KissMeData/000950/price/prices-20230801.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

77 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	shortOverheated
2	20230831	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	-150	5	-0.62	23113650	966	140.00	24150	24250	23750	31350	16950	24150	23912.39	0.31	-342	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	403	0.60	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
3	20230831	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23850	-300	5	-1.24	16386700	685	99.28	24150	24250	23750	31350	16950	24150	23922.19	0.31	-326	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	401	0.59	0.17	12	0.04	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
4	20230831	140123	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23800	-350	5	-1.45	12069300	504	73.04	24150	24250	23750	31350	16950	24150	23947.02	0.31	-175	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	400	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
5	20230831	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23950	-200	5	-0.83	5961950	248	35.94	24150	24250	23900	31350	16950	24150	24040.12	0.31	-145	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	402	0.60	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.44	22100	20230824	8.37	53700	-55.40	20230220	22100	8.37	20230824	86900	-72.44	20220922	22100	8.37	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
6	20230831	120118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	-150	5	-0.62	3537500	147	21.30	24150	24250	24000	31350	16950	24150	24064.63	0.31	-67	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	403	0.60	0.17	12	0.01	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
7	20230831	110126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24200	50	2	0.21	1832900	76	11.01	24150	24250	24000	31350	16950	24150	24117.11	0.31	-27	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	407	0.60	0.18	12	0.00	40151.00	137373.00	86900	20220922	-72.15	22100	20230824	9.50	53700	-54.93	20230220	22100	9.50	20230824	86900	-72.15	20220922	22100	9.50	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
8	20230831	100124	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	-150	5	-0.62	1663900	69	10.00	24150	24250	24000	31350	16950	24150	24114.49	0.31	-22	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
9	20230831	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24150	0	3	0.00	869400	36	5.22	24150	24150	24150	31350	16950	24150	24150.00	0.31	-17	25183	24666	24383	23866	23583	24525	23725	84	7200	5000	15450	50	1	1680000	406	0.60	0.18	12	0.00	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.01	N	000950	5000	84 억	5268	N	N	0	N	N
10	20230830	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24150	-300	5	-1.23	16694150	690	73.25	24900	24900	24100	31750	17150	24450	24194.42	0.32	-92	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	406	0.60	0.18	12	0.04	40151.00	137373.00	86900	20220922	-72.21	22100	20230824	9.28	53700	-55.03	20230220	22100	9.28	20230824	86900	-72.21	20220922	22100	9.28	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
11	20230830	150118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24450	0	3	0.00	16113700	666	70.70	24900	24900	24100	31750	17150	24450	24194.74	0.32	-91	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	411	0.61	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.86	22100	20230824	10.63	53700	-54.47	20230220	22100	10.63	20230824	86900	-71.86	20220922	22100	10.63	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
12	20230830	140122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24450	0	3	0.00	13508600	558	59.24	24900	24900	24100	31750	17150	24450	24208.96	0.32	-79	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	411	0.61	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.86	22100	20230824	10.63	53700	-54.47	20230220	22100	10.63	20230824	86900	-71.86	20220922	22100	10.63	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
13	20230830	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24300	-150	5	-0.61	3396250	139	14.76	24900	24900	24100	31750	17150	24450	24433.45	0.32	-63	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	408	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-72.04	22100	20230824	9.95	53700	-54.75	20230220	22100	9.95	20230824	86900	-72.04	20220922	22100	9.95	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
14	20230830	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24550	100	2	0.41	2933400	120	12.74	24900	24900	24100	31750	17150	24450	24445.00	0.32	-50	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	412	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.75	22100	20230824	11.09	53700	-54.28	20230220	22100	11.09	20230824	86900	-71.75	20220922	22100	11.09	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
15	20230830	110126	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24350	-100	5	-0.41	2446000	100	10.62	24900	24900	24100	31750	17150	24450	24460.00	0.32	-36	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	409	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.98	22100	20230824	10.18	53700	-54.66	20230220	22100	10.18	20230824	86900	-71.98	20220922	22100	10.18	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
16	20230830	100122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24350	-100	5	-0.41	1812300	74	7.86	24900	24900	24100	31750	17150	24450	24490.54	0.32	-23	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	409	0.61	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.98	22100	20230824	10.18	53700	-54.66	20230220	22100	10.18	20230824	86900	-71.98	20220922	22100	10.18	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
17	20230830	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24100	-350	5	-1.43	218050	9	0.96	24900	24900	24100	31750	17150	24450	24227.78	0.32	-8	25316	24882	24466	24032	23616	24675	23825	84	7300	5000	15640	50	1	1680000	405	0.60	0.18	12	0.00	40151.00	137373.00	86900	20220922	-72.27	22100	20230824	9.05	53700	-55.12	20230220	22100	9.05	20230824	86900	-72.27	20220922	22100	9.05	20230824	0.01	N	000950	5000	84 억	5360	N	N	0	N	N
18	20230829	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24450	-300	5	-1.21	22993900	942	50.51	24750	24900	24050	32150	17350	24750	24408.92	0.32	-98	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.86	22100	20230824	10.63	53700	-54.47	20230220	22100	10.63	20230824	86900	-71.86	20220922	22100	10.63	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
19	20230829	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24400	-350	5	-1.41	19925750	816	43.75	24750	24900	24050	32150	17350	24750	24418.81	0.32	-97	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	410	0.61	0.18	12	0.05	40151.00	137373.00	86900	20220922	-71.92	22100	20230824	10.41	53700	-54.56	20230220	22100	10.41	20230824	86900	-71.92	20220922	22100	10.41	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
20	20230829	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24500	-250	5	-1.01	17158450	703	37.69	24750	24900	24050	32150	17350	24750	24407.47	0.32	-84	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	412	0.61	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.81	22100	20230824	10.86	53700	-54.38	20230220	22100	10.86	20230824	86900	-71.81	20220922	22100	10.86	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
21	20230829	130118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24800	50	2	0.20	14816800	607	32.55	24750	24900	24050	32150	17350	24750	24409.88	0.32	-67	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	417	0.62	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.46	22100	20230824	12.22	53700	-53.82	20230220	22100	12.22	20230824	86900	-71.46	20220922	22100	12.22	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
22	20230829	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24500	-250	5	-1.01	6028650	247	13.24	24750	24900	24050	32150	17350	24750	24407.49	0.32	-48	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	412	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.81	22100	20230824	10.86	53700	-54.38	20230220	22100	10.86	20230824	86900	-71.81	20220922	22100	10.86	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
