KissMeData/014990/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	752	-42	5	-5.29	665564396	878759	61.88	764	776	751	1032	556	794	757.41	0.45	38695	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	565	-32.70	1.42	12	1.17	-23.00	528.00	1182	20230905	-36.38	534	20240702	40.82	1154	-34.84	20240718	534	40.82	20240702	1182	-36.38	20230905	534	40.82	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
3	20240731	150321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	753	-41	5	-5.16	586312353	773353	54.46	764	776	751	1032	556	794	758.14	0.45	37603	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	566	-32.74	1.43	12	1.03	-23.00	528.00	1182	20230905	-36.29	534	20240702	41.01	1154	-34.75	20240718	534	41.01	20240702	1182	-36.29	20230905	534	41.01	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
4	20240731	140324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	754	-40	5	-5.04	522914210	689274	48.54	764	776	751	1032	556	794	758.64	0.45	43979	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	566	-32.78	1.43	12	0.92	-23.00	528.00	1182	20230905	-36.21	534	20240702	41.20	1154	-34.66	20240718	534	41.20	20240702	1182	-36.21	20230905	534	41.20	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
5	20240731	130321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	754	-40	5	-5.04	445261353	586086	41.27	764	776	751	1032	556	794	759.72	0.45	46746	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	566	-32.78	1.43	12	0.78	-23.00	528.00	1182	20230905	-36.21	534	20240702	41.20	1154	-34.66	20240718	534	41.20	20240702	1182	-36.21	20230905	534	41.20	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
6	20240731	120323	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	755	-39	5	-4.91	421428777	554483	39.05	764	776	751	1032	556	794	760.04	0.45	43760	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	567	-32.83	1.43	12	0.74	-23.00	528.00	1182	20230905	-36.13	534	20240702	41.39	1154	-34.58	20240718	534	41.39	20240702	1182	-36.13	20230905	534	41.39	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
7	20240731	110321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	760	-34	5	-4.28	344637481	452693	31.88	764	776	752	1032	556	794	761.31	0.45	51247	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	571	-33.04	1.44	12	0.60	-23.00	528.00	1182	20230905	-35.70	534	20240702	42.32	1154	-34.14	20240718	534	42.32	20240702	1182	-35.70	20230905	534	42.32	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
8	20240731	100321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	764	-30	5	-3.78	243304659	319716	22.51	764	776	752	1032	556	794	761.00	0.45	38174	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	574	-33.22	1.45	12	0.43	-23.00	528.00	1182	20230905	-35.36	534	20240702	43.07	1154	-33.80	20240718	534	43.07	20240702	1182	-35.36	20230905	534	43.07	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
9	20240731	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	776	-18	5	-2.27	55007914	71970	5.07	764	776	759	1032	556	794	764.32	0.45	27384	831	812	786	767	741	822	777	376	238	500	570	1	1	75112995	583	-33.74	1.47	12	0.10	-23.00	528.00	1182	20230905	-34.35	534	20240702	45.32	1154	-32.76	20240718	534	45.32	20240702	1182	-34.35	20230905	534	45.32	20240702	0.00	N	014990	500	375 억	336184	N	N	0	N	00	N
10	20240730	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	794	14	2	1.79	1069984351	1364936	97.07	785	805	760	1014	546	780	783.85	0.44	310	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	596	-34.52	1.50	12	1.82	-23.00	528.00	1182	20230905	-32.83	534	20240702	48.69	1154	-31.20	20240718	534	48.69	20240702	1182	-32.83	20230905	534	48.69	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
11	20240730	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	20	2	2.56	895534833	1145010	81.43	785	805	760	1014	546	780	782.12	0.44	35825	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	601	-34.78	1.52	12	1.52	-23.00	528.00	1182	20230905	-32.32	534	20240702	49.81	1154	-30.68	20240718	534	49.81	20240702	1182	-32.32	20230905	534	49.81	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
12	20240730	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	782	2	2	0.26	645133636	829107	58.96	785	794	760	1014	546	780	778.11	0.44	-5247	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	587	-34.00	1.48	12	1.10	-23.00	528.00	1182	20230905	-33.84	534	20240702	46.44	1154	-32.24	20240718	534	46.44	20240702	1182	-33.84	20230905	534	46.44	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
13	20240730	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	772	-8	5	-1.03	606830807	779829	55.46	785	794	760	1014	546	780	778.16	0.44	-3068	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	580	-33.57	1.46	12	1.04	-23.00	528.00	1182	20230905	-34.69	534	20240702	44.57	1154	-33.10	20240718	534	44.57	20240702	1182	-34.69	20230905	534	44.57	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
14	20240730	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	0	3	0.00	550664421	707078	50.29	785	794	760	1014	546	780	778.79	0.44	11548	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	586	-33.91	1.48	12	0.94	-23.00	528.00	1182	20230905	-34.01	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1182	-34.01	20230905	534	46.07	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
15	20240730	110317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	772	-8	5	-1.03	508558488	652727	46.42	785	794	760	1014	546	780	779.13	0.44	13326	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	580	-33.57	1.46	12	0.87	-23.00	528.00	1182	20230905	-34.69	534	20240702	44.57	1154	-33.10	20240718	534	44.57	20240702	1182	-34.69	20230905	534	44.57	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
16	20240730	100318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	785	5	2	0.64	364716661	469038	33.36	785	793	760	1014	546	780	777.58	0.44	38592	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	590	-34.13	1.49	12	0.62	-23.00	528.00	1182	20230905	-33.59	534	20240702	47.00	1154	-31.98	20240718	534	47.00	20240702	1182	-33.59	20230905	534	47.00	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
17	20240730	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	789	9	2	1.15	28638255	36531	2.60	785	790	781	1014	546	780	783.94	0.44	1272	846	812	790	756	734	802	746	376	234	500	560	1	1	75112995	593	-34.30	1.49	12	0.05	-23.00	528.00	1182	20230905	-33.25	534	20240702	47.75	1154	-31.63	20240718	534	47.75	20240702	1182	-33.25	20230905	534	47.75	20240702	0.01	N	014990	500	375 억	328401	N	N	0	N	00	N
18	20240729	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	-69	5	-8.13	1090752601	1380065	67.68	824	824	768	1103	595	849	790.38	0.45	-5606	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	586	-33.91	1.48	12	1.84	-23.00	528.00	1182	20230905	-34.01	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1182	-34.01	20230905	534	46.07	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
19	20240729	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	-69	5	-8.13	1029765573	1301841	63.85	824	824	768	1103	595	849	791.00	0.45	-2602	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	586	-33.91	1.48	12	1.73	-23.00	528.00	1182	20230905	-34.01	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1182	-34.01	20230905	534	46.07	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
20	20240729	140318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	784	-65	5	-7.66	964368074	1217940	59.73	824	824	768	1103	595	849	791.80	0.45	3339	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	589	-34.09	1.48	12	1.62	-23.00	528.00	1182	20230905	-33.67	534	20240702	46.82	1154	-32.06	20240718	534	46.82	20240702	1182	-33.67	20230905	534	46.82	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
21	20240729	130322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	781	-68	5	-8.01	903149860	1139622	55.89	824	824	768	1103	595	849	792.49	0.45	11650	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	587	-33.96	1.48	12	1.52	-23.00	528.00	1182	20230905	-33.93	534	20240702	46.25	1154	-32.32	20240718	534	46.25	20240702	1182	-33.93	20230905	534	46.25	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
22	20240729	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	-69	5	-8.13	862533124	1087703	53.34	824	824	768	1103	595	849	792.98	0.45	7730	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	586	-33.91	1.48	12	1.45	-23.00	528.00	1182	20230905	-34.01	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1182	-34.01	20230905	534	46.07	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
23	20240729	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	-69	5	-8.13	693506221	869230	42.63	824	824	771	1103	595	849	797.83	0.45	-6346	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	586	-33.91	1.48	12	1.16	-23.00	528.00	1182	20230905	-34.01	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1182	-34.01	20230905	534	46.07	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
