KissMeData/007980/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	20240930	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1385	-17	5	-1.21	132434455	95060	110.04	1416	1416	1384	1822	982	1402	1393.17	1.88	-28605	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	709	11.64	0.33	12	0.19	119.00	4145.00	3165	20231128	-56.24	1264	20240909	9.57	2230	-37.89	20240102	1264	9.57	20240909	3165	-56.24	20231128	1264	9.57	20240909	1.44	N	007980	500	264 억	961878	N	N	1	N	N
3	20240930	150236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1384	-18	5	-1.28	130487252	93656	108.42	1416	1416	1384	1822	982	1402	1393.26	1.88	-27876	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	708	11.63	0.33	12	0.18	119.00	4145.00	3165	20231128	-56.27	1264	20240909	9.49	2230	-37.94	20240102	1264	9.49	20240909	3165	-56.27	20231128	1264	9.49	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
4	20240930	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	-12	5	-0.86	77275335	55347	64.07	1416	1416	1389	1822	982	1402	1396.20	1.88	-13471	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	711	11.68	0.34	12	0.11	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
5	20240930	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	-12	5	-0.86	73456886	52608	60.90	1416	1416	1389	1822	982	1402	1396.31	1.88	-11535	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	711	11.68	0.34	12	0.10	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
6	20240930	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1399	-3	5	-0.21	67060087	48010	55.58	1416	1416	1389	1822	982	1402	1396.79	1.88	-11361	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	716	11.76	0.34	12	0.09	119.00	4145.00	3165	20231128	-55.80	1264	20240909	10.68	2230	-37.26	20240102	1264	10.68	20240909	3165	-55.80	20231128	1264	10.68	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
7	20240930	110234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	-12	5	-0.86	62932830	45045	52.15	1416	1416	1389	1822	982	1402	1397.11	1.88	-9529	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	711	11.68	0.34	12	0.09	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
8	20240930	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1402	0	3	0.00	37226998	26566	30.75	1416	1416	1393	1822	982	1402	1401.30	1.88	-6422	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	717	11.78	0.34	12	0.05	119.00	4145.00	3165	20231128	-55.70	1264	20240909	10.92	2230	-37.13	20240102	1264	10.92	20240909	3165	-55.70	20231128	1264	10.92	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
9	20240930	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1402	0	3	0.00	1635560	1159	1.34	1416	1416	1402	1822	982	1402	1411.18	1.88	156	1424	1413	1401	1390	1378	1418	1395	265	420	500	980	1	1	51175130	717	11.78	0.34	12	0.00	119.00	4145.00	3165	20231128	-55.70	1264	20240909	10.92	2230	-37.13	20240102	1264	10.92	20240909	3165	-55.70	20231128	1264	10.92	20240909	1.44	N	007980	500	264 억	961878	N	N	28	N	N
10	20240927	160234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1402	10	2	0.72	121071532	86382	104.78	1400	1412	1389	1809	975	1392	1401.58	1.89	4812	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	717	11.78	0.34	12	0.17	119.00	4145.00	3165	20231128	-55.70	1264	20240909	10.92	2230	-37.13	20240102	1264	10.92	20240909	3165	-55.70	20231128	1264	10.92	20240909	1.42	N	007980	500	264 억	966412	N	N	28	N	N
11	20240927	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1404	12	2	0.86	115889959	82677	100.28	1400	1412	1389	1809	975	1392	1401.72	1.89	4306	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	718	11.80	0.34	12	0.16	119.00	4145.00	3165	20231128	-55.64	1264	20240909	11.08	2230	-37.04	20240102	1264	11.08	20240909	3165	-55.64	20231128	1264	11.08	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
12	20240927	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1404	12	2	0.86	95616236	68229	82.76	1400	1412	1389	1809	975	1392	1401.40	1.89	10299	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	718	11.80	0.34	12	0.13	119.00	4145.00	3165	20231128	-55.64	1264	20240909	11.08	2230	-37.04	20240102	1264	11.08	20240909	3165	-55.64	20231128	1264	11.08	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