23	20230829	110132	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24500	-250	5	-1.01	5293500	217	11.64	24750	24900	24050	32150	17350	24750	24394.01	0.32	-40	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	412	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.81	22100	20230824	10.86	53700	-54.38	20230220	22100	10.86	20230824	86900	-71.81	20220922	22100	10.86	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
24	20230829	100125	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24600	-150	5	-0.61	4432800	182	9.76	24750	24900	24050	32150	17350	24750	24356.04	0.32	-27	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	413	0.61	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.69	22100	20230824	11.31	53700	-54.19	20230220	22100	11.31	20230824	86900	-71.69	20220922	22100	11.31	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
25	20230829	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24050	-700	5	-2.83	363600	15	0.80	24750	24750	24050	32150	17350	24750	24240.00	0.32	-11	25616	25182	24466	24032	23316	24825	23675	84	7400	5000	15840	50	1	1680000	404	0.60	0.18	12	0.00	40151.00	137373.00	86900	20220922	-72.32	22100	20230824	8.82	53700	-55.21	20230220	22100	8.82	20230824	86900	-72.32	20220922	22100	8.82	20230824	0.01	N	000950	5000	84 억	5458	N	N	0	N	N
26	20230828	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24750	750	2	3.12	44892700	1865	127.22	24900	24900	23750	31200	16800	24000	24053.22	0.33	-97	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	416	0.62	0.18	12	0.11	40151.00	137373.00	86900	20220922	-71.52	22100	20230824	11.99	53700	-53.91	20230220	22100	11.99	20230824	86900	-71.52	20220922	22100	11.99	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
27	20230828	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24050	50	2	0.21	40667800	1693	115.48	24900	24900	23750	31200	16800	24000	24021.15	0.33	-104	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	404	0.60	0.18	12	0.10	40151.00	137373.00	86900	20220922	-72.32	22100	20230824	8.82	53700	-55.21	20230220	22100	8.82	20230824	86900	-72.32	20220922	22100	8.82	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
28	20230828	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24100	100	2	0.42	32000200	1331	90.79	24900	24900	23750	31200	16800	24000	24042.22	0.33	-92	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	405	0.60	0.18	12	0.08	40151.00	137373.00	86900	20220922	-72.27	22100	20230824	9.05	53700	-55.12	20230220	22100	9.05	20230824	86900	-72.27	20220922	22100	9.05	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
29	20230828	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24350	350	2	1.46	28861800	1200	81.86	24900	24900	23750	31200	16800	24000	24051.50	0.33	-92	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	409	0.61	0.18	12	0.07	40151.00	137373.00	86900	20220922	-71.98	22100	20230824	10.18	53700	-54.66	20230220	22100	10.18	20230824	86900	-71.98	20220922	22100	10.18	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
30	20230828	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24450	450	2	1.88	24642950	1025	69.92	24900	24900	23750	31200	16800	24000	24041.90	0.33	-58	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	411	0.61	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.86	22100	20230824	10.63	53700	-54.47	20230220	22100	10.63	20230824	86900	-71.86	20220922	22100	10.63	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
31	20230828	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24600	600	2	2.50	23257700	968	66.03	24900	24900	23750	31200	16800	24000	24026.55	0.33	-50	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	413	0.61	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.69	22100	20230824	11.31	53700	-54.19	20230220	22100	11.31	20230824	86900	-71.69	20220922	22100	11.31	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
32	20230828	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24200	200	2	0.83	20715750	864	58.94	24900	24900	23750	31200	16800	24000	23976.56	0.33	-25	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	407	0.60	0.18	12	0.05	40151.00	137373.00	86900	20220922	-72.15	22100	20230824	9.50	53700	-54.93	20230220	22100	9.50	20230824	86900	-72.15	20220922	22100	9.50	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
33	20230828	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	0.33	0	24466	24232	23766	23532	23066	24350	23650	84	7200	5000	15360	50	1	1680000	403	0.60	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억	5555	N	N	0	N	N
34	20230825	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	300	2	1.27	34652650	1466	104.56	23700	24000	23300	30800	16600	23700	23637.55	0.34	-96	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	403	0.60	0.17	12	0.09	40151.00	137373.00	86900	20220922	-72.38	22100	20230824	8.60	53700	-55.31	20230220	22100	8.60	20230824	86900	-72.38	20220922	22100	8.60	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
35	20230825	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23600	-100	5	-0.42	29681150	1255	89.51	23700	23950	23300	30800	16600	23700	23650.32	0.34	-100	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	396	0.59	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.84	22100	20230824	6.79	53700	-56.05	20230220	22100	6.79	20230824	86900	-72.84	20220922	22100	6.79	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
36	20230825	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23800	100	2	0.42	28473300	1204	85.88	23700	23950	23300	30800	16600	23700	23648.92	0.34	-87	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	400	0.59	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
37	20230825	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23400	-300	5	-1.27	27103400	1146	81.74	23700	23950	23300	30800	16600	23700	23650.44	0.34	-63	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	393	0.58	0.17	12	0.07	40151.00	137373.00	86900	20220922	-73.07	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	86900	-73.07	20220922	22100	5.88	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
38	20230825	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23700	0	3	0.00	24921100	1053	75.11	23700	23950	23300	30800	16600	23700	23666.76	0.34	-52	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	398	0.59	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
39	20230825	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23850	150	2	0.63	10184250	429	30.60	23700	23950	23300	30800	16600	23700	23739.51	0.34	-37	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	401	0.59	0.17	12	0.03	40151.00	137373.00	86900	20220922	-72.55	22100	20230824	7.92	53700	-55.59	20230220	22100	7.92	20230824	86900	-72.55	20220922	22100	7.92	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
40	20230825	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23400	-300	5	-1.27	2341050	99	7.06	23700	23900	23300	30800	16600	23700	23646.97	0.34	-21	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	393	0.58	0.17	12	0.01	40151.00	137373.00	86900	20220922	-73.07	22100	20230824	5.88	53700	-56.42	20230220	22100	5.88	20230824	86900	-73.07	20220922	22100	5.88	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
41	20230825	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23700	0	3	0.00	1587900	67	4.78	23700	23700	23700	30800	16600	23700	23700.00	0.34	0	25300	24500	23300	22500	21300	23900	21900	84	7100	5000	15160	50	1	1680000	398	0.59	0.17	12	0.00	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.01	N	000950	5000	84 억	5653	N	N	0	N	N
42	20230824	160112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23700	-200	5	-0.84	32521500	1402	34.35	23900	24100	22100	31050	16750	23900	23196.15	0.34	-112	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	398	0.59	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
43	20230824	150112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23700	-200	5	-0.84	31313200	1351	33.10	23900	24100	22100	31050	16750	23900	23177.79	0.34	-109	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	398	0.59	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.73	22100	20230824	7.24	53700	-55.87	20230220	22100	7.24	20230824	86900	-72.73	20220922	22100	7.24	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
44	20230824	140112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23500	-400	5	-1.67	30936700	1335	32.71	23900	24100	22100	31050	16750	23900	23173.56	0.34	-96	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	395	0.59	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.96	22100	20230824	6.33	53700	-56.24	20230220	22100	6.33	20230824	86900	-72.96	20220922	22100	6.33	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
