	10370	10060	13460	7260	10360	10143.80	8.24	0	-7709	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2351	2.12	0.27	12	0.12	4761.00	37266.00	14200	20230220	-28.87	8940	20220705	12.98	14200	-28.87	20230220	9760	3.48	20230103	142000	-92.89	20230220	10060	0.40	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
140	20230706	140135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10130	-230	5	-2.22	268076300	26426	125.21	10370	10370	10060	13460	7260	10360	10144.41	8.24	0	-7330	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2358	2.13	0.27	12	0.11	4761.00	37266.00	14200	20230220	-28.66	8940	20220705	13.31	14200	-28.66	20230220	9760	3.79	20230103	142000	-92.87	20230220	10060	0.70	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
141	20230706	130135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10150	-210	5	-2.03	255556220	25189	119.35	10370	10370	10060	13460	7260	10360	10145.55	8.24	0	-6412	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2363	2.13	0.27	12	0.11	4761.00	37266.00	14200	20230220	-28.52	8940	20220705	13.53	14200	-28.52	20230220	9760	4.00	20230103	142000	-92.85	20230220	10060	0.89	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
142	20230706	120135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10110	-250	5	-2.41	162374970	15974	75.68	10370	10370	10090	13460	7260	10360	10164.95	8.24	0	-7308	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2354	2.12	0.27	12	0.07	4761.00	37266.00	14200	20230220	-28.80	8940	20220705	13.09	14200	-28.80	20230220	9760	3.59	20230103	142000	-92.88	20230220	10090	0.20	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
143	20230706	110135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10110	-250	5	-2.41	108447250	10640	50.41	10370	10370	10110	13460	7260	10360	10192.41	8.24	0	-5328	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2354	2.12	0.27	12	0.05	4761.00	37266.00	14200	20230220	-28.80	8940	20220705	13.09	14200	-28.80	20230220	9760	3.59	20230103	142000	-92.88	20230220	10110	0.00	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
144	20230706	100135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10150	-210	5	-2.03	77908440	7626	36.13	10370	10370	10150	13460	7260	10360	10216.16	8.24	0	-3717	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2363	2.13	0.27	12	0.03	4761.00	37266.00	14200	20230220	-28.52	8940	20220705	13.53	14200	-28.52	20230220	9760	4.00	20230103	142000	-92.85	20230220	10150	0.00	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
145	20230706	090135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10280	-80	5	-0.77	3378510	326	1.54	10370	10370	10280	13460	7260	10360	10363.53	8.24	0	-255	10526	10442	10366	10282	10206	10405	10245	120	3100	500	7250	10	1	23280000	2393	2.16	0.28	12	0.00	4761.00	37266.00	14200	20230220	-27.61	8940	20220705	14.99	14200	-27.61	20230220	9760	5.33	20230103	142000	-92.76	20230220	10280	0.00	20230706	0.91	N	003200	500	120 억	1918740	N	N	0	N	N
146	20230705	160135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10360	-80	5	-0.77	208418180	20101	200.69	10440	10450	10290	13570	7310	10440	10368.55	8.26	0	-4796	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2412	2.18	0.28	12	0.09	4761.00	37266.00	14200	20230220	-27.04	8840	20220704	17.19	14200	-27.04	20230220	9760	6.15	20230103	142000	-92.70	20230220	10290	0.68	20230705	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
147	20230705	150135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10310	-130	5	-1.25	203799300	19655	196.24	10440	10450	10290	13570	7310	10440	10368.83	8.26	0	-4689	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2400	2.17	0.28	12	0.08	4761.00	37266.00	14200	20230220	-27.39	8840	20220704	16.63	14200	-27.39	20230220	9760	5.64	20230103	142000	-92.74	20230220	10290	0.19	20230705	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
148	20230705	140134	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10300	-140	5	-1.34	144980420	13956	139.34	10440	10450	10300	13570	7310	10440	10388.39	8.26	0	-3881	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2398	2.16	0.28	12	0.06	4761.00	37266.00	14200	20230220	-27.46	8840	20220704	16.52	14200	-27.46	20230220	9760	5.53	20230103	142000	-92.75	20230220	10300	0.00	20230705	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