13	20240927	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1404	12	2	0.86	81733828	58326	70.75	1400	1412	1389	1809	975	1392	1401.33	1.89	15385	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	718	11.80	0.34	12	0.11	119.00	4145.00	3165	20231128	-55.64	1264	20240909	11.08	2230	-37.04	20240102	1264	11.08	20240909	3165	-55.64	20231128	1264	11.08	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
14	20240927	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1401	9	2	0.65	62562699	44628	54.13	1400	1412	1389	1809	975	1392	1401.87	1.89	11910	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	717	11.77	0.34	12	0.09	119.00	4145.00	3165	20231128	-55.73	1264	20240909	10.84	2230	-37.17	20240102	1264	10.84	20240909	3165	-55.73	20231128	1264	10.84	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
15	20240927	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1407	15	2	1.08	50219695	35815	43.44	1400	1412	1389	1809	975	1392	1402.20	1.89	15516	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	720	11.82	0.34	12	0.07	119.00	4145.00	3165	20231128	-55.55	1264	20240909	11.31	2230	-36.91	20240102	1264	11.31	20240909	3165	-55.55	20231128	1264	11.31	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
16	20240927	100234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1401	9	2	0.65	24091825	17188	20.85	1400	1412	1389	1809	975	1392	1401.67	1.89	4018	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	717	11.77	0.34	12	0.03	119.00	4145.00	3165	20231128	-55.73	1264	20240909	10.84	2230	-37.17	20240102	1264	10.84	20240909	3165	-55.73	20231128	1264	10.84	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
17	20240927	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1397	5	2	0.36	2193466	1571	1.91	1400	1400	1390	1809	975	1392	1396.22	1.89	-1452	1420	1406	1391	1377	1362	1413	1384	265	417	500	970	1	1	51175130	715	11.74	0.34	12	0.00	119.00	4145.00	3165	20231128	-55.86	1264	20240909	10.52	2230	-37.35	20240102	1264	10.52	20240909	3165	-55.86	20231128	1264	10.52	20240909	1.42	N	007980	500	264 억	966412	N	N	32	N	N
18	20240926	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1392	2	2	0.14	114475405	82443	98.05	1390	1405	1376	1807	973	1390	1388.54	1.93	-9437	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	712	11.70	0.34	12	0.16	119.00	4145.00	3165	20231128	-56.02	1264	20240909	10.13	2230	-37.58	20240102	1264	10.13	20240909	3165	-56.02	20231128	1264	10.13	20240909	1.41	N	007980	500	264 억	985331	N	N	32	N	N
19	20240926	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	0	3	0.00	104899988	75537	89.84	1390	1405	1376	1807	973	1390	1388.72	1.93	-13540	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	711	11.68	0.34	12	0.15	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
20	20240926	140234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1384	-6	5	-0.43	90189877	64922	77.22	1390	1405	1376	1807	973	1390	1389.20	1.93	-10333	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	708	11.63	0.33	12	0.13	119.00	4145.00	3165	20231128	-56.27	1264	20240909	9.49	2230	-37.94	20240102	1264	9.49	20240909	3165	-56.27	20231128	1264	9.49	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
21	20240926	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	0	3	0.00	76418788	54979	65.39	1390	1405	1376	1807	973	1390	1389.96	1.93	-5169	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	711	11.68	0.34	12	0.11	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
22	20240926	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1387	-3	5	-0.22	57557056	41381	49.22	1390	1405	1376	1807	973	1390	1390.91	1.93	-3716	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	710	11.66	0.33	12	0.08	119.00	4145.00	3165	20231128	-56.18	1264	20240909	9.73	2230	-37.80	20240102	1264	9.73	20240909	3165	-56.18	20231128	1264	9.73	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
23	20240926	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1387	-3	5	-0.22	56655507	40731	48.44	1390	1405	1376	1807	973	1390	1390.97	1.93	-3277	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	710	11.66	0.33	12	0.08	119.00	4145.00	3165	20231128	-56.18	1264	20240909	9.73	2230	-37.80	20240102	1264	9.73	20240909	3165	-56.18	20231128	1264	9.73	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