24	20240729	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	802	-47	5	-5.54	444569575	552889	27.12	824	824	796	1103	595	849	804.08	0.45	11691	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	602	-34.87	1.52	12	0.74	-23.00	528.00	1182	20230905	-32.15	534	20240702	50.19	1154	-30.50	20240718	534	50.19	20240702	1182	-32.15	20230905	534	50.19	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
25	20240729	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	805	-44	5	-5.18	152184859	187688	9.20	824	824	803	1103	595	849	810.82	0.45	14468	909	878	836	805	763	894	821	376	254	500	610	1	1	75112995	605	-35.00	1.52	12	0.25	-23.00	528.00	1182	20230905	-31.90	534	20240702	50.75	1154	-30.24	20240718	534	50.75	20240702	1182	-31.90	20230905	534	50.75	20240702	0.00	N	014990	500	375 억	337775	N	N	4	N	00	N
26	20240726	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	849	11	2	1.31	1629985186	1973687	68.93	830	867	794	1089	587	838	825.68	0.34	84837	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	638	-36.91	1.61	12	2.63	-23.00	528.00	1182	20230905	-28.17	534	20240702	58.99	1154	-26.43	20240718	534	58.99	20240702	1182	-28.17	20230905	534	58.99	20240702	0.00	N	014990	500	375 억	253966	N	N	4	N	00	N
27	20240726	150312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	819	-19	5	-2.27	1360753444	1653847	57.76	830	867	794	1089	587	838	822.74	0.34	122507	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	615	-35.61	1.55	12	2.20	-23.00	528.00	1182	20230905	-30.71	534	20240702	53.37	1154	-29.03	20240718	534	53.37	20240702	1182	-30.71	20230905	534	53.37	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
28	20240726	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	812	-26	5	-3.10	1106772285	1344093	46.94	830	867	794	1089	587	838	823.39	0.34	114266	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	610	-35.30	1.54	12	1.79	-23.00	528.00	1182	20230905	-31.30	534	20240702	52.06	1154	-29.64	20240718	534	52.06	20240702	1182	-31.30	20230905	534	52.06	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
29	20240726	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	818	-20	5	-2.39	1038904677	1260620	44.03	830	867	794	1089	587	838	824.07	0.34	112358	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	614	-35.57	1.55	12	1.68	-23.00	528.00	1182	20230905	-30.80	534	20240702	53.18	1154	-29.12	20240718	534	53.18	20240702	1182	-30.80	20230905	534	53.18	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
30	20240726	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	811	-27	5	-3.22	963287717	1167792	40.79	830	867	794	1089	587	838	824.83	0.34	88614	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	609	-35.26	1.54	12	1.55	-23.00	528.00	1182	20230905	-31.39	534	20240702	51.87	1154	-29.72	20240718	534	51.87	20240702	1182	-31.39	20230905	534	51.87	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
31	20240726	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	812	-26	5	-3.10	868479471	1050051	36.67	830	867	794	1089	587	838	827.04	0.34	68818	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	610	-35.30	1.54	12	1.40	-23.00	528.00	1182	20230905	-31.30	534	20240702	52.06	1154	-29.64	20240718	534	52.06	20240702	1182	-31.30	20230905	534	52.06	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
32	20240726	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	819	-19	5	-2.27	658429961	789478	27.57	830	867	794	1089	587	838	833.98	0.34	9481	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	615	-35.61	1.55	12	1.05	-23.00	528.00	1182	20230905	-30.71	534	20240702	53.37	1154	-29.03	20240718	534	53.37	20240702	1182	-30.71	20230905	534	53.37	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
33	20240726	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	833	-5	5	-0.60	82297957	99091	3.46	830	835	826	1089	587	838	830.19	0.34	-7128	929	883	854	808	779	869	794	376	251	500	600	1	1	75112995	626	-36.22	1.58	12	0.13	-23.00	528.00	1182	20230905	-29.53	534	20240702	55.99	1154	-27.82	20240718	534	55.99	20240702	1182	-29.53	20230905	534	55.99	20240702	0.00	N	014990	500	375 억	253966	N	N	6	N	00	N
34	20240725	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	838	-40	5	-4.56	2396844020	2810416	81.51	880	900	825	1141	615	878	852.88	0.46	-88345	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	629	-36.43	1.59	12	3.74	-23.00	528.00	1182	20230905	-29.10	534	20240702	56.93	1154	-27.38	20240718	534	56.93	20240702	1182	-29.10	20230905	534	56.93	20240702	0.00	N	014990	500	375 억	342289	N	N	6	N	00	N
35	20240725	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	-48	5	-5.47	2266678431	2654042	76.97	880	900	825	1141	615	878	854.05	0.46	-56434	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	623	-36.09	1.57	12	3.53	-23.00	528.00	1182	20230905	-29.78	534	20240702	55.43	1154	-28.08	20240718	534	55.43	20240702	1182	-29.78	20230905	534	55.43	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
36	20240725	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	838	-40	5	-4.56	2151984432	2516108	72.97	880	900	825	1141	615	878	855.28	0.46	-49721	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	629	-36.43	1.59	12	3.35	-23.00	528.00	1182	20230905	-29.10	534	20240702	56.93	1154	-27.38	20240718	534	56.93	20240702	1182	-29.10	20230905	534	56.93	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
37	20240725	130315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	-47	5	-5.35	2074982142	2424137	70.30	880	900	825	1141	615	878	855.97	0.46	-37957	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	624	-36.13	1.57	12	3.23	-23.00	528.00	1182	20230905	-29.70	534	20240702	55.62	1154	-27.99	20240718	534	55.62	20240702	1182	-29.70	20230905	534	55.62	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
38	20240725	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	829	-49	5	-5.58	1875224533	2184890	63.37	880	900	825	1141	615	878	858.27	0.46	-49610	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	623	-36.04	1.57	12	2.91	-23.00	528.00	1182	20230905	-29.86	534	20240702	55.24	1154	-28.16	20240718	534	55.24	20240702	1182	-29.86	20230905	534	55.24	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
39	20240725	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	-48	5	-5.47	1750967523	2035088	59.02	880	900	825	1141	615	878	860.39	0.46	-52883	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	623	-36.09	1.57	12	2.71	-23.00	528.00	1182	20230905	-29.78	534	20240702	55.43	1154	-28.08	20240718	534	55.43	20240702	1182	-29.78	20230905	534	55.43	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
40	20240725	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	-42	5	-4.78	1333042555	1533679	44.48	880	900	836	1141	615	878	869.18	0.46	-166287	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	628	-36.35	1.58	12	2.04	-23.00	528.00	1182	20230905	-29.27	534	20240702	56.55	1154	-27.56	20240718	534	56.55	20240702	1182	-29.27	20230905	534	56.55	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
41	20240725	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	875	-3	5	-0.34	458570952	518073	15.03	880	900	871	1141	615	878	885.15	0.46	-50022	924	900	874	850	824	913	863	376	263	500	630	1	1	75112995	657	-38.04	1.66	12	0.69	-23.00	528.00	1182	20230905	-25.97	534	20240702	63.86	1154	-24.18	20240718	534	63.86	20240702	1182	-25.97	20230905	534	63.86	20240702	0.00	N	014990	500	375 억	342289	N	N	11	N	00	N
42	20240724	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	878	-29	5	-3.20	2420418150	2778060	63.18	875	898	848	1179	635	907	871.24	0.17	217713	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	659	-38.17	1.66	12	3.70	-23.00	528.00	1182	20230905	-25.72	534	20240702	64.42	1154	-23.92	20240718	534	64.42	20240702	1182	-25.72	20230905	534	64.42	20240702	0.00	N	014990	500	375 억	124685	N	N	11	N	00	N
43	20240724	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	870	-37	5	-4.08	2230830857	2562268	58.27	875	898	848	1179	635	907	870.65	0.17	231200	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	653	-37.83	1.65	12	3.41	-23.00	528.00	1182	20230905	-26.40	534	20240702	62.92	1154	-24.61	20240718	534	62.92	20240702	1182	-26.40	20230905	534	62.92	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
44	20240724	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	859	-48	5	-5.29	2025931645	2325184	52.88	875	898	848	1179	635	907	871.30	0.17	173261	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	645	-37.35	1.63	12	3.10	-23.00	528.00	1182	20230905	-27.33	534	20240702	60.86	1154	-25.56	20240718	534	60.86	20240702	1182	-27.33	20230905	534	60.86	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