45	20230824	130113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23550	-350	5	-1.46	29220750	1262	30.92	23900	24100	22100	31050	16750	23900	23154.32	0.34	-80	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	396	0.59	0.17	12	0.08	40151.00	137373.00	86900	20220922	-72.90	22100	20230824	6.56	53700	-56.15	20230220	22100	6.56	20230824	86900	-72.90	20220922	22100	6.56	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
46	20230824	120113	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23800	-100	5	-0.42	25279650	1095	26.83	23900	24100	22100	31050	16750	23900	23086.44	0.34	-65	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	400	0.59	0.17	12	0.07	40151.00	137373.00	86900	20220922	-72.61	22100	20230824	7.69	53700	-55.68	20230220	22100	7.69	20230824	86900	-72.61	20220922	22100	7.69	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
47	20230824	110112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23900	0	3	0.00	23572400	1023	25.07	23900	24100	22100	31050	16750	23900	23042.42	0.34	-55	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	402	0.60	0.17	12	0.06	40151.00	137373.00	86900	20220922	-72.50	22100	20230824	8.14	53700	-55.49	20230220	22100	8.14	20230824	86900	-72.50	20220922	22100	8.14	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
48	20230824	100112	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	23750	-150	5	-0.63	20758250	905	22.18	23900	23900	22100	31050	16750	23900	22937.29	0.34	-37	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	399	0.59	0.17	12	0.05	40151.00	137373.00	86900	20220922	-72.67	22100	20230824	7.47	53700	-55.77	20230220	22100	7.47	20230824	86900	-72.67	20220922	22100	7.47	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
49	20230824	090111	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	22950	-950	5	-3.97	9075650	398	9.75	23900	23900	22100	31050	16750	23900	22803.14	0.34	-6	25900	24900	24200	23200	22500	24550	22850	84	7150	5000	15290	50	1	1680000	386	0.57	0.17	12	0.02	40151.00	137373.00	86900	20220922	-73.59	22100	20230824	3.85	53700	-57.26	20230220	22100	3.85	20230824	86900	-73.59	20220922	22100	3.85	20230824	0.01	N	000950	5000	84 억	5762	N	N	0	N	N
50	20230823	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23900	-750	5	-3.04	97275500	4078	176.77	24650	25200	23500	32000	17300	24650	23853.73	0.34	-33	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	402	0.60	0.17	12	0.24	40151.00	137373.00	86900	20220922	-72.50	22900	20230726	4.37	53700	-55.49	20230220	22900	4.37	20230726	86900	-72.50	20220922	22900	4.37	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
51	20230823	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23700	-950	5	-3.85	93825650	3933	170.48	24650	25200	23550	32000	17300	24650	23856.00	0.34	-21	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	398	0.59	0.17	12	0.23	40151.00	137373.00	86900	20220922	-72.73	22900	20230726	3.49	53700	-55.87	20230220	22900	3.49	20230726	86900	-72.73	20220922	22900	3.49	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
52	20230823	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23550	-1100	5	-4.46	87053100	3647	158.08	24650	25200	23550	32000	17300	24650	23869.78	0.34	149	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	396	0.59	0.17	12	0.22	40151.00	137373.00	86900	20220922	-72.90	22900	20230726	2.84	53700	-56.15	20230220	22900	2.84	20230726	86900	-72.90	20220922	22900	2.84	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
53	20230823	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23700	-950	5	-3.85	78986200	3307	143.35	24650	25200	23600	32000	17300	24650	23884.55	0.34	146	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	398	0.59	0.17	12	0.20	40151.00	137373.00	86900	20220922	-72.73	22900	20230726	3.49	53700	-55.87	20230220	22900	3.49	20230726	86900	-72.73	20220922	22900	3.49	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
54	20230823	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24000	-650	5	-2.64	70368800	2943	127.57	24650	25200	23650	32000	17300	24650	23910.57	0.34	142	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	403	0.60	0.17	12	0.18	40151.00	137373.00	86900	20220922	-72.38	22900	20230726	4.80	53700	-55.31	20230220	22900	4.80	20230726	86900	-72.38	20220922	22900	4.80	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
55	20230823	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	23950	-700	5	-2.84	67492550	2823	122.37	24650	25200	23650	32000	17300	24650	23908.09	0.34	158	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	402	0.60	0.17	12	0.17	40151.00	137373.00	86900	20220922	-72.44	22900	20230726	4.59	53700	-55.40	20230220	22900	4.59	20230726	86900	-72.44	20220922	22900	4.59	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
56	20230823	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24050	-600	5	-2.43	37233500	1545	66.97	24650	25200	23800	32000	17300	24650	24099.35	0.34	160	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	404	0.60	0.18	12	0.09	40151.00	137373.00	86900	20220922	-72.32	22900	20230726	5.02	53700	-55.21	20230220	22900	5.02	20230726	86900	-72.32	20220922	22900	5.02	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
57	20230823	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24650	0	3	0.00	49300	2	0.09	24650	24650	24650	32000	17300	24650	24650.00	0.34	0	27683	26166	25133	23616	22583	25650	23100	84	7350	5000	15770	50	1	1680000	414	0.61	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.63	22900	20230726	7.64	53700	-54.10	20230220	22900	7.64	20230726	86900	-71.63	20220922	22900	7.64	20230726	0.01	N	000950	5000	84 억	5795	N	N	0	N	N
58	20230822	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24650	-1200	5	-4.64	57771200	2307	136.27	25850	26650	24100	33600	18100	25850	25044.09	0.35	-18	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	414	0.61	0.18	12	0.14	40151.00	137373.00	86900	20220922	-71.63	22900	20230726	7.64	53700	-54.10	20230220	22900	7.64	20230726	86900	-71.63	20220922	22900	7.64	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
59	20230822	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24550	-1300	5	-5.03	46241100	1840	108.68	25850	26650	24100	33600	18100	25850	25131.03	0.35	5	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	412	0.61	0.18	12	0.11	40151.00	137373.00	86900	20220922	-71.75	22900	20230726	7.21	53700	-54.28	20230220	22900	7.21	20230726	86900	-71.75	20220922	22900	7.21	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
60	20230822	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26150	300	2	1.16	10848700	419	24.75	25850	26650	25700	33600	18100	25850	25891.89	0.35	-73	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	439	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.91	22900	20230726	14.19	53700	-51.30	20230220	22900	14.19	20230726	86900	-69.91	20220922	22900	14.19	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
61	20230822	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	0	3	0.00	8804900	340	20.08	25850	26650	25800	33600	18100	25850	25896.76	0.35	-33	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	434	0.64	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
62	20230822	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	0	3	0.00	8753250	338	19.96	25850	26650	25850	33600	18100	25850	25897.19	0.35	-33	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	434	0.64	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
63	20230822	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	50	2	0.19	3505700	135	7.97	25850	26650	25850	33600	18100	25850	25968.15	0.35	3	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	435	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
64	20230822	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26050	200	2	0.77	2832200	109	6.44	25850	26650	25850	33600	18100	25850	25983.49	0.35	8	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	438	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.02	22900	20230726	13.76	53700	-51.49	20230220	22900	13.76	20230726	86900	-70.02	20220922	22900	13.76	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