24	20240926	100234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1400	10	2	0.72	28058491	20236	24.07	1390	1400	1376	1807	973	1390	1386.56	1.93	-3904	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	716	11.76	0.34	12	0.04	119.00	4145.00	3165	20231128	-55.77	1264	20240909	10.76	2230	-37.22	20240102	1264	10.76	20240909	3165	-55.77	20231128	1264	10.76	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
25	20240926	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	0	3	0.00	860410	619	0.74	1390	1390	1390	1807	973	1390	1390.00	1.93	-55	1434	1412	1397	1375	1360	1404	1367	265	417	500	970	1	1	51175130	711	11.68	0.34	12	0.00	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.41	N	007980	500	264 억	985331	N	N	38	N	N
26	20240925	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	0	3	0.00	118093502	83979	100.62	1399	1419	1382	1807	973	1390	1406.23	1.96	-9202	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	711	11.68	0.34	12	0.16	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.41	N	007980	500	264 억	1003813	N	N	38	N	N
27	20240925	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1385	-5	5	-0.36	114167808	81144	97.22	1399	1419	1385	1807	973	1390	1406.98	1.96	-8165	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	709	11.64	0.33	12	0.16	119.00	4145.00	3165	20231128	-56.24	1264	20240909	9.57	2230	-37.89	20240102	1264	9.57	20240909	3165	-56.24	20231128	1264	9.57	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
28	20240925	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1407	17	2	1.22	98361192	69809	83.64	1399	1419	1396	1807	973	1390	1409.00	1.96	2244	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	720	11.82	0.34	12	0.14	119.00	4145.00	3165	20231128	-55.55	1264	20240909	11.31	2230	-36.91	20240102	1264	11.31	20240909	3165	-55.55	20231128	1264	11.31	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
29	20240925	130233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1400	10	2	0.72	93024569	65997	79.07	1399	1419	1396	1807	973	1390	1409.53	1.96	3509	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	716	11.76	0.34	12	0.13	119.00	4145.00	3165	20231128	-55.77	1264	20240909	10.76	2230	-37.22	20240102	1264	10.76	20240909	3165	-55.77	20231128	1264	10.76	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
30	20240925	120233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1408	18	2	1.29	75678938	53639	64.27	1399	1419	1396	1807	973	1390	1410.89	1.96	6953	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	721	11.83	0.34	12	0.10	119.00	4145.00	3165	20231128	-55.51	1264	20240909	11.39	2230	-36.86	20240102	1264	11.39	20240909	3165	-55.51	20231128	1264	11.39	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
31	20240925	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1411	21	2	1.51	70593245	50033	59.95	1399	1419	1396	1807	973	1390	1410.93	1.96	9420	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	722	11.86	0.34	12	0.10	119.00	4145.00	3165	20231128	-55.42	1264	20240909	11.63	2230	-36.73	20240102	1264	11.63	20240909	3165	-55.42	20231128	1264	11.63	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
32	20240925	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1416	26	2	1.87	42108342	29900	35.82	1399	1416	1396	1807	973	1390	1408.31	1.96	1536	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	725	11.90	0.34	12	0.06	119.00	4145.00	3165	20231128	-55.26	1264	20240909	12.03	2230	-36.50	20240102	1264	12.03	20240909	3165	-55.26	20231128	1264	12.03	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
33	20240925	090234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1399	9	2	0.65	250395	179	0.21	1399	1399	1398	1807	973	1390	1398.85	1.96	56	1410	1400	1388	1378	1366	1405	1383	265	417	500	970	1	1	51175130	716	11.76	0.34	12	0.00	119.00	4145.00	3165	20231128	-55.80	1264	20240909	10.68	2230	-37.26	20240102	1264	10.68	20240909	3165	-55.80	20231128	1264	10.68	20240909	1.41	N	007980	500	264 억	1003813	N	N	22	N	N