45	20240724	130313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	862	-45	5	-4.96	1874421607	2149411	48.88	875	898	848	1179	635	907	872.06	0.17	176444	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	647	-37.48	1.63	12	2.86	-23.00	528.00	1182	20230905	-27.07	534	20240702	61.42	1154	-25.30	20240718	534	61.42	20240702	1182	-27.07	20230905	534	61.42	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
46	20240724	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	859	-48	5	-5.29	1771428592	2030247	46.17	875	898	848	1179	635	907	872.52	0.17	178943	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	645	-37.35	1.63	12	2.70	-23.00	528.00	1182	20230905	-27.33	534	20240702	60.86	1154	-25.56	20240718	534	60.86	20240702	1182	-27.33	20230905	534	60.86	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
47	20240724	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	879	-28	5	-3.09	1556656871	1781716	40.52	875	898	848	1179	635	907	873.68	0.17	141211	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	660	-38.22	1.66	12	2.37	-23.00	528.00	1182	20230905	-25.63	534	20240702	64.61	1154	-23.83	20240718	534	64.61	20240702	1182	-25.63	20230905	534	64.61	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
48	20240724	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	875	-32	5	-3.53	1401265924	1604911	36.50	875	898	848	1179	635	907	873.11	0.17	158620	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	657	-38.04	1.66	12	2.14	-23.00	528.00	1182	20230905	-25.97	534	20240702	63.86	1154	-24.18	20240718	534	63.86	20240702	1182	-25.97	20230905	534	63.86	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
49	20240724	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	878	-29	5	-3.20	178454920	203066	4.62	875	889	875	1179	635	907	878.80	0.17	10874	997	951	919	873	841	936	858	376	272	500	650	1	1	75112995	659	-38.17	1.66	12	0.27	-23.00	528.00	1182	20230905	-25.72	534	20240702	64.42	1154	-23.92	20240718	534	64.42	20240702	1182	-25.72	20230905	534	64.42	20240702	0.00	N	014990	500	375 억	124685	N	N	22	N	00	N
50	20240723	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	907	-94	5	-9.39	3954532183	4321338	51.75	953	965	887	1301	701	1001	915.13	0.23	-52218	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	681	-39.43	1.72	12	5.75	-23.00	528.00	1182	20230905	-23.27	534	20240702	69.85	1154	-21.40	20240718	534	69.85	20240702	1182	-23.27	20230905	534	69.85	20240702	0.00	N	014990	500	375 억	176377	N	N	22	N	00	N
51	20240723	150318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	905	-96	5	-9.59	3840013985	4194651	50.23	953	965	887	1301	701	1001	915.45	0.23	-51991	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	680	-39.35	1.71	12	5.58	-23.00	528.00	1182	20230905	-23.43	534	20240702	69.48	1154	-21.58	20240718	534	69.48	20240702	1182	-23.43	20230905	534	69.48	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
52	20240723	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	902	-99	5	-9.89	3582687263	3909135	46.81	953	965	887	1301	701	1001	916.49	0.23	-42203	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	678	-39.22	1.71	12	5.20	-23.00	528.00	1182	20230905	-23.69	534	20240702	68.91	1154	-21.84	20240718	534	68.91	20240702	1182	-23.69	20230905	534	68.91	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
53	20240723	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	892	-109	5	-10.89	3207202492	3491074	41.80	953	965	887	1301	701	1001	918.69	0.23	-23407	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	670	-38.78	1.69	12	4.65	-23.00	528.00	1182	20230905	-24.53	534	20240702	67.04	1154	-22.70	20240718	534	67.04	20240702	1182	-24.53	20230905	534	67.04	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
54	20240723	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	898	-103	5	-10.29	2861237292	3103523	37.16	953	965	893	1301	701	1001	921.93	0.23	-40253	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	675	-39.04	1.70	12	4.13	-23.00	528.00	1182	20230905	-24.03	534	20240702	68.16	1154	-22.18	20240718	534	68.16	20240702	1182	-24.03	20230905	534	68.16	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
55	20240723	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	932	-69	5	-6.89	2250732272	2434009	29.15	953	965	909	1301	701	1001	924.70	0.23	33309	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	700	-40.52	1.77	12	3.24	-23.00	528.00	1182	20230905	-21.15	534	20240702	74.53	1154	-19.24	20240718	534	74.53	20240702	1182	-21.15	20230905	534	74.53	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
56	20240723	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	916	-85	5	-8.49	1856220576	2006319	24.02	953	965	909	1301	701	1001	925.19	0.23	60845	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	688	-39.83	1.73	12	2.67	-23.00	528.00	1182	20230905	-22.50	534	20240702	71.54	1154	-20.62	20240718	534	71.54	20240702	1182	-22.50	20230905	534	71.54	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
57	20240723	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	931	-70	5	-6.99	377784006	400229	4.79	953	965	923	1301	701	1001	943.92	0.23	7948	1066	1033	987	954	908	1050	971	376	300	500	720	1	1	75112995	699	-40.48	1.76	12	0.53	-23.00	528.00	1182	20230905	-21.24	534	20240702	74.34	1154	-19.32	20240718	534	74.34	20240702	1182	-21.24	20230905	534	74.34	20240702	0.00	N	014990	500	375 억	176377	N	N	7	N	00	N
58	20240722	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1001	40	2	4.16	7740072524	7893643	24.77	961	1020	941	1249	673	961	980.56	0.15	61495	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	752	-43.52	1.90	12	10.51	-23.00	528.00	1182	20230905	-15.31	534	20240702	87.45	1154	-13.26	20240718	534	87.45	20240702	1182	-15.31	20230905	534	87.45	20240702	0.00	N	014990	500	375 억	112130	N	N	7	N	00	N
59	20240722	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	976	15	2	1.56	6887679107	7038819	22.09	961	1020	941	1249	673	961	978.57	0.15	15491	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	733	-42.43	1.85	12	9.37	-23.00	528.00	1182	20230905	-17.43	534	20240702	82.77	1154	-15.42	20240718	534	82.77	20240702	1182	-17.43	20230905	534	82.77	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
60	20240722	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	977	16	2	1.66	6392530191	6532618	20.50	961	1020	941	1249	673	961	978.60	0.15	32241	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	734	-42.48	1.85	12	8.70	-23.00	528.00	1182	20230905	-17.34	534	20240702	82.96	1154	-15.34	20240718	534	82.96	20240702	1182	-17.34	20230905	534	82.96	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
61	20240722	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	976	15	2	1.56	5921868718	6051012	18.99	961	1020	941	1249	673	961	978.70	0.15	20310	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	733	-42.43	1.85	12	8.06	-23.00	528.00	1182	20230905	-17.43	534	20240702	82.77	1154	-15.42	20240718	534	82.77	20240702	1182	-17.43	20230905	534	82.77	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
62	20240722	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	958	-3	5	-0.31	5112219108	5223586	16.39	961	1020	941	1249	673	961	978.73	0.15	47669	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	720	-41.65	1.81	12	6.95	-23.00	528.00	1182	20230905	-18.95	534	20240702	79.40	1154	-16.98	20240718	534	79.40	20240702	1182	-18.95	20230905	534	79.40	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
63	20240722	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	975	14	2	1.46	4802375130	4903010	15.39	961	1020	941	1249	673	961	979.54	0.15	10727	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	732	-42.39	1.85	12	6.53	-23.00	528.00	1182	20230905	-17.51	534	20240702	82.58	1154	-15.51	20240718	534	82.58	20240702	1182	-17.51	20230905	534	82.58	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
64	20240722	100311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	976	15	2	1.56	3412015834	3487814	10.94	961	1020	941	1249	673	961	978.35	0.15	372	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	733	-42.43	1.85	12	4.64	-23.00	528.00	1182	20230905	-17.43	534	20240702	82.77	1154	-15.42	20240718	534	82.77	20240702	1182	-17.43	20230905	534	82.77	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
65	20240722	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	999	38	2	3.95	813828108	818633	2.57	961	1020	960	1249	673	961	994.79	0.15	-6321	1147	1054	1004	911	861	1029	886	376	288	500	690	1	1	75112995	750	-43.43	1.89	12	1.09	-23.00	528.00	1182	20230905	-15.48	534	20240702	87.08	1154	-13.43	20240718	534	87.08	20240702	1182	-15.48	20230905	534	87.08	20240702	0.00	N	014990	500	375 억	112130	N	N	11	N	00	N
66	20240719	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	961	50	2	5.49	32569550619	31708975	94.36	999	1097	954	1184	638	911	1027.19	0.16	-3149	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	722	-41.78	1.82	12	42.22	-23.00	528.00	1182	20230905	-18.70	534	20240702	79.96	1154	-16.72	20240718	534	79.96	20240702	1182	-18.70	20230905	534	79.96	20240702	0.00	N	014990	500	375 억	118489	N	N	11	N	00	N