149	20230705	130134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10340	-100	5	-0.96	116686590	11210	111.92	10440	10450	10320	13570	7310	10440	10409.15	8.26	0	-3426	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2407	2.17	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.18	8840	20220704	16.97	14200	-27.18	20230220	9760	5.94	20230103	142000	-92.72	20230220	10300	0.39	20230629	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
150	20230705	120134	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10350	-90	5	-0.86	115043850	11051	110.33	10440	10450	10330	13570	7310	10440	10410.27	8.26	0	-3270	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2409	2.17	0.28	12	0.05	4761.00	37266.00	14200	20230220	-27.11	8840	20220704	17.08	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	10300	0.49	20230629	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
151	20230705	110135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10380	-60	5	-0.57	94337450	9053	90.39	10440	10450	10350	13570	7310	10440	10420.57	8.26	0	-3147	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2416	2.18	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.90	8840	20220704	17.42	14200	-26.90	20230220	9760	6.35	20230103	142000	-92.69	20230220	10300	0.78	20230629	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
152	20230705	100135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10390	-50	5	-0.48	75890680	7272	72.60	10440	10450	10390	13570	7310	10440	10436.01	8.26	0	-2869	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2419	2.18	0.28	12	0.03	4761.00	37266.00	14200	20230220	-26.83	8840	20220704	17.53	14200	-26.83	20230220	9760	6.45	20230103	142000	-92.68	20230220	10300	0.87	20230629	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
153	20230705	090135	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10440	0	3	0.00	20880	2	0.02	10440	10440	10440	13570	7310	10440	10440.00	8.26	0	0	10573	10506	10403	10336	10233	10455	10285	120	3130	500	7300	10	1	23280000	2430	2.19	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.48	8840	20220704	18.10	14200	-26.48	20230220	9760	6.97	20230103	142000	-92.65	20230220	10300	1.36	20230629	0.89	N	003200	500	120 억	1922890	N	N	0	N	N
154	20230704	160134	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10440	-30	5	-0.29	103735740	10016	82.29	10470	10470	10300	13610	7330	10470	10357.00	8.28	0	-4459	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2430	2.19	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.48	8840	20220704	18.10	14200	-26.48	20230220	9760	6.97	20230103	142000	-92.65	20230220	10300	1.36	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
155	20230704	150134	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10320	-150	5	-1.43	91595880	8846	72.67	10470	10470	10300	13610	7330	10470	10354.50	8.28	0	-4243	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2402	2.17	0.28	12	0.04	4761.00	37266.00	14200	20230220	-27.32	8840	20220704	16.74	14200	-27.32	20230220	9760	5.74	20230103	142000	-92.73	20230220	10300	0.19	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
156	20230704	140135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10350	-120	5	-1.15	64882930	6261	51.44	10470	10470	10300	13610	7330	10470	10363.03	8.28	0	-2104	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2409	2.17	0.28	12	0.03	4761.00	37266.00	14200	20230220	-27.11	8840	20220704	17.08	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	10300	0.49	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
157	20230704	130133	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10360	-110	5	-1.05	37848620	3653	30.01	10470	10470	10300	13610	7330	10470	10360.97	8.28	0	-1656	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2412	2.18	0.28	12	0.02	4761.00	37266.00	14200	20230220	-27.04	8840	20220704	17.19	14200	-27.04	20230220	9760	6.15	20230103	142000	-92.70	20230220	10300	0.58	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
158	20230704	120134	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10340	-130	5	-1.24	37207350	3591	29.50	10470	10470	10300	13610	7330	10470	10361.28	8.28	0	-1647	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2407	2.17	0.28	12	0.02	4761.00	37266.00	14200	20230220	-27.18	8840	20220704	16.97	14200	-27.18	20230220	9760	5.94	20230103	142000	-92.72	20230220	10300	0.39	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
159	20230704	110133	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10350	-120	5	-1.15	20873390	2014	16.55	10470	10470	10300	13610	7330	10470	10364.15	8.28	0	-1395	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2409	2.17	0.28	12	0.01	4761.00	37266.00	14200	20230220	-27.11	8840	20220704	17.08	14200	-27.11	20230220	9760	6.05	20230103	142000	-92.71	20230220	10300	0.49	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