34	20240924	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	11	2	0.80	115637479	83463	85.77	1379	1398	1376	1792	966	1379	1385.49	1.97	4585	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	711	11.68	0.34	12	0.16	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.32	N	007980	500	264 억	1008896	N	N	22	N	N
35	20240924	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1389	10	2	0.73	94228596	67996	69.87	1379	1398	1376	1792	966	1379	1385.80	1.97	2016	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	711	11.67	0.34	12	0.13	119.00	4145.00	3165	20231128	-56.11	1264	20240909	9.89	2230	-37.71	20240102	1264	9.89	20240909	3165	-56.11	20231128	1264	9.89	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
36	20240924	140231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1392	13	2	0.94	74582453	53768	55.25	1379	1398	1376	1792	966	1379	1387.12	1.97	2542	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	712	11.70	0.34	12	0.11	119.00	4145.00	3165	20231128	-56.02	1264	20240909	10.13	2230	-37.58	20240102	1264	10.13	20240909	3165	-56.02	20231128	1264	10.13	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
37	20240924	130231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1393	14	2	1.02	71321453	51422	52.84	1379	1398	1376	1792	966	1379	1386.98	1.97	1901	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	713	11.71	0.34	12	0.10	119.00	4145.00	3165	20231128	-55.99	1264	20240909	10.21	2230	-37.53	20240102	1264	10.21	20240909	3165	-55.99	20231128	1264	10.21	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
38	20240924	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	11	2	0.80	58806786	42425	43.60	1379	1392	1376	1792	966	1379	1386.14	1.97	2264	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	711	11.68	0.34	12	0.08	119.00	4145.00	3165	20231128	-56.08	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	3165	-56.08	20231128	1264	9.97	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
39	20240924	110231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1391	12	2	0.87	51451617	37131	38.16	1379	1392	1376	1792	966	1379	1385.68	1.97	520	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	712	11.69	0.34	12	0.07	119.00	4145.00	3165	20231128	-56.05	1264	20240909	10.05	2230	-37.62	20240102	1264	10.05	20240909	3165	-56.05	20231128	1264	10.05	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
40	20240924	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1385	6	2	0.44	27555128	19928	20.48	1379	1390	1376	1792	966	1379	1382.73	1.97	2603	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	709	11.64	0.33	12	0.04	119.00	4145.00	3165	20231128	-56.24	1264	20240909	9.57	2230	-37.89	20240102	1264	9.57	20240909	3165	-56.24	20231128	1264	9.57	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
41	20240924	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1376	-3	5	-0.22	3492914	2534	2.60	1379	1379	1376	1792	966	1379	1378.42	1.97	-453	1395	1387	1375	1367	1355	1391	1371	265	413	500	960	1	1	51175130	704	11.56	0.33	12	0.00	119.00	4145.00	3165	20231128	-56.52	1264	20240909	8.86	2230	-38.30	20240102	1264	8.86	20240909	3165	-56.52	20231128	1264	8.86	20240909	1.32	N	007980	500	264 억	1008896	N	N	0	N	N
42	20240923	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1379	-1	5	-0.07	133904538	97314	91.34	1368	1383	1363	1794	966	1380	1376.00	2.03	-19634	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	706	11.59	0.33	12	0.19	119.00	4145.00	3165	20231128	-56.43	1264	20240909	9.10	2230	-38.16	20240102	1264	9.10	20240909	3165	-56.43	20231128	1264	9.10	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
43	20240923	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1374	-6	5	-0.43	127772876	92860	87.16	1368	1383	1363	1794	966	1380	1375.97	2.03	-18708	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	703	11.55	0.33	12	0.18	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	3165	-56.59	20231128	1264	8.70	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
44	20240923	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1374	-6	5	-0.43	109970481	79901	75.00	1368	1383	1363	1794	966	1380	1376.33	2.03	-19198	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	703	11.55	0.33	12	0.16	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	3165	-56.59	20231128	1264	8.70	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