67	20240719	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	989	78	2	8.56	31449366969	30555546	90.92	999	1097	970	1184	638	911	1029.25	0.16	-13095	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	743	-43.00	1.87	12	40.68	-23.00	528.00	1182	20230905	-16.33	534	20240702	85.21	1154	-14.30	20240718	534	85.21	20240702	1182	-16.33	20230905	534	85.21	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
68	20240719	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1020	109	2	11.96	29791808253	28910447	86.03	999	1097	970	1184	638	911	1030.49	0.16	29663	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	766	-44.35	1.93	12	38.49	-23.00	528.00	1182	20230905	-13.71	534	20240702	91.01	1154	-11.61	20240718	534	91.01	20240702	1182	-13.71	20230905	534	91.01	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
69	20240719	130305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1032	121	2	13.28	27919211978	27074840	80.57	999	1097	970	1184	638	911	1031.19	0.16	6672	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	775	-44.87	1.95	12	36.05	-23.00	528.00	1182	20230905	-12.69	534	20240702	93.26	1154	-10.57	20240718	534	93.26	20240702	1182	-12.69	20230905	534	93.26	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
70	20240719	120305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1010	99	2	10.87	24800762992	24058137	71.59	999	1097	970	1184	638	911	1030.87	0.16	-12230	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	759	-43.91	1.91	12	32.03	-23.00	528.00	1182	20230905	-14.55	534	20240702	89.14	1154	-12.48	20240718	534	89.14	20240702	1182	-14.55	20230905	534	89.14	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
71	20240719	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1030	119	2	13.06	22445182175	21758459	64.75	999	1097	970	1184	638	911	1031.56	0.16	5879	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	774	-44.78	1.95	12	28.97	-23.00	528.00	1182	20230905	-12.86	534	20240702	92.88	1154	-10.75	20240718	534	92.88	20240702	1182	-12.86	20230905	534	92.88	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
72	20240719	100247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	89	2	9.77	15957623509	15489165	46.09	999	1097	970	1184	638	911	1030.24	0.16	-10011	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	751	-43.48	1.89	12	20.62	-23.00	528.00	1182	20230905	-15.40	534	20240702	87.27	1154	-13.34	20240718	534	87.27	20240702	1182	-15.40	20230905	534	87.27	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
73	20240719	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	84	2	9.22	2980327967	2921058	8.69	999	1051	977	1184	638	911	1020.29	0.16	-25	1235	1073	992	830	749	1032	789	376	273	500	650	1	1	75112995	747	-43.26	1.88	12	3.89	-23.00	528.00	1182	20230905	-15.82	534	20240702	86.33	1154	-13.78	20240718	534	86.33	20240702	1182	-15.82	20230905	534	86.33	20240702	0.00	N	014990	500	375 억	118489	N	N	17	N	00	N
74	20240718	160303	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	911	-52	5	-5.40	33910609921	33101118	125.46	990	1154	911	1251	675	963	1024.62	0.14	30449	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	684	-39.61	1.73	12	44.07	-23.00	528.00	1182	20230905	-22.93	534	20240702	70.60	1154	-21.06	20240718	534	70.60	20240702	1182	-22.93	20230905	534	70.60	20240702	0.00	N	014990	500	375 억	104124	N	N	17	N	01	N
75	20240718	150306	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	946	-17	5	-1.77	33456601852	32610369	123.60	990	1154	920	1251	675	963	1025.95	0.14	11822	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	711	-41.13	1.79	12	43.42	-23.00	528.00	1182	20230905	-19.97	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1182	-19.97	20230905	534	77.15	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
76	20240718	140304	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	921	-42	5	-4.36	32068269045	31157926	118.10	990	1154	921	1251	675	963	1029.22	0.14	16008	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	692	-40.04	1.74	12	41.48	-23.00	528.00	1182	20230905	-22.08	534	20240702	72.47	1154	-20.19	20240718	534	72.47	20240702	1182	-22.08	20230905	534	72.47	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
77	20240718	130304	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	943	-20	5	-2.08	30702260329	29694783	112.55	990	1154	921	1251	675	963	1033.93	0.14	38116	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	708	-41.00	1.79	12	39.53	-23.00	528.00	1182	20230905	-20.22	534	20240702	76.59	1154	-18.28	20240718	534	76.59	20240702	1182	-20.22	20230905	534	76.59	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
78	20240718	120304	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	990	27	2	2.80	29630694885	28587682	108.36	990	1154	921	1251	675	963	1036.49	0.14	3944	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	744	-43.04	1.88	12	38.06	-23.00	528.00	1182	20230905	-16.24	534	20240702	85.39	1154	-14.21	20240718	534	85.39	20240702	1182	-16.24	20230905	534	85.39	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
79	20240718	110305	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	994	31	2	3.22	28460379903	27409535	103.89	990	1154	921	1251	675	963	1038.34	0.14	-885	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	747	-43.22	1.88	12	36.49	-23.00	528.00	1182	20230905	-15.91	534	20240702	86.14	1154	-13.86	20240718	534	86.14	20240702	1182	-15.91	20230905	534	86.14	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
80	20240718	100306	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1007	44	2	4.57	25109339441	24062905	91.21	990	1154	921	1251	675	963	1043.49	0.14	18623	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	756	-43.78	1.91	12	32.04	-23.00	528.00	1182	20230905	-14.81	534	20240702	88.58	1154	-12.74	20240718	534	88.58	20240702	1182	-14.81	20230905	534	88.58	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
81	20240718	090307	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1038	75	2	7.79	3915325509	3761508	14.26	990	1084	985	1251	675	963	1040.91	0.14	-17266	1095	1028	896	829	697	1062	863	376	288	500	690	1	1	75112995	780	-45.13	1.97	12	5.01	-23.00	528.00	1182	20230905	-12.18	534	20240702	94.38	1084	-4.24	20240718	534	94.38	20240702	1182	-12.18	20230905	534	94.38	20240702	0.00	N	014990	500	375 억	104124	N	N	36	N	01	N
82	20240717	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	963	222	1	29.96	24103608800	26357277	126.93	780	963	764	963	519	741	914.57	0.14	2317	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.87	1.82	12	35.09	-23.00	528.00	1182	20230905	-18.53	534	20240702	80.34	963	0.00	20240717	534	80.34	20240702	1182	-18.53	20230905	534	80.34	20240702	0.00	N	014990	500	375 억	102638	N	N	36	N	00	N
83	20240717	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	963	222	1	29.96	24077706026	26330379	126.80	780	963	764	963	519	741	914.52	0.14	2317	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.87	1.82	12	35.05	-23.00	528.00	1182	20230905	-18.53	534	20240702	80.34	963	0.00	20240717	534	80.34	20240702	1182	-18.53	20230905	534	80.34	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
84	20240717	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	963	222	1	29.96	24051697322	26303371	126.67	780	963	764	963	519	741	914.47	0.14	2317	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.87	1.82	12	35.02	-23.00	528.00	1182	20230905	-18.53	534	20240702	80.34	963	0.00	20240717	534	80.34	20240702	1182	-18.53	20230905	534	80.34	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
85	20240717	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	962	221	2	29.82	23828772111	26071682	125.55	780	963	764	963	519	741	914.05	0.14	994	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.83	1.82	12	34.71	-23.00	528.00	1182	20230905	-18.61	534	20240702	80.15	963	-0.10	20240717	534	80.15	20240702	1182	-18.61	20230905	534	80.15	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
86	20240717	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	963	222	1	29.96	22621696864	24814276	119.49	780	963	764	963	519	741	911.72	0.14	18702	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.87	1.82	12	33.04	-23.00	528.00	1182	20230905	-18.53	534	20240702	80.34	963	0.00	20240717	534	80.34	20240702	1182	-18.53	20230905	534	80.34	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
87	20240717	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	963	222	1	29.96	21938526851	24104394	116.08	780	963	764	963	519	741	910.23	0.14	1373	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	723	-41.87	1.82	12	32.09	-23.00	528.00	1182	20230905	-18.53	534	20240702	80.34	963	0.00	20240717	534	80.34	20240702	1182	-18.53	20230905	534	80.34	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