160	20230704	100133	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	10370	-100	5	-0.96	10937520	1053	8.65	10470	10470	10300	13610	7330	10470	10387.01	8.28	0	-569	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2414	2.18	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.97	8840	20220704	17.31	14200	-26.97	20230220	9760	6.25	20230103	142000	-92.70	20230220	10300	0.68	20230704	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
161	20230704	090133	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	13610	7330	10470	0.00	8.28	0	0	10610	10540	10470	10400	10330	10505	10365	120	3140	500	7320	10	1	23280000	2437	2.20	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.27	8840	20220704	18.44	14200	-26.27	20230220	9760	7.27	20230103	142000	-92.63	20230220	10300	1.65	20230629	0.89	N	003200	500	120 억	1927402	N	N	0	N	N
162	20230703	160133	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10470	0	3	0.00	121476730	11572	330.91	10540	10540	10400	13610	7330	10470	10497.49	8.29	0	-1728	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2437	2.20	0.28	12	0.05	4761.00	37266.00	14200	20230220	-26.27	8840	20220704	18.44	14200	-26.27	20230220	9760	7.27	20230103	142000	-92.63	20230220	10300	1.65	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
163	20230703	150133	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10460	-10	5	-0.10	115810060	11031	315.44	10540	10540	10400	13610	7330	10470	10498.60	8.29	0	-1556	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2435	2.20	0.28	12	0.05	4761.00	37266.00	14200	20230220	-26.34	8840	20220704	18.33	14200	-26.34	20230220	9760	7.17	20230103	142000	-92.63	20230220	10300	1.55	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
164	20230703	140133	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10530	60	2	0.57	96562690	9194	262.91	10540	10540	10400	13610	7330	10470	10502.79	8.29	0	-1151	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2451	2.21	0.28	12	0.04	4761.00	37266.00	14200	20230220	-25.85	8840	20220704	19.12	14200	-25.85	20230220	9760	7.89	20230103	142000	-92.58	20230220	10300	2.23	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
165	20230703	130132	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10470	0	3	0.00	85982220	8186	234.09	10540	10540	10400	13610	7330	10470	10503.57	8.29	0	-712	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2437	2.20	0.28	12	0.04	4761.00	37266.00	14200	20230220	-26.27	8840	20220704	18.44	14200	-26.27	20230220	9760	7.27	20230103	142000	-92.63	20230220	10300	1.65	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
166	20230703	120132	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10510	40	2	0.38	79999600	7615	217.76	10540	10540	10400	13610	7330	10470	10505.53	8.29	0	-519	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2447	2.21	0.28	12	0.03	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10300	2.04	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
167	20230703	110133	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10510	40	2	0.38	79978580	7613	217.70	10540	10540	10400	13610	7330	10470	10505.53	8.29	0	-517	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2447	2.21	0.28	12	0.03	4761.00	37266.00	14200	20230220	-25.99	8840	20220704	18.89	14200	-25.99	20230220	9760	7.68	20230103	142000	-92.60	20230220	10300	2.04	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
168	20230703	100133	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10490	20	2	0.19	44366340	4221	120.70	10540	10540	10470	13610	7330	10470	10510.86	8.29	0	-306	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2442	2.20	0.28	12	0.02	4761.00	37266.00	14200	20230220	-26.13	8840	20220704	18.67	14200	-26.13	20230220	9760	7.48	20230103	142000	-92.61	20230220	10300	1.84	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N
169	20230703	090132	00	30.00	KOSPI		섬유.의복	N	N	N	N	40	N	10490	20	2	0.19	1726610	164	4.69	10540	10540	10490	13610	7330	10470	10528.11	8.29	0	-64	10630	10550	10450	10370	10270	10500	10320	120	3140	500	7320	10	1	23280000	2442	2.20	0.28	12	0.00	4761.00	37266.00	14200	20230220	-26.13	8840	20220704	18.67	14200	-26.13	20230220	9760	7.48	20230103	142000	-92.61	20230220	10300	1.84	20230629	0.89	N	003200	500	120 억	1928918	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History