45	20240923	130231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1382	2	2	0.14	94316919	68544	64.34	1368	1383	1363	1794	966	1380	1376.01	2.03	-18553	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	707	11.61	0.33	12	0.13	119.00	4145.00	3165	20231128	-56.33	1264	20240909	9.34	2230	-38.03	20240102	1264	9.34	20240909	3165	-56.33	20231128	1264	9.34	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
46	20240923	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1380	0	3	0.00	87922575	63912	59.99	1368	1383	1363	1794	966	1380	1375.68	2.03	-19719	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	706	11.60	0.33	12	0.12	119.00	4145.00	3165	20231128	-56.40	1264	20240909	9.18	2230	-38.12	20240102	1264	9.18	20240909	3165	-56.40	20231128	1264	9.18	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
47	20240923	110231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1378	-2	5	-0.14	35502431	25823	24.24	1368	1382	1368	1794	966	1380	1374.84	2.03	-7011	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	705	11.58	0.33	12	0.05	119.00	4145.00	3165	20231128	-56.46	1264	20240909	9.02	2230	-38.21	20240102	1264	9.02	20240909	3165	-56.46	20231128	1264	9.02	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
48	20240923	100231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1381	1	2	0.07	24603902	17900	16.80	1368	1382	1368	1794	966	1380	1374.52	2.03	-7908	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	707	11.61	0.33	12	0.03	119.00	4145.00	3165	20231128	-56.37	1264	20240909	9.26	2230	-38.07	20240102	1264	9.26	20240909	3165	-56.37	20231128	1264	9.26	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
49	20240923	090231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1368	-12	5	-0.87	229831	168	0.16	1368	1375	1368	1794	966	1380	1368.04	2.03	-24	1412	1395	1364	1347	1316	1404	1356	265	414	500	960	1	1	51175130	700	11.50	0.33	12	0.00	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	3165	-56.78	20231128	1264	8.23	20240909	1.30	N	007980	500	264 억	1038045	N	N	0	N	N
50	20240913	160222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1313	-2	5	-0.15	118195754	90086	63.15	1316	1328	1305	1709	921	1315	1312.03	2.02	7219	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	672	11.03	0.32	12	0.18	119.00	4145.00	3165	20231128	-58.52	1264	20240909	3.88	2230	-41.12	20240102	1264	3.88	20240909	3165	-58.52	20231128	1264	3.88	20240909	1.32	N	007980	500	264 억	1034684	N	N	5	N	N
51	20240913	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	-5	5	-0.38	106069943	80846	56.67	1316	1328	1305	1709	921	1315	1312.00	2.02	7952	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	670	11.01	0.32	12	0.16	119.00	4145.00	3165	20231128	-58.61	1264	20240909	3.64	2230	-41.26	20240102	1264	3.64	20240909	3165	-58.61	20231128	1264	3.64	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
52	20240913	140225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1313	-2	5	-0.15	99562353	75865	53.18	1316	1328	1305	1709	921	1315	1312.36	2.02	7879	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	672	11.03	0.32	12	0.15	119.00	4145.00	3165	20231128	-58.52	1264	20240909	3.88	2230	-41.12	20240102	1264	3.88	20240909	3165	-58.52	20231128	1264	3.88	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
53	20240913	130224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1305	-10	5	-0.76	92951423	70830	49.65	1316	1328	1305	1709	921	1315	1312.32	2.02	8906	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	668	10.97	0.31	12	0.14	119.00	4145.00	3165	20231128	-58.77	1264	20240909	3.24	2230	-41.48	20240102	1264	3.24	20240909	3165	-58.77	20231128	1264	3.24	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
54	20240913	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1318	3	2	0.23	38856014	29468	20.66	1316	1328	1314	1709	921	1315	1318.58	2.02	-2455	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	674	11.08	0.32	12	0.06	119.00	4145.00	3165	20231128	-58.36	1264	20240909	4.27	2230	-40.90	20240102	1264	4.27	20240909	3165	-58.36	20231128	1264	4.27	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