88	20240717	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	858	117	2	15.79	7056738728	8263124	39.79	780	904	764	963	519	741	854.16	0.14	28330	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	644	-37.30	1.62	12	11.00	-23.00	528.00	1182	20230905	-27.41	534	20240702	60.67	904	-5.09	20240717	534	60.67	20240702	1182	-27.41	20230905	534	60.67	20240702	0.00	N	014990	500	375 억	102638	N	N	28	N	00	N
89	20240717	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	857	116	2	15.65	769583398	932965	4.49	780	857	764	963	519	741	825.93	0.14	60620	953	847	794	688	635	820	661	376	222	500	530	1	1	75112995	644	-37.26	1.62	12	1.24	-23.00	528.00	1182	20230905	-27.50	534	20240702	60.49	900	-4.78	20240716	534	60.49	20240702	1182	-27.50	20230905	534	60.49	20240702	0.00	N	014990	500	375 억	102638	Y	N	28	N	00	N
90	20240716	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	741	36	2	5.11	17281583114	20524163	778.69	870	900	741	916	494	705	842.32	0.15	-9862	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	557	-32.22	1.40	12	27.32	-23.00	528.00	1182	20230905	-37.31	534	20240702	38.76	900	-17.67	20240716	534	38.76	20240702	1182	-37.31	20230905	534	38.76	20240702	0.00	N	014990	500	375 억	113400	N	N	28	N	00	N
91	20240716	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	840	135	2	19.15	15637461321	18412066	698.56	870	900	794	916	494	705	849.31	0.15	-12591	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	631	-36.52	1.59	12	24.51	-23.00	528.00	1182	20230905	-28.93	534	20240702	57.30	900	-6.67	20240716	534	57.30	20240702	1182	-28.93	20230905	534	57.30	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
92	20240716	140319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	814	109	2	15.46	10842141613	12717946	482.52	870	900	794	916	494	705	852.51	0.15	-10308	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	611	-35.39	1.54	12	16.93	-23.00	528.00	1182	20230905	-31.13	534	20240702	52.43	900	-9.56	20240716	534	52.43	20240702	1182	-31.13	20230905	534	52.43	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
93	20240716	130318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	818	113	2	16.03	10319668813	12077506	458.22	870	900	794	916	494	705	854.45	0.15	-4745	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	614	-35.57	1.55	12	16.08	-23.00	528.00	1182	20230905	-30.80	534	20240702	53.18	900	-9.11	20240716	534	53.18	20240702	1182	-30.80	20230905	534	53.18	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
94	20240716	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	825	120	2	17.02	9543623900	11128816	422.23	870	900	814	916	494	705	857.56	0.15	-13741	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	620	-35.87	1.56	12	14.82	-23.00	528.00	1182	20230905	-30.20	534	20240702	54.49	900	-8.33	20240716	534	54.49	20240702	1182	-30.20	20230905	534	54.49	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
95	20240716	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	127	2	18.01	8984576220	10451917	396.55	870	900	814	916	494	705	859.61	0.15	4284	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	625	-36.17	1.58	12	13.91	-23.00	528.00	1182	20230905	-29.61	534	20240702	55.81	900	-7.56	20240716	534	55.81	20240702	1182	-29.61	20230905	534	55.81	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
96	20240716	100318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	131	2	18.58	7103932550	8204597	311.28	870	900	827	916	494	705	865.85	0.15	-9973	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	628	-36.35	1.58	12	10.92	-23.00	528.00	1182	20230905	-29.27	534	20240702	56.55	900	-7.11	20240716	534	56.55	20240702	1182	-29.27	20230905	534	56.55	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
97	20240716	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	876	171	2	24.26	1692889737	1928558	73.17	870	900	855	916	494	705	877.80	0.15	-1216	799	751	657	609	515	776	634	376	211	500	500	1	1	75112995	658	-38.09	1.66	12	2.57	-23.00	528.00	1182	20230905	-25.89	534	20240702	64.04	900	-2.67	20240716	534	64.04	20240702	1182	-25.89	20230905	534	64.04	20240702	0.00	N	014990	500	375 억	113400	N	N	23	N	00	N
98	20240715	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1835100030	2635171	4206.58	575	705	563	705	381	543	696.56	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.51	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	23	N	00	N
99	20240715	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1829077215	2626628	4192.94	575	705	563	705	381	543	696.53	0.16	-4325	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.50	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
100	20240715	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1825276560	2621237	4184.34	575	705	563	705	381	543	696.51	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.49	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
101	20240715	130315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1810957305	2600926	4151.92	575	705	563	705	381	543	696.45	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.46	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
102	20240715	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1805673330	2593431	4139.95	575	705	563	705	381	543	696.42	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.45	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
103	20240715	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1762556940	2532273	4042.32	575	705	563	705	381	543	696.21	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.37	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
104	20240715	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	705	162	1	29.83	1682047350	2418075	3860.03	575	705	563	705	381	543	695.80	0.16	-4324	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	530	-30.65	1.34	12	3.22	-23.00	528.00	1182	20230905	-40.36	534	20240702	32.02	845	-16.57	20240219	534	32.02	20240702	1182	-40.36	20230905	534	32.02	20240702	0.00	N	014990	500	375 억	117666	N	N	15	N	00	N
105	20240715	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	632	89	2	16.39	65155725	108830	173.73	575	632	563	705	381	543	600.22	0.16	5379	549	545	541	537	533	548	540	376	162	500	390	1	1	75112995	475	-27.48	1.20	12	0.14	-23.00	528.00	1182	20230905	-46.53	534	20240702	18.35	845	-25.21	20240219	534	18.35	20240702	1182	-46.53	20230905	534	18.35	20240702	0.00	N	014990	500	375 억	117666	Y	N	15	N	00	N
106	20240712	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	3	2	0.56	33323015	61459	234.63	540	545	537	702	378	540	542.20	0.16	-596	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	408	-23.61	1.03	12	0.08	-23.00	528.00	1182	20230905	-54.06	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	118123	N	N	15	N	00	N
107	20240712	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	3	2	0.56	30640540	56521	215.78	540	545	537	702	378	540	542.11	0.16	-375	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	408	-23.61	1.03	12	0.08	-23.00	528.00	1182	20230905	-54.06	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
108	20240712	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	544	4	2	0.74	29586524	54573	208.34	540	545	537	702	378	540	542.15	0.16	-375	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	409	-23.65	1.03	12	0.07	-23.00	528.00	1182	20230905	-53.98	534	20240702	1.87	845	-35.62	20240219	534	1.87	20240702	1182	-53.98	20230905	534	1.87	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
109	20240712	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	5	2	0.93	28500030	52561	200.66	540	545	537	702	378	540	542.23	0.16	-375	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	409	-23.70	1.03	12	0.07	-23.00	528.00	1182	20230905	-53.89	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
110	20240712	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	1	2	0.19	12756981	23607	90.12	540	544	537	702	378	540	540.39	0.16	-79	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	406	-23.52	1.02	12	0.03	-23.00	528.00	1182	20230905	-54.23	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
111	20240712	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	1	2	0.19	12137536	22462	85.75	540	544	537	702	378	540	540.36	0.16	-79	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	406	-23.52	1.02	12	0.03	-23.00	528.00	1182	20230905	-54.23	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
112	20240712	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	0	3	0.00	8727766	16136	61.60	540	544	537	702	378	540	540.89	0.16	-81	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	406	-23.48	1.02	12	0.02	-23.00	528.00	1182	20230905	-54.31	534	20240702	1.12	845	-36.09	20240219	534	1.12	20240702	1182	-54.31	20230905	534	1.12	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