65	20230822	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	50	2	0.19	931050	36	2.13	25850	25950	25850	33600	18100	25850	25862.50	0.35	0	26483	26166	25533	25216	24583	26325	25375	84	7750	5000	16540	50	1	1680000	435	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.01	N	000950	5000	84 억	5813	N	N	0	N	N
66	20230821	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	0	3	0.00	42451900	1693	205.71	25850	25850	24900	33600	18100	25850	25074.96	0.35	-95	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	434	0.64	0.19	12	0.10	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
67	20230821	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25700	-150	5	-0.58	40623000	1622	197.08	25850	25850	24900	33600	18100	25850	25045.01	0.35	-94	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	432	0.64	0.19	12	0.10	40151.00	137373.00	86900	20220922	-70.43	22900	20230726	12.23	53700	-52.14	20230220	22900	12.23	20230726	86900	-70.43	20220922	22900	12.23	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
68	20230821	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	-900	5	-3.48	27604500	1102	133.90	25850	25850	24900	33600	18100	25850	25049.46	0.35	-91	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	419	0.62	0.18	12	0.07	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
69	20230821	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	-900	5	-3.48	26306500	1050	127.58	25850	25850	24900	33600	18100	25850	25053.81	0.35	-60	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	419	0.62	0.18	12	0.06	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
70	20230821	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25050	-800	5	-3.09	8977000	357	43.38	25850	25850	24950	33600	18100	25850	25145.66	0.35	-42	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	421	0.62	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.17	22900	20230726	9.39	53700	-53.35	20230220	22900	9.39	20230726	86900	-71.17	20220922	22900	9.39	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
71	20230821	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25000	-850	5	-3.29	8249550	328	39.85	25850	25850	24950	33600	18100	25850	25151.07	0.35	-30	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	420	0.62	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.23	22900	20230726	9.17	53700	-53.45	20230220	22900	9.17	20230726	86900	-71.23	20220922	22900	9.17	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
72	20230821	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25050	-800	5	-3.09	3184250	126	15.31	25850	25850	25000	33600	18100	25850	25271.83	0.35	-16	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	421	0.62	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.17	22900	20230726	9.39	53700	-53.35	20230220	22900	9.39	20230726	86900	-71.17	20220922	22900	9.39	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
73	20230821	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25150	-700	5	-2.71	102700	4	0.49	25850	25850	25150	33600	18100	25850	25675.00	0.35	-1	26916	26382	25466	24932	24016	26650	25200	84	7750	5000	16540	50	1	1680000	423	0.63	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.06	22900	20230726	9.83	53700	-53.17	20230220	22900	9.83	20230726	86900	-71.06	20220922	22900	9.83	20230726	0.01	N	000950	5000	84 억	5908	N	N	0	N	N
74	20230818	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	900	2	3.61	20619400	822	141.72	25000	26000	24550	32400	17500	24950	25084.43	0.36	-95	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	434	0.64	0.19	12	0.05	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
75	20230818	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24900	-50	5	-0.20	14672250	590	101.72	25000	25450	24550	32400	17500	24950	24868.22	0.36	-100	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	418	0.62	0.18	12	0.04	40151.00	137373.00	86900	20220922	-71.35	22900	20230726	8.73	53700	-53.63	20230220	22900	8.73	20230726	86900	-71.35	20220922	22900	8.73	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
76	20230818	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25150	200	2	0.80	13899650	559	96.38	25000	25450	24550	32400	17500	24950	24865.21	0.36	-85	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	423	0.63	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.06	22900	20230726	9.83	53700	-53.17	20230220	22900	9.83	20230726	86900	-71.06	20220922	22900	9.83	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
77	20230818	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24600	-350	5	-1.40	11672700	470	81.03	25000	25450	24550	32400	17500	24950	24835.53	0.36	-67	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	413	0.61	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.69	22900	20230726	7.42	53700	-54.19	20230220	22900	7.42	20230726	86900	-71.69	20220922	22900	7.42	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
78	20230818	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24650	-300	5	-1.20	7337600	294	50.69	25000	25450	24550	32400	17500	24950	24957.82	0.36	-44	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	414	0.61	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.63	22900	20230726	7.64	53700	-54.10	20230220	22900	7.64	20230726	86900	-71.63	20220922	22900	7.64	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
79	20230818	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25150	200	2	0.80	7189600	288	49.66	25000	25450	24550	32400	17500	24950	24963.89	0.36	-38	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	423	0.63	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.06	22900	20230726	9.83	53700	-53.17	20230220	22900	9.83	20230726	86900	-71.06	20220922	22900	9.83	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
80	20230818	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	0	3	0.00	2580550	103	17.76	25000	25450	24950	32400	17500	24950	25053.88	0.36	-16	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	419	0.62	0.18	12	0.01	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
81	20230818	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	0	3	0.00	0	0	0.00	0	0	0	32400	17500	24950	0.00	0.36	0	26450	25700	25150	24400	23850	25425	24125	84	7450	5000	15960	50	1	1680000	419	0.62	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.01	N	000950	5000	84 억	6003	N	N	0	N	N
82	20230817	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	-400	5	-1.58	14438600	580	18.53	25050	25900	24600	32950	17750	25350	24894.14	0.36	-96	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	419	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
83	20230817	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25050	-300	5	-1.18	12989800	522	16.68	25050	25900	24600	32950	17750	25350	24884.67	0.36	-97	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	421	0.62	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.17	22900	20230726	9.39	53700	-53.35	20230220	22900	9.39	20230726	86900	-71.17	20220922	22900	9.39	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
84	20230817	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25150	-200	5	-0.79	12187700	490	15.65	25050	25900	24600	32950	17750	25350	24872.86	0.36	-68	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	423	0.63	0.18	12	0.03	40151.00	137373.00	86900	20220922	-71.06	22900	20230726	9.83	53700	-53.17	20230220	22900	9.83	20230726	86900	-71.06	20220922	22900	9.83	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
85	20230817	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25650	300	2	1.18	11805800	475	15.18	25050	25900	24600	32950	17750	25350	24854.32	0.36	-59	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	431	0.64	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.48	22900	20230726	12.01	53700	-52.23	20230220	22900	12.01	20230726	86900	-70.48	20220922	22900	12.01	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
86	20230817	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25800	450	2	1.78	11294200	455	14.54	25050	25900	24600	32950	17750	25350	24822.42	0.36	-41	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	433	0.64	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.31	22900	20230726	12.66	53700	-51.96	20230220	22900	12.66	20230726	86900	-70.31	20220922	22900	12.66	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