55	20240913	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1318	3	2	0.23	35502372	26919	18.87	1316	1328	1314	1709	921	1315	1318.86	2.02	-890	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	674	11.08	0.32	12	0.05	119.00	4145.00	3165	20231128	-58.36	1264	20240909	4.27	2230	-40.90	20240102	1264	4.27	20240909	3165	-58.36	20231128	1264	4.27	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
56	20240913	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1316	1	2	0.08	23768942	18023	12.63	1316	1328	1315	1709	921	1315	1318.81	2.02	2918	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	673	11.06	0.32	12	0.04	119.00	4145.00	3165	20231128	-58.42	1264	20240909	4.11	2230	-40.99	20240102	1264	4.11	20240909	3165	-58.42	20231128	1264	4.11	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
57	20240913	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1320	5	2	0.38	1780760	1351	0.95	1316	1325	1316	1709	921	1315	1318.11	2.02	-29	1349	1331	1310	1292	1271	1341	1302	265	394	500	920	1	1	51175130	676	11.09	0.32	12	0.00	119.00	4145.00	3165	20231128	-58.29	1264	20240909	4.43	2230	-40.81	20240102	1264	4.43	20240909	3165	-58.29	20231128	1264	4.43	20240909	1.32	N	007980	500	264 억	1034684	N	N	22	N	N
58	20240912	160224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1315	16	2	1.23	186286627	142265	212.20	1290	1328	1289	1688	910	1299	1309.43	1.91	50580	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	673	11.05	0.32	12	0.28	119.00	4145.00	3165	20231128	-58.45	1264	20240909	4.03	2230	-41.03	20240102	1264	4.03	20240909	3165	-58.45	20231128	1264	4.03	20240909	1.31	N	007980	500	264 억	979769	N	N	22	N	N
59	20240912	150223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1321	22	2	1.69	175479108	134030	199.92	1290	1328	1289	1688	910	1299	1309.25	1.91	47902	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	676	11.10	0.32	12	0.26	119.00	4145.00	3165	20231128	-58.26	1264	20240909	4.51	2230	-40.76	20240102	1264	4.51	20240909	3165	-58.26	20231128	1264	4.51	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
60	20240912	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1317	18	2	1.39	172964755	132123	197.07	1290	1328	1289	1688	910	1299	1309.12	1.91	47017	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	674	11.07	0.32	12	0.26	119.00	4145.00	3165	20231128	-58.39	1264	20240909	4.19	2230	-40.94	20240102	1264	4.19	20240909	3165	-58.39	20231128	1264	4.19	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
61	20240912	130222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1325	26	2	2.00	164290554	125567	187.29	1290	1328	1289	1688	910	1299	1308.39	1.91	46069	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	678	11.13	0.32	12	0.25	119.00	4145.00	3165	20231128	-58.14	1264	20240909	4.83	2230	-40.58	20240102	1264	4.83	20240909	3165	-58.14	20231128	1264	4.83	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
62	20240912	120222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1317	18	2	1.39	153681570	117544	175.33	1290	1328	1289	1688	910	1299	1307.44	1.91	46236	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	674	11.07	0.32	12	0.23	119.00	4145.00	3165	20231128	-58.39	1264	20240909	4.19	2230	-40.94	20240102	1264	4.19	20240909	3165	-58.39	20231128	1264	4.19	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
63	20240912	110223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1317	18	2	1.39	149638173	114473	170.75	1290	1328	1289	1688	910	1299	1307.19	1.91	46122	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	674	11.07	0.32	12	0.22	119.00	4145.00	3165	20231128	-58.39	1264	20240909	4.19	2230	-40.94	20240102	1264	4.19	20240909	3165	-58.39	20231128	1264	4.19	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
64	20240912	100223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1327	28	2	2.16	144580086	110631	165.01	1290	1328	1289	1688	910	1299	1306.87	1.91	49205	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	679	11.15	0.32	12	0.22	119.00	4145.00	3165	20231128	-58.07	1264	20240909	4.98	2230	-40.49	20240102	1264	4.98	20240909	3165	-58.07	20231128	1264	4.98	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