113	20240712	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	0	3	0.00	1415340	2621	10.01	540	540	540	702	378	540	540.00	0.16	0	546	543	540	537	534	541	535	376	162	500	380	1	1	75112995	406	-23.48	1.02	12	0.00	-23.00	528.00	1182	20230905	-54.31	534	20240702	1.12	845	-36.09	20240219	534	1.12	20240702	1182	-54.31	20230905	534	1.12	20240702	0.00	N	014990	500	375 억	118123	N	N	178	N	00	N
114	20240711	160311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	-3	5	-0.55	14129406	26194	62.36	543	543	537	705	381	543	539.41	0.16	-976	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	406	-23.48	1.02	12	0.03	-23.00	528.00	1182	20230905	-54.31	534	20240702	1.12	845	-36.09	20240219	534	1.12	20240702	1182	-54.31	20230905	534	1.12	20240702	0.00	N	014990	500	375 억	119005	N	N	178	N	00	N
115	20240711	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-1	5	-0.18	11990045	22236	52.94	543	543	537	705	381	543	539.22	0.16	-882	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	407	-23.57	1.03	12	0.03	-23.00	528.00	1182	20230905	-54.15	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
116	20240711	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	-2	5	-0.37	11791320	21869	52.07	543	543	537	705	381	543	539.18	0.16	-882	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	406	-23.52	1.02	12	0.03	-23.00	528.00	1182	20230905	-54.23	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
117	20240711	130313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-1	5	-0.18	11612418	21538	51.28	543	543	537	705	381	543	539.16	0.16	-882	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	407	-23.57	1.03	12	0.03	-23.00	528.00	1182	20230905	-54.15	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
118	20240711	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-1	5	-0.18	11609166	21532	51.26	543	543	537	705	381	543	539.16	0.16	-882	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	407	-23.57	1.03	12	0.03	-23.00	528.00	1182	20230905	-54.15	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
119	20240711	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	0	3	0.00	11534826	21395	50.94	543	543	537	705	381	543	539.14	0.16	-882	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	408	-23.61	1.03	12	0.03	-23.00	528.00	1182	20230905	-54.06	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
120	20240711	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-1	5	-0.18	7096164	13165	31.34	543	543	537	705	381	543	539.02	0.16	-204	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	407	-23.57	1.03	12	0.02	-23.00	528.00	1182	20230905	-54.15	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
121	20240711	090311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	0	3	0.00	0	0	0.00	0	0	0	705	381	543	0.00	0.16	0	547	545	541	539	535	546	540	376	162	500	390	1	1	75112995	408	-23.61	1.03	12	0.00	-23.00	528.00	1182	20230905	-54.06	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119005	N	N	81	N	00	N
122	20240710	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	2	2	0.37	22713177	42000	43.14	541	543	537	703	379	541	540.79	0.16	-38	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	408	-23.61	1.03	12	0.06	-23.00	528.00	1183	20230704	-54.10	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119043	N	N	81	N	00	N
123	20240710	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	1	2	0.18	21995492	40678	41.79	541	543	537	703	379	541	540.72	0.16	123	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	407	-23.57	1.03	12	0.05	-23.00	528.00	1183	20230704	-54.18	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
124	20240710	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	1	2	0.18	18061882	33428	34.34	541	542	537	703	379	541	540.32	0.16	-20	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	407	-23.57	1.03	12	0.04	-23.00	528.00	1183	20230704	-54.18	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
125	20240710	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	1	2	0.18	17475729	32341	33.22	541	542	537	703	379	541	540.36	0.16	-20	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	407	-23.57	1.03	12	0.04	-23.00	528.00	1183	20230704	-54.18	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
126	20240710	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	1	2	0.18	13497513	24993	25.67	541	542	537	703	379	541	540.05	0.16	410	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	407	-23.57	1.03	12	0.03	-23.00	528.00	1183	20230704	-54.18	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
127	20240710	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	0	3	0.00	13107401	24271	24.93	541	542	537	703	379	541	540.04	0.16	147	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	406	-23.52	1.02	12	0.03	-23.00	528.00	1183	20230704	-54.27	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
128	20240710	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	538	-3	5	-0.55	4339790	8062	8.28	541	541	537	703	379	541	538.30	0.16	179	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	404	-23.39	1.02	12	0.01	-23.00	528.00	1183	20230704	-54.52	534	20240702	0.75	845	-36.33	20240219	534	0.75	20240702	1182	-54.48	20230905	534	0.75	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
129	20240710	090311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	0	3	0.00	0	0	0.00	0	0	0	703	379	541	0.00	0.16	0	546	543	540	537	534	545	539	376	162	500	380	1	1	75112995	406	-23.52	1.02	12	0.00	-23.00	528.00	1183	20230704	-54.27	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	119043	N	N	87	N	00	N
130	20240709	160311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	3	2	0.56	52414064	97350	65.48	538	543	537	699	377	538	538.41	0.16	-117	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	406	-23.52	1.02	12	0.13	-23.00	528.00	1238	20230703	-56.30	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	119113	N	N	87	N	00	N
131	20240709	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	4	2	0.74	50073961	93009	62.56	538	543	537	699	377	538	538.38	0.16	-22	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	407	-23.57	1.03	12	0.12	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
132	20240709	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	2	2	0.37	43927617	81596	54.88	538	543	537	699	377	538	538.36	0.16	-22	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	406	-23.48	1.02	12	0.11	-23.00	528.00	1238	20230703	-56.38	534	20240702	1.12	845	-36.09	20240219	534	1.12	20240702	1182	-54.31	20230905	534	1.12	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
133	20240709	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	4	2	0.74	42037130	78101	52.53	538	543	537	699	377	538	538.24	0.16	424	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	407	-23.57	1.03	12	0.10	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
134	20240709	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	539	1	2	0.19	40494945	75239	50.60	538	543	537	699	377	538	538.22	0.16	193	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	405	-23.43	1.02	12	0.10	-23.00	528.00	1238	20230703	-56.46	534	20240702	0.94	845	-36.21	20240219	534	0.94	20240702	1182	-54.40	20230905	534	0.94	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
135	20240709	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	539	1	2	0.19	40086583	74481	50.10	538	543	537	699	377	538	538.21	0.16	193	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	405	-23.43	1.02	12	0.10	-23.00	528.00	1238	20230703	-56.46	534	20240702	0.94	845	-36.21	20240219	534	0.94	20240702	1182	-54.40	20230905	534	0.94	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
136	20240709	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	4	2	0.74	6705218	12424	8.36	538	543	538	699	377	538	539.70	0.16	193	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	407	-23.57	1.03	12	0.02	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
137	20240709	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	2	2	0.37	1074388	1997	1.34	538	540	538	699	377	538	538.00	0.16	-164	547	542	540	535	533	541	534	376	161	500	380	1	1	75112995	406	-23.48	1.02	12	0.00	-23.00	528.00	1238	20230703	-56.38	534	20240702	1.12	845	-36.09	20240219	534	1.12	20240702	1182	-54.31	20230905	534	1.12	20240702	0.00	N	014990	500	375 억	119113	N	N	112	N	00	N
138	20240708	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	538	-7	5	-1.28	80202267	148679	471.17	541	545	538	708	382	545	539.43	0.16	-65	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	404	-23.39	1.02	12	0.20	-23.00	528.00	1238	20230703	-56.54	534	20240702	0.75	845	-36.33	20240219	534	0.75	20240702	1182	-54.48	20230905	534	0.75	20240702	0.00	N	014990	500	375 억	119082	N	N	112	N	00	N
139	20240708	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	0	3	0.00	27906309	51481	163.15	541	545	539	708	382	545	542.07	0.16	239	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	409	-23.70	1.03	12	0.07	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