87	20230817	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	500	2	1.97	11191150	451	14.41	25050	25900	24600	32950	17750	25350	24814.08	0.36	-38	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	434	0.64	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
88	20230817	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25100	-250	5	-0.99	9757500	394	12.59	25050	25100	24600	32950	17750	25350	24765.23	0.36	-25	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	422	0.63	0.18	12	0.02	40151.00	137373.00	86900	20220922	-71.12	22900	20230726	9.61	53700	-53.26	20230220	22900	9.61	20230726	86900	-71.12	20220922	22900	9.61	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
89	20230817	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	0.36	0	28683	27016	26133	24466	23583	26575	24025	84	7600	5000	16220	50	1	1680000	426	0.63	0.18	12	0.00	40151.00	137373.00	86900	20220922	-70.83	22900	20230726	10.70	53700	-52.79	20230220	22900	10.70	20230726	86900	-70.83	20220922	22900	10.70	20230726	0.01	N	000950	5000	84 억	6101	N	N	0	N	N
90	20230816	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25350	-1900	5	-6.97	82097100	3128	732.55	26150	27800	25250	35400	19100	27250	26245.88	0.37	-49	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	426	0.63	0.18	12	0.19	40151.00	137373.00	86900	20220922	-70.83	22900	20230726	10.70	53700	-52.79	20230220	22900	10.70	20230726	86900	-70.83	20220922	22900	10.70	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
91	20230816	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25550	-1700	5	-6.24	73796500	2802	656.21	26150	27800	25250	35400	19100	27250	26337.08	0.37	81	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	429	0.64	0.19	12	0.17	40151.00	137373.00	86900	20220922	-70.60	22900	20230726	11.57	53700	-52.42	20230220	22900	11.57	20230726	86900	-70.60	20220922	22900	11.57	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
92	20230816	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25400	-1850	5	-6.79	72340800	2745	642.86	26150	27800	25250	35400	19100	27250	26353.66	0.37	134	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	427	0.63	0.18	12	0.16	40151.00	137373.00	86900	20220922	-70.77	22900	20230726	10.92	53700	-52.70	20230220	22900	10.92	20230726	86900	-70.77	20220922	22900	10.92	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
93	20230816	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25400	-1850	5	-6.79	71118450	2697	631.62	26150	27800	25250	35400	19100	27250	26369.47	0.37	165	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	427	0.63	0.18	12	0.16	40151.00	137373.00	86900	20220922	-70.77	22900	20230726	10.92	53700	-52.70	20230220	22900	10.92	20230726	86900	-70.77	20220922	22900	10.92	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
94	20230816	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25650	-1600	5	-5.87	67281900	2546	596.25	26150	27800	25250	35400	19100	27250	26426.51	0.37	156	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	431	0.64	0.19	12	0.15	40151.00	137373.00	86900	20220922	-70.48	22900	20230726	12.01	53700	-52.23	20230220	22900	12.01	20230726	86900	-70.48	20220922	22900	12.01	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
95	20230816	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25600	-1650	5	-6.06	66435750	2513	588.52	26150	27800	25250	35400	19100	27250	26436.83	0.37	180	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	430	0.64	0.19	12	0.15	40151.00	137373.00	86900	20220922	-70.54	22900	20230726	11.79	53700	-52.33	20230220	22900	11.79	20230726	86900	-70.54	20220922	22900	11.79	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
96	20230816	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26250	-1000	5	-3.67	33476950	1232	288.52	26150	27800	26150	35400	19100	27250	27172.85	0.37	-15	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	441	0.65	0.19	12	0.07	40151.00	137373.00	86900	20220922	-69.79	22900	20230726	14.63	53700	-51.12	20230220	22900	14.63	20230726	86900	-69.79	20220922	22900	14.63	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
97	20230816	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26150	-1100	5	-4.04	1647450	63	14.75	26150	26150	26150	35400	19100	27250	26150.00	0.37	0	27716	27482	27016	26782	26316	27600	26900	84	8150	5000	17440	50	1	1680000	439	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.91	22900	20230726	14.19	53700	-51.30	20230220	22900	14.19	20230726	86900	-69.91	20220922	22900	14.19	20230726	0.01	N	000950	5000	84 억	6150	N	N	0	N	N
98	20230814	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27250	700	2	2.64	11502450	427	133.86	26550	27250	26550	34500	18600	26550	26937.82	0.37	-96	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	458	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.64	22900	20230726	19.00	53700	-49.26	20230220	22900	19.00	20230726	86900	-68.64	20220922	22900	19.00	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
99	20230814	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	27250	700	2	2.64	11502450	427	133.86	26550	27250	26550	34500	18600	26550	26937.82	0.37	-96	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	458	0.68	0.20	12	0.03	40151.00	137373.00	86900	20220922	-68.64	22900	20230726	19.00	53700	-49.26	20230220	22900	19.00	20230726	86900	-68.64	20220922	22900	19.00	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
100	20230814	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	350	2	1.32	2568300	96	30.09	26550	26950	26550	34500	18600	26550	26753.12	0.37	-56	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	452	0.67	0.20	12	0.01	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
101	20230814	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	350	2	1.32	2568300	96	30.09	26550	26950	26550	34500	18600	26550	26753.12	0.37	-56	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	452	0.67	0.20	12	0.01	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
102	20230814	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	350	2	1.32	536300	20	6.27	26550	26950	26550	34500	18600	26550	26815.00	0.37	-13	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	452	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
103	20230814	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	350	2	1.32	536300	20	6.27	26550	26950	26550	34500	18600	26550	26815.00	0.37	-13	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	452	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
104	20230814	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	350	2	1.32	536300	20	6.27	26550	26950	26550	34500	18600	26550	26815.00	0.37	-13	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	452	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
105	20230814	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	0	3	0.00	132750	5	1.57	26550	26550	26550	34500	18600	26550	26550.00	0.37	0	27350	26950	26650	26250	25950	26800	26100	84	7950	5000	16990	50	1	1680000	446	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.01	N	000950	5000	84 억	6246	N	N	0	N	N
106	20230811	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	-400	5	-1.48	8532650	319	35.84	26900	27050	26350	35000	18900	26950	26748.12	0.37	13	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	446	0.66	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
107	20230811	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26950	0	3	0.00	5897400	221	24.83	26900	27000	26350	35000	18900	26950	26685.07	0.37	12	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	453	0.67	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.99	22900	20230726	17.69	53700	-49.81	20230220	22900	17.69	20230726	86900	-68.99	20220922	22900	17.69	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
108	20230811	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26700	-250	5	-0.93	5816750	218	24.49	26900	27000	26350	35000	18900	26950	26682.34	0.37	12	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	449	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.28	22900	20230726	16.59	53700	-50.28	20230220	22900	16.59	20230726	86900	-69.28	20220922	22900	16.59	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
109	20230811	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26950	0	3	0.00	4691850	176	19.78	26900	27000	26350	35000	18900	26950	26658.24	0.37	9	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	453	0.67	0.20	12	0.01	40151.00	137373.00	86900	20220922	-68.99	22900	20230726	17.69	53700	-49.81	20230220	22900	17.69	20230726	86900	-68.99	20220922	22900	17.69	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