65	20240912	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	1	2	0.08	5009344	3879	5.79	1290	1300	1290	1688	910	1299	1291.40	1.91	566	1320	1309	1299	1288	1278	1304	1283	265	389	500	900	1	1	51175130	665	10.92	0.31	12	0.01	119.00	4145.00	3165	20231128	-58.93	1264	20240909	2.85	2230	-41.70	20240102	1264	2.85	20240909	3165	-58.93	20231128	1264	2.85	20240909	1.31	N	007980	500	264 억	979769	N	N	0	N	N
66	20240911	160221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1299	8	2	0.62	86840474	67042	66.09	1300	1310	1289	1678	904	1291	1295.31	1.95	-19136	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	665	10.92	0.31	12	0.13	119.00	4145.00	3165	20231128	-58.96	1264	20240909	2.77	2230	-41.75	20240102	1264	2.77	20240909	3165	-58.96	20231128	1264	2.77	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
67	20240911	150220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1294	3	2	0.23	78460038	60568	59.71	1300	1310	1289	1678	904	1291	1295.40	1.95	-18912	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	662	10.87	0.31	12	0.12	119.00	4145.00	3165	20231128	-59.12	1264	20240909	2.37	2230	-41.97	20240102	1264	2.37	20240909	3165	-59.12	20231128	1264	2.37	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
68	20240911	140222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1292	1	2	0.08	56544342	43584	42.96	1300	1310	1290	1678	904	1291	1297.36	1.95	-11371	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	661	10.86	0.31	12	0.09	119.00	4145.00	3165	20231128	-59.18	1264	20240909	2.22	2230	-42.06	20240102	1264	2.22	20240909	3165	-59.18	20231128	1264	2.22	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
69	20240911	130220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1292	1	2	0.08	39432367	30326	29.90	1300	1310	1292	1678	904	1291	1300.28	1.95	-2710	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	661	10.86	0.31	12	0.06	119.00	4145.00	3165	20231128	-59.18	1264	20240909	2.22	2230	-42.06	20240102	1264	2.22	20240909	3165	-59.18	20231128	1264	2.22	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
70	20240911	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1292	1	2	0.08	34485467	26501	26.12	1300	1310	1292	1678	904	1291	1301.29	1.95	-1790	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	661	10.86	0.31	12	0.05	119.00	4145.00	3165	20231128	-59.18	1264	20240909	2.22	2230	-42.06	20240102	1264	2.22	20240909	3165	-59.18	20231128	1264	2.22	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
71	20240911	110219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1297	6	2	0.46	33185959	25496	25.13	1300	1310	1292	1678	904	1291	1301.61	1.95	-1109	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	664	10.90	0.31	12	0.05	119.00	4145.00	3165	20231128	-59.02	1264	20240909	2.61	2230	-41.84	20240102	1264	2.61	20240909	3165	-59.02	20231128	1264	2.61	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
72	20240911	100220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1295	4	2	0.31	11733932	9035	8.91	1300	1305	1295	1678	904	1291	1298.72	1.95	935	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	663	10.88	0.31	12	0.02	119.00	4145.00	3165	20231128	-59.08	1264	20240909	2.45	2230	-41.93	20240102	1264	2.45	20240909	3165	-59.08	20231128	1264	2.45	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
73	20240911	090222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	9	2	0.70	167715	129	0.13	1300	1305	1300	1678	904	1291	1300.12	1.95	38	1330	1310	1300	1280	1270	1305	1275	265	387	500	900	1	1	51175130	665	10.92	0.31	12	0.00	119.00	4145.00	3165	20231128	-58.93	1264	20240909	2.85	2230	-41.70	20240102	1264	2.85	20240909	3165	-58.93	20231128	1264	2.85	20240909	1.35	N	007980	500	264 억	997850	N	N	0	N	N
74	20240910	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1291	-17	5	-1.30	131703529	101281	96.72	1307	1320	1290	1700	916	1308	1300.38	2.03	-41578	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	661	10.85	0.31	12	0.20	119.00	4145.00	3165	20231128	-59.21	1264	20240909	2.14	2230	-42.11	20240102	1264	2.14	20240909	3165	-59.21	20231128	1264	2.14	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