140	20240708	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	0	3	0.00	15529484	28654	90.81	541	545	539	708	382	545	541.97	0.16	170	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	409	-23.70	1.03	12	0.04	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
141	20240708	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	-2	5	-0.37	14488552	26737	84.73	541	545	539	708	382	545	541.89	0.16	170	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	408	-23.61	1.03	12	0.04	-23.00	528.00	1238	20230703	-56.14	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
142	20240708	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	-2	5	-0.37	11415352	21069	66.77	541	545	539	708	382	545	541.81	0.16	170	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	408	-23.61	1.03	12	0.03	-23.00	528.00	1238	20230703	-56.14	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
143	20240708	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-3	5	-0.55	11391463	21025	66.63	541	545	539	708	382	545	541.81	0.16	170	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	407	-23.57	1.03	12	0.03	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
144	20240708	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	0	3	0.00	9301015	17174	54.43	541	545	539	708	382	545	541.58	0.16	0	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	409	-23.70	1.03	12	0.02	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
145	20240708	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	541	-4	5	-0.73	4605012	8512	26.98	541	542	541	708	382	545	541.00	0.16	0	552	548	544	540	536	550	542	376	163	500	390	1	1	75112995	406	-23.52	1.02	12	0.01	-23.00	528.00	1238	20230703	-56.30	534	20240702	1.31	845	-35.98	20240219	534	1.31	20240702	1182	-54.23	20230905	534	1.31	20240702	0.00	N	014990	500	375 억	119082	N	N	123	N	00	N
146	20240705	160309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	2	2	0.37	17134852	31555	98.92	540	548	540	705	381	543	543.02	0.16	-404	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	409	-23.70	1.03	12	0.04	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	119182	N	N	123	N	00	N
147	20240705	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	0	3	0.00	15578980	28699	89.97	540	548	540	705	381	543	542.84	0.16	48	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	408	-23.61	1.03	12	0.04	-23.00	528.00	1238	20230703	-56.14	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
148	20240705	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-1	5	-0.18	15412544	28393	89.01	540	548	540	705	381	543	542.83	0.16	25	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	407	-23.57	1.03	12	0.04	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1182	-54.15	20230905	534	1.50	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
149	20240705	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	2	2	0.37	9697400	17863	56.00	540	548	540	705	381	543	542.88	0.16	23	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	409	-23.70	1.03	12	0.02	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1182	-53.89	20230905	534	2.06	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
150	20240705	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	546	3	2	0.55	7312213	13465	42.21	540	548	540	705	381	543	543.05	0.16	-118	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	410	-23.74	1.03	12	0.02	-23.00	528.00	1238	20230703	-55.90	534	20240702	2.25	845	-35.38	20240219	534	2.25	20240702	1182	-53.81	20230905	534	2.25	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
151	20240705	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	0	3	0.00	5568705	10256	32.15	540	548	540	705	381	543	542.97	0.16	-118	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	408	-23.61	1.03	12	0.01	-23.00	528.00	1238	20230703	-56.14	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1182	-54.06	20230905	534	1.69	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
152	20240705	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	547	4	2	0.74	5168567	9520	29.85	540	548	540	705	381	543	542.92	0.16	-100	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	411	-23.78	1.04	12	0.01	-23.00	528.00	1238	20230703	-55.82	534	20240702	2.43	845	-35.27	20240219	534	2.43	20240702	1182	-53.72	20230905	534	2.43	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
153	20240705	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	5	2	0.92	2285315	4191	13.14	540	548	540	705	381	543	545.29	0.16	0	550	546	544	540	538	545	539	376	162	500	390	1	1	75112995	412	-23.83	1.04	12	0.01	-23.00	528.00	1238	20230703	-55.74	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1182	-53.64	20230905	534	2.62	20240702	0.00	N	014990	500	375 억	119182	N	N	79	N	00	N
154	20240704	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	543	-5	5	-0.91	17149042	31482	33.73	547	548	542	712	384	548	544.73	0.16	-411	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	408	-23.61	1.03	12	0.04	-23.00	528.00	1238	20230703	-56.14	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1183	-54.10	20230704	534	1.69	20240702	0.00	N	014990	500	375 억	119593	N	N	79	N	00	N
155	20240704	150309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	542	-6	5	-1.09	16175342	29689	31.81	547	548	542	712	384	548	544.83	0.16	-143	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	407	-23.57	1.03	12	0.04	-23.00	528.00	1238	20230703	-56.22	534	20240702	1.50	845	-35.86	20240219	534	1.50	20240702	1183	-54.18	20230704	534	1.50	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
156	20240704	140308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	547	-1	5	-0.18	14036536	25753	27.59	547	548	543	712	384	548	545.04	0.16	-458	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	411	-23.78	1.04	12	0.03	-23.00	528.00	1238	20230703	-55.82	534	20240702	2.43	845	-35.27	20240219	534	2.43	20240702	1183	-53.76	20230704	534	2.43	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
157	20240704	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	546	-2	5	-0.36	12247681	22482	24.09	547	548	543	712	384	548	544.78	0.16	-171	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	410	-23.74	1.03	12	0.03	-23.00	528.00	1238	20230703	-55.90	534	20240702	2.25	845	-35.38	20240219	534	2.25	20240702	1183	-53.85	20230704	534	2.25	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
158	20240704	120308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	546	-2	5	-0.36	11035425	20254	21.70	547	548	543	712	384	548	544.85	0.16	-171	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	410	-23.74	1.03	12	0.03	-23.00	528.00	1238	20230703	-55.90	534	20240702	2.25	845	-35.38	20240219	534	2.25	20240702	1183	-53.85	20230704	534	2.25	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
159	20240704	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	545	-3	5	-0.55	10735321	19702	21.11	547	548	543	712	384	548	544.88	0.16	-171	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	409	-23.70	1.03	12	0.03	-23.00	528.00	1238	20230703	-55.98	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1183	-53.93	20230704	534	2.06	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
160	20240704	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	547	-1	5	-0.18	3253149	5951	6.38	547	548	544	712	384	548	546.66	0.16	104	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	411	-23.78	1.04	12	0.01	-23.00	528.00	1238	20230703	-55.82	534	20240702	2.43	845	-35.27	20240219	534	2.43	20240702	1183	-53.76	20230704	534	2.43	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
161	20240704	090308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	0	3	0.00	0	0	0.00	0	0	0	712	384	548	0.00	0.16	0	561	554	547	540	533	558	544	376	164	500	390	1	1	75112995	412	-23.83	1.04	12	0.00	-23.00	528.00	1238	20230703	-55.74	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1183	-53.68	20230704	534	2.62	20240702	0.00	N	014990	500	375 억	119593	N	N	68	N	00	N
162	20240703	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	3	2	0.55	51401844	93332	130.53	540	554	540	708	382	545	550.74	0.16	-532	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	412	-23.83	1.04	12	0.12	-23.00	528.00	1252	20230627	-56.23	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1238	-55.74	20230703	534	2.62	20240702	0.00	N	014990	500	375 억	118753	N	N	68	N	00	N
163	20240703	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	546	1	2	0.18	48752111	88506	123.78	540	554	540	708	382	545	550.83	0.16	-78	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	410	-23.74	1.03	12	0.12	-23.00	528.00	1252	20230627	-56.39	534	20240702	2.25	845	-35.38	20240219	534	2.25	20240702	1238	-55.90	20230703	534	2.25	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