110	20230811	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26850	-100	5	-0.37	3811750	143	16.07	26900	27000	26350	35000	18900	26950	26655.59	0.37	8	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	451	0.67	0.20	12	0.01	40151.00	137373.00	86900	20220922	-69.10	22900	20230726	17.25	53700	-50.00	20230220	22900	17.25	20230726	86900	-69.10	20220922	22900	17.25	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
111	20230811	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26650	-300	5	-1.11	2456650	92	10.34	26900	27000	26350	35000	18900	26950	26702.72	0.37	8	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	448	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.33	22900	20230726	16.38	53700	-50.37	20230220	22900	16.38	20230726	86900	-69.33	20220922	22900	16.38	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
112	20230811	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26350	-600	5	-2.23	2403350	90	10.11	26900	27000	26350	35000	18900	26950	26703.89	0.37	8	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	443	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.68	22900	20230726	15.07	53700	-50.93	20230220	22900	15.07	20230726	86900	-69.68	20220922	22900	15.07	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
113	20230811	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26900	-50	5	-0.19	26900	1	0.11	26900	26900	26900	35000	18900	26950	26900.00	0.37	0	27750	27350	26600	26200	25450	27550	26400	84	8050	5000	17240	50	1	1680000	452	0.67	0.20	12	0.00	40151.00	137373.00	86900	20220922	-69.04	22900	20230726	17.47	53700	-49.91	20230220	22900	17.47	20230726	86900	-69.04	20220922	22900	17.47	20230726	0.01	N	000950	5000	84 억	6233	N	N	1	N	N
114	20230810	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26950	750	2	2.86	23396100	890	358.87	26250	27000	25850	34050	18350	26200	26287.75	0.37	178	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	453	0.67	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.99	22900	20230726	17.69	53700	-49.81	20230220	22900	17.69	20230726	86900	-68.99	20220922	22900	17.69	20230726	0.01	N	000950	5000	84 억	6236	N	N	1	N	N
115	20230810	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26950	750	2	2.86	22614500	861	347.18	26250	26950	25850	34050	18350	26200	26265.39	0.37	164	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	453	0.67	0.20	12	0.05	40151.00	137373.00	86900	20220922	-68.99	22900	20230726	17.69	53700	-49.81	20230220	22900	17.69	20230726	86900	-68.99	20220922	22900	17.69	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
116	20230810	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26850	650	2	2.48	19436350	743	299.60	26250	26900	25850	34050	18350	26200	26159.29	0.37	115	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	451	0.67	0.20	12	0.04	40151.00	137373.00	86900	20220922	-69.10	22900	20230726	17.25	53700	-50.00	20230220	22900	17.25	20230726	86900	-69.10	20220922	22900	17.25	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
117	20230810	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26850	650	2	2.48	17984300	689	277.82	26250	26900	25850	34050	18350	26200	26102.03	0.37	61	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	451	0.67	0.20	12	0.04	40151.00	137373.00	86900	20220922	-69.10	22900	20230726	17.25	53700	-50.00	20230220	22900	17.25	20230726	86900	-69.10	20220922	22900	17.25	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
118	20230810	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26300	100	2	0.38	15108300	581	234.27	26250	26400	25850	34050	18350	26200	26003.96	0.37	19	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	442	0.66	0.19	12	0.03	40151.00	137373.00	86900	20220922	-69.74	22900	20230726	14.85	53700	-51.02	20230220	22900	14.85	20230726	86900	-69.74	20220922	22900	14.85	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
119	20230810	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26000	-200	5	-0.76	13823850	532	214.52	26250	26400	25850	34050	18350	26200	25984.68	0.37	0	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	437	0.65	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.08	22900	20230726	13.54	53700	-51.58	20230220	22900	13.54	20230726	86900	-70.08	20220922	22900	13.54	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
120	20230810	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-300	5	-1.15	6747850	260	104.84	26250	26400	25900	34050	18350	26200	25953.27	0.37	0	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	435	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
121	20230810	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	200	2	0.76	131700	5	2.02	26250	26400	26250	34050	18350	26200	26340.00	0.37	0	26933	26566	25833	25466	24733	26750	25650	84	7850	5000	16760	50	1	1680000	444	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.01	N	000950	5000	84 억	6236	N	N	0	N	N
122	20230809	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	650	2	2.54	6403800	248	33.70	25450	26200	25100	33200	17900	25550	25821.77	0.37	-19	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	440	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
123	20230809	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25750	200	2	0.78	5124700	199	27.04	25450	26200	25100	33200	17900	25550	25752.26	0.37	-17	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	433	0.64	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.37	22900	20230726	12.45	53700	-52.05	20230220	22900	12.45	20230726	86900	-70.37	20220922	22900	12.45	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
124	20230809	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26000	450	2	1.76	4502900	175	23.78	25450	26200	25100	33200	17900	25550	25730.86	0.37	-12	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	437	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.08	22900	20230726	13.54	53700	-51.58	20230220	22900	13.54	20230726	86900	-70.08	20220922	22900	13.54	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
125	20230809	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26050	500	2	1.96	4060150	158	21.47	25450	26200	25100	33200	17900	25550	25697.15	0.37	-1	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	438	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.02	22900	20230726	13.76	53700	-51.49	20230220	22900	13.76	20230726	86900	-70.02	20220922	22900	13.76	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
126	20230809	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26000	450	2	1.76	3825400	149	20.24	25450	26050	25100	33200	17900	25550	25673.83	0.37	-1	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	437	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.08	22900	20230726	13.54	53700	-51.58	20230220	22900	13.54	20230726	86900	-70.08	20220922	22900	13.54	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
127	20230809	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26000	450	2	1.76	2810300	110	14.95	25450	26000	25100	33200	17900	25550	25548.18	0.37	-2	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	437	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.08	22900	20230726	13.54	53700	-51.58	20230220	22900	13.54	20230726	86900	-70.08	20220922	22900	13.54	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
128	20230809	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25500	-50	5	-0.20	1342600	53	7.20	25450	25550	25100	33200	17900	25550	25332.08	0.37	-1	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	428	0.64	0.19	12	0.00	40151.00	137373.00	86900	20220922	-70.66	22900	20230726	11.35	53700	-52.51	20230220	22900	11.35	20230726	86900	-70.66	20220922	22900	11.35	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
129	20230809	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25450	-100	5	-0.39	50900	2	0.27	25450	25450	25450	33200	17900	25550	25450.00	0.37	0	26683	26116	25833	25266	24983	25975	25125	84	7650	5000	16350	50	1	1680000	428	0.63	0.19	12	0.00	40151.00	137373.00	86900	20220922	-70.71	22900	20230726	11.14	53700	-52.61	20230220	22900	11.14	20230726	86900	-70.71	20220922	22900	11.14	20230726	0.02	N	000950	5000	84 억	6229	N	N	0	N	N