164	20240703	140308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	3	2	0.55	41559097	75364	105.40	540	554	540	708	382	545	551.44	0.16	-243	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	412	-23.83	1.04	12	0.10	-23.00	528.00	1252	20230627	-56.23	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1238	-55.74	20230703	534	2.62	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
165	20240703	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	553	8	2	1.47	40440674	73327	102.55	540	554	540	708	382	545	551.51	0.16	-130	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	415	-24.04	1.05	12	0.10	-23.00	528.00	1252	20230627	-55.83	534	20240702	3.56	845	-34.56	20240219	534	3.56	20240702	1238	-55.33	20230703	534	3.56	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
166	20240703	120307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	550	5	2	0.92	32815696	59558	83.29	540	554	540	708	382	545	550.99	0.16	50	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	413	-23.91	1.04	12	0.08	-23.00	528.00	1252	20230627	-56.07	534	20240702	3.00	845	-34.91	20240219	534	3.00	20240702	1238	-55.57	20230703	534	3.00	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
167	20240703	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	550	5	2	0.92	27144627	49277	68.92	540	554	540	708	382	545	550.86	0.16	280	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	413	-23.91	1.04	12	0.07	-23.00	528.00	1252	20230627	-56.07	534	20240702	3.00	845	-34.91	20240219	534	3.00	20240702	1238	-55.57	20230703	534	3.00	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
168	20240703	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	3	2	0.55	5784633	10537	14.74	540	553	540	708	382	545	548.98	0.16	-132	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	412	-23.83	1.04	12	0.01	-23.00	528.00	1252	20230627	-56.23	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1238	-55.74	20230703	534	2.62	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
169	20240703	090308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	544	-1	5	-0.18	265720	492	0.69	540	544	540	708	382	545	540.08	0.16	0	556	550	542	536	528	553	539	376	163	500	390	1	1	75112995	409	-23.65	1.03	12	0.00	-23.00	528.00	1252	20230627	-56.55	534	20240702	1.87	845	-35.62	20240219	534	1.87	20240702	1238	-56.06	20230703	534	1.87	20240702	0.00	N	014990	500	375 억	118753	N	N	83	N	00	N
170	20240702	160307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	545	-3	5	-0.55	38870558	71503	189.34	537	548	534	712	384	548	543.62	0.19	-344	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	409	-23.70	1.03	12	0.10	-23.00	528.00	1252	20230627	-56.47	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1238	-55.98	20230703	534	2.06	20240702	0.00	N	014990	500	375 억	140441	N	N	83	N	00	N
171	20240702	150307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	545	-3	5	-0.55	37604108	69178	183.18	537	548	534	712	384	548	543.58	0.19	-22	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	409	-23.70	1.03	12	0.09	-23.00	528.00	1252	20230627	-56.47	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1238	-55.98	20230703	534	2.06	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
172	20240702	140307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	548	0	3	0.00	26082349	48041	127.21	537	548	534	712	384	548	542.92	0.19	18	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	412	-23.83	1.04	12	0.06	-23.00	528.00	1252	20230627	-56.23	534	20240702	2.62	845	-35.15	20240219	534	2.62	20240702	1238	-55.74	20230703	534	2.62	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
173	20240702	130307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	547	-1	5	-0.18	22701142	41848	110.81	537	547	534	712	384	548	542.47	0.19	18	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	411	-23.78	1.04	12	0.06	-23.00	528.00	1252	20230627	-56.31	534	20240702	2.43	845	-35.27	20240219	534	2.43	20240702	1238	-55.82	20230703	534	2.43	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
174	20240702	120308	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	545	-3	5	-0.55	15329559	28344	75.05	537	545	534	712	384	548	540.84	0.19	-412	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	409	-23.70	1.03	12	0.04	-23.00	528.00	1252	20230627	-56.47	534	20240702	2.06	845	-35.50	20240219	534	2.06	20240702	1238	-55.98	20230703	534	2.06	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
175	20240702	110307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	543	-5	5	-0.91	12938689	23948	63.41	537	545	534	712	384	548	540.28	0.19	-50	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	408	-23.61	1.03	12	0.03	-23.00	528.00	1252	20230627	-56.63	534	20240702	1.69	845	-35.74	20240219	534	1.69	20240702	1238	-56.14	20230703	534	1.69	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
176	20240702	100307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	544	-4	5	-0.73	9132811	16932	44.84	537	545	534	712	384	548	539.38	0.19	-381	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	409	-23.65	1.03	12	0.02	-23.00	528.00	1252	20230627	-56.55	534	20240702	1.87	845	-35.62	20240219	534	1.87	20240702	1238	-56.06	20230703	534	1.87	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
177	20240702	090307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	536	-12	5	-2.19	2337577	4356	11.53	537	537	534	712	384	548	536.63	0.19	-327	560	554	549	543	538	557	546	376	164	500	390	1	1	75112995	403	-23.30	1.02	12	0.01	-23.00	528.00	1252	20230627	-57.19	534	20240702	0.37	845	-36.57	20240219	534	0.37	20240702	1238	-56.70	20230703	534	0.37	20240702	0.00	N	014990	500	375 억	140441	N	N	94	N	00	N
178	20240701	160306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	548	4	2	0.74	20326697	36996	60.36	544	555	544	707	381	544	549.43	0.16	-1359	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	412	-23.83	1.04	12	0.05	-23.00	528.00	1252	20230627	-56.23	541	20240628	1.29	845	-35.15	20240219	541	1.29	20240628	1238	-55.74	20230703	541	1.29	20240628	0.00	N	014990	500	375 억	120456	N	N	94	N	00	N
179	20240701	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	549	5	2	0.92	19654264	35769	58.36	544	555	544	707	381	544	549.48	0.16	-1138	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	412	-23.87	1.04	12	0.05	-23.00	528.00	1252	20230627	-56.15	541	20240628	1.48	845	-35.03	20240219	541	1.48	20240628	1238	-55.65	20230703	541	1.48	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
180	20240701	140306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	549	5	2	0.92	19092150	34746	56.69	544	555	544	707	381	544	549.48	0.16	-1092	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	412	-23.87	1.04	12	0.05	-23.00	528.00	1252	20230627	-56.15	541	20240628	1.48	845	-35.03	20240219	541	1.48	20240628	1238	-55.65	20230703	541	1.48	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
181	20240701	130307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	550	6	2	1.10	17424378	31706	51.73	544	555	544	707	381	544	549.56	0.16	-1087	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	413	-23.91	1.04	12	0.04	-23.00	528.00	1252	20230627	-56.07	541	20240628	1.66	845	-34.91	20240219	541	1.66	20240628	1238	-55.57	20230703	541	1.66	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
182	20240701	120307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	550	6	2	1.10	16488148	30001	48.95	544	555	544	707	381	544	549.59	0.16	-1084	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	413	-23.91	1.04	12	0.04	-23.00	528.00	1252	20230627	-56.07	541	20240628	1.66	845	-34.91	20240219	541	1.66	20240628	1238	-55.57	20230703	541	1.66	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
183	20240701	110306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	549	5	2	0.92	15573513	28336	46.23	544	555	544	707	381	544	549.60	0.16	-952	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	412	-23.87	1.04	12	0.04	-23.00	528.00	1252	20230627	-56.15	541	20240628	1.48	845	-35.03	20240219	541	1.48	20240628	1238	-55.65	20230703	541	1.48	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
184	20240701	100306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	546	2	2	0.37	13992778	25450	41.53	544	555	544	707	381	544	549.81	0.16	-1202	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	410	-23.74	1.03	12	0.03	-23.00	528.00	1252	20230627	-56.39	541	20240628	0.92	845	-35.38	20240219	541	0.92	20240628	1238	-55.90	20230703	541	0.92	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N
185	20240701	090306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	549	5	2	0.92	1531592	2806	4.58	544	549	544	707	381	544	545.83	0.16	-493	564	553	547	536	530	559	542	376	163	500	390	1	1	75112995	412	-23.87	1.04	12	0.00	-23.00	528.00	1252	20230627	-56.15	541	20240628	1.48	845	-35.03	20240219	541	1.48	20240628	1238	-55.65	20230703	541	1.48	20240628	0.00	N	014990	500	375 억	120456	N	N	76	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History