130	20230808	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25550	-850	5	-3.22	18751000	726	711.76	26400	26400	25550	34300	18500	26400	25828.59	0.37	-14	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	429	0.64	0.19	12	0.04	40151.00	137373.00	86900	20220922	-70.60	22900	20230726	11.57	53700	-52.42	20230220	22900	11.57	20230726	86900	-70.60	20220922	22900	11.57	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
131	20230808	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-500	5	-1.89	16449450	636	623.53	26400	26400	25550	34300	18500	26400	25863.92	0.37	63	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	435	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
132	20230808	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26350	-50	5	-0.19	12338400	476	466.67	26400	26400	25550	34300	18500	26400	25921.01	0.37	-12	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	443	0.66	0.19	12	0.03	40151.00	137373.00	86900	20220922	-69.68	22900	20230726	15.07	53700	-50.93	20230220	22900	15.07	20230726	86900	-69.68	20220922	22900	15.07	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
133	20230808	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	-200	5	-0.76	10683550	413	404.90	26400	26400	25550	34300	18500	26400	25868.16	0.37	-8	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	440	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
134	20230808	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	-200	5	-0.76	10369500	401	393.14	26400	26400	25550	34300	18500	26400	25859.10	0.37	-5	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	440	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
135	20230808	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-500	5	-1.89	4751600	182	178.43	26400	26400	25900	34300	18500	26400	26107.69	0.37	7	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	435	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
136	20230808	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	0	3	0.00	1473100	56	54.90	26400	26400	26250	34300	18500	26400	26305.36	0.37	0	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	444	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
137	20230808	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	0	3	0.00	475200	18	17.65	26400	26400	26400	34300	18500	26400	26400.00	0.37	0	26900	26650	26300	26050	25700	26700	26100	84	7900	5000	16890	50	1	1680000	444	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6243	N	N	0	N	N
138	20230807	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	0	3	0.00	2684300	102	20.65	26400	26550	25950	34300	18500	26400	26316.67	0.37	-3	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	444	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
139	20230807	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26250	-150	5	-0.57	1738500	66	13.36	26400	26550	25950	34300	18500	26400	26340.91	0.37	-3	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	441	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.79	22900	20230726	14.63	53700	-51.12	20230220	22900	14.63	20230726	86900	-69.79	20220922	22900	14.63	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
140	20230807	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	150	2	0.57	768350	29	5.87	26400	26550	26400	34300	18500	26400	26494.83	0.37	-5	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	446	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
141	20230807	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26500	100	2	0.38	741800	28	5.67	26400	26550	26400	34300	18500	26400	26492.86	0.37	-5	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	445	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.51	22900	20230726	15.72	53700	-50.65	20230220	22900	15.72	20230726	86900	-69.51	20220922	22900	15.72	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
142	20230807	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	150	2	0.57	635650	24	4.86	26400	26550	26400	34300	18500	26400	26485.42	0.37	-5	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	446	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
143	20230807	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	150	2	0.57	370150	14	2.83	26400	26550	26400	34300	18500	26400	26439.29	0.37	-5	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	446	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
144	20230807	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	150	2	0.57	370150	14	2.83	26400	26550	26400	34300	18500	26400	26439.29	0.37	-5	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	446	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
145	20230807	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	0	3	0.00	0	0	0.00	0	0	0	34300	18500	26400	0.00	0.37	0	26933	26666	26283	26016	25633	26800	26150	84	7900	5000	16890	50	1	1680000	444	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6246	N	N	0	N	N
146	20230804	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	200	2	0.76	12878850	494	72.65	26200	26550	25900	34050	18350	26200	26053.72	0.37	32	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	444	0.66	0.19	12	0.03	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
147	20230804	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26550	350	2	1.34	11822550	454	66.76	26200	26550	25900	34050	18350	26200	26040.86	0.37	30	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	446	0.66	0.19	12	0.03	40151.00	137373.00	86900	20220922	-69.45	22900	20230726	15.94	53700	-50.56	20230220	22900	15.94	20230726	86900	-69.45	20220922	22900	15.94	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
148	20230804	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26250	50	2	0.19	8812500	340	50.00	26200	26250	25900	34050	18350	26200	25919.12	0.37	13	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	441	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.79	22900	20230726	14.63	53700	-51.12	20230220	22900	14.63	20230726	86900	-69.79	20220922	22900	14.63	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
149	20230804	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	0	3	0.00	8471750	327	48.09	26200	26250	25900	34050	18350	26200	25907.49	0.37	12	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	440	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
150	20230804	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-300	5	-1.15	4844250	187	27.50	26200	26250	25900	34050	18350	26200	25905.08	0.37	10	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	435	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
151	20230804	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-300	5	-1.15	4714750	182	26.76	26200	26250	25900	34050	18350	26200	25905.22	0.37	10	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	435	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
152	20230804	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	-300	5	-1.15	4533450	175	25.74	26200	26250	25900	34050	18350	26200	25905.43	0.37	10	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	435	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
153	20230804	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	0	3	0.00	0	0	0.00	0	0	0	34050	18350	26200	0.00	0.37	0	27133	26666	25733	25266	24333	26900	25500	84	7850	5000	16760	50	1	1680000	440	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6214	N	N	0	N	N
154	20230803	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	400	2	1.55	17224050	680	91.03	25550	26200	24800	33500	18100	25800	25329.49	0.37	38	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	440	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
155	20230803	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	400	2	1.55	17041150	673	90.09	25550	26200	24800	33500	18100	25800	25321.17	0.37	36	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	440	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
156	20230803	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25950	150	2	0.58	14703600	583	78.05	25550	25950	24800	33500	18100	25800	25220.58	0.37	22	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	436	0.65	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.14	22900	20230726	13.32	53700	-51.68	20230220	22900	13.32	20230726	86900	-70.14	20220922	22900	13.32	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
157	20230803	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	50	2	0.19	14522000	576	77.11	25550	25950	24800	33500	18100	25800	25211.81	0.37	22	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	434	0.64	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
158	20230803	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25950	150	2	0.58	14212750	564	75.50	25550	25950	24800	33500	18100	25800	25199.91	0.37	15	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	436	0.65	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.14	22900	20230726	13.32	53700	-51.68	20230220	22900	13.32	20230726	86900	-70.14	20220922	22900	13.32	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
159	20230803	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25950	150	2	0.58	14212750	564	75.50	25550	25950	24800	33500	18100	25800	25199.91	0.37	15	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	436	0.65	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.14	22900	20230726	13.32	53700	-51.68	20230220	22900	13.32	20230726	86900	-70.14	20220922	22900	13.32	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
160	20230803	100109	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25900	100	2	0.39	13850750	550	73.63	25550	25900	24800	33500	18100	25800	25183.18	0.37	14	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	435	0.65	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.20	22900	20230726	13.10	53700	-51.77	20230220	22900	13.10	20230726	86900	-70.20	20220922	22900	13.10	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
161	20230803	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25800	0	3	0.00	0	0	0.00	0	0	0	33500	18100	25800	0.00	0.37	0	26766	26282	25916	25432	25066	26100	25250	84	7700	5000	16510	50	1	1680000	433	0.64	0.19	12	0.00	40151.00	137373.00	86900	20220922	-70.31	22900	20230726	12.66	53700	-51.96	20230220	22900	12.66	20230726	86900	-70.31	20220922	22900	12.66	20230726	0.02	N	000950	5000	84 억	6176	N	N	1	N	N
162	20230802	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25800	-400	5	-1.53	19420300	746	111.01	25900	26400	25550	34050	18350	26200	26032.57	0.37	16	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	433	0.64	0.19	12	0.04	40151.00	137373.00	86900	20220922	-70.31	22900	20230726	12.66	53700	-51.96	20230220	22900	12.66	20230726	86900	-70.31	20220922	22900	12.66	20230726	0.02	N	000950	5000	84 억	6160	N	N	1	N	N
163	20230802	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26000	-200	5	-0.76	16498150	633	94.20	25900	26400	25850	34050	18350	26200	26063.43	0.37	29	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	437	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-70.08	22900	20230726	13.54	53700	-51.58	20230220	22900	13.54	20230726	86900	-70.08	20220922	22900	13.54	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
164	20230802	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26300	100	2	0.38	5780100	221	32.89	25900	26400	25850	34050	18350	26200	26154.30	0.37	7	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	442	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.74	22900	20230726	14.85	53700	-51.02	20230220	22900	14.85	20230726	86900	-69.74	20220922	22900	14.85	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
165	20230802	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26250	50	2	0.19	5231700	200	29.76	25900	26400	25850	34050	18350	26200	26158.50	0.37	7	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	441	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.79	22900	20230726	14.63	53700	-51.12	20230220	22900	14.63	20230726	86900	-69.79	20220922	22900	14.63	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
166	20230802	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26250	50	2	0.19	5153100	197	29.32	25900	26400	25850	34050	18350	26200	26157.87	0.37	7	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	441	0.65	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.79	22900	20230726	14.63	53700	-51.12	20230220	22900	14.63	20230726	86900	-69.79	20220922	22900	14.63	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
167	20230802	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26300	100	2	0.38	4129400	158	23.51	25900	26400	25850	34050	18350	26200	26135.44	0.37	5	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	442	0.66	0.19	12	0.01	40151.00	137373.00	86900	20220922	-69.74	22900	20230726	14.85	53700	-51.02	20230220	22900	14.85	20230726	86900	-69.74	20220922	22900	14.85	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
168	20230802	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26400	200	2	0.76	1701550	65	9.67	25900	26400	25850	34050	18350	26200	26177.69	0.37	-2	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	444	0.66	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.62	22900	20230726	15.28	53700	-50.84	20230220	22900	15.28	20230726	86900	-69.62	20220922	22900	15.28	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
169	20230802	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	0	3	0.00	0	0	0.00	0	0	0	34050	18350	26200	0.00	0.37	0	27366	26782	25866	25282	24366	27075	25575	84	7850	5000	16760	50	1	1680000	440	0.65	0.19	12	0.00	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6160	N	N	0	N	N
170	20230801	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26200	1200	2	4.80	17395500	672	122.63	25000	26450	24950	32500	17500	25000	25886.16	0.37	5	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	440	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-69.85	22900	20230726	14.41	53700	-51.21	20230220	22900	14.41	20230726	86900	-69.85	20220922	22900	14.41	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
171	20230801	150109	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	26100	1100	2	4.40	16977200	656	119.71	25000	26450	24950	32500	17500	25000	25879.88	0.37	4	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	438	0.65	0.19	12	0.04	40151.00	137373.00	86900	20220922	-69.97	22900	20230726	13.97	53700	-51.40	20230220	22900	13.97	20230726	86900	-69.97	20220922	22900	13.97	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
172	20230801	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	850	2	3.40	13400300	518	94.53	25000	26450	24950	32500	17500	25000	25869.31	0.37	6	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	434	0.64	0.19	12	0.03	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
173	20230801	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25850	850	2	3.40	10530900	407	74.27	25000	26450	24950	32500	17500	25000	25874.45	0.37	6	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	434	0.64	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.25	22900	20230726	12.88	53700	-51.86	20230220	22900	12.88	20230726	86900	-70.25	20220922	22900	12.88	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
174	20230801	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25800	800	2	3.20	9757100	377	68.80	25000	26450	24950	32500	17500	25000	25880.90	0.37	0	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	433	0.64	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.31	22900	20230726	12.66	53700	-51.96	20230220	22900	12.66	20230726	86900	-70.31	20220922	22900	12.66	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
175	20230801	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25700	700	2	2.80	9628350	372	67.88	25000	26450	24950	32500	17500	25000	25882.66	0.37	-1	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	432	0.64	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.43	22900	20230726	12.23	53700	-52.14	20230220	22900	12.23	20230726	86900	-70.43	20220922	22900	12.23	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
176	20230801	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	25950	950	2	3.80	7920450	306	55.84	25000	26450	24950	32500	17500	25000	25883.82	0.37	-3	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	436	0.65	0.19	12	0.02	40151.00	137373.00	86900	20220922	-70.14	22900	20230726	13.32	53700	-51.68	20230220	22900	13.32	20230726	86900	-70.14	20220922	22900	13.32	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N
177	20230801	090110	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	24950	-50	5	-0.20	774750	31	5.66	25000	25000	24950	32500	17500	25000	24991.94	0.37	13	25700	25350	25000	24650	24300	25525	24825	84	7500	5000	16000	50	1	1680000	419	0.62	0.18	12	0.00	40151.00	137373.00	86900	20220922	-71.29	22900	20230726	8.95	53700	-53.54	20230220	22900	8.95	20230726	86900	-71.29	20220922	22900	8.95	20230726	0.02	N	000950	5000	84 억	6155	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History