75	20240910	150222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1299	-9	5	-0.69	115506907	88734	84.74	1307	1320	1290	1700	916	1308	1301.72	2.03	-31495	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	665	10.92	0.31	12	0.17	119.00	4145.00	3165	20231128	-58.96	1264	20240909	2.77	2230	-41.75	20240102	1264	2.77	20240909	3165	-58.96	20231128	1264	2.77	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
76	20240910	140220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1308	0	3	0.00	91429320	70135	66.98	1307	1320	1293	1700	916	1308	1303.62	2.03	-30703	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	669	10.99	0.32	12	0.14	119.00	4145.00	3165	20231128	-58.67	1264	20240909	3.48	2230	-41.35	20240102	1264	3.48	20240909	3165	-58.67	20231128	1264	3.48	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
77	20240910	130221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	-8	5	-0.61	55170929	42251	40.35	1307	1320	1295	1700	916	1308	1305.79	2.03	-10301	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	665	10.92	0.31	12	0.08	119.00	4145.00	3165	20231128	-58.93	1264	20240909	2.85	2230	-41.70	20240102	1264	2.85	20240909	3165	-58.93	20231128	1264	2.85	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
78	20240910	120219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1307	-1	5	-0.08	46439745	35536	33.94	1307	1320	1295	1700	916	1308	1306.84	2.03	-5739	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	669	10.98	0.32	12	0.07	119.00	4145.00	3165	20231128	-58.70	1264	20240909	3.40	2230	-41.39	20240102	1264	3.40	20240909	3165	-58.70	20231128	1264	3.40	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
79	20240910	110220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1308	0	3	0.00	40286063	30814	29.43	1307	1320	1300	1700	916	1308	1307.39	2.03	-1491	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	669	10.99	0.32	12	0.06	119.00	4145.00	3165	20231128	-58.67	1264	20240909	3.48	2230	-41.35	20240102	1264	3.48	20240909	3165	-58.67	20231128	1264	3.48	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
80	20240910	100221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1304	-4	5	-0.31	37922865	29000	27.69	1307	1320	1302	1700	916	1308	1307.68	2.03	2	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	667	10.96	0.31	12	0.06	119.00	4145.00	3165	20231128	-58.80	1264	20240909	3.16	2230	-41.52	20240102	1264	3.16	20240909	3165	-58.80	20231128	1264	3.16	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
81	20240910	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1310	2	2	0.15	2006428	1534	1.46	1307	1310	1307	1700	916	1308	1307.97	2.03	998	1338	1322	1293	1277	1248	1331	1286	265	392	500	910	1	1	51175130	670	11.01	0.32	12	0.00	119.00	4145.00	3165	20231128	-58.61	1264	20240909	3.64	2230	-41.26	20240102	1264	3.64	20240909	3165	-58.61	20231128	1264	3.64	20240909	1.35	N	007980	500	264 억	1039493	N	N	0	N	N
82	20240909	160218	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1308	18	2	1.40	134499305	104713	48.84	1270	1309	1264	1677	903	1290	1284.46	2.03	-2720	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	669	10.99	0.32	12	0.20	119.00	4145.00	3165	20231128	-58.67	1264	20240909	3.48	2230	-41.35	20240102	1264	3.48	20240909	3165	-58.67	20231128	1264	3.48	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
83	20240909	150218	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1307	17	2	1.32	131985647	102786	47.94	1270	1309	1264	1677	903	1290	1284.08	2.03	-2629	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	669	10.98	0.32	12	0.20	119.00	4145.00	3165	20231128	-58.70	1264	20240909	3.40	2230	-41.39	20240102	1264	3.40	20240909	3165	-58.70	20231128	1264	3.40	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
84	20240909	140219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1300	10	2	0.78	126993689	98949	46.15	1270	1309	1264	1677	903	1290	1283.43	2.03	-4422	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	665	10.92	0.31	12	0.19	119.00	4145.00	3165	20231128	-58.93	1264	20240909	2.85	2230	-41.70	20240102	1264	2.85	20240909	3165	-58.93	20231128	1264	2.85	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
85	20240909	130218	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1296	6	2	0.47	121869769	95000	44.31	1270	1309	1264	1677	903	1290	1282.84	2.03	-2645	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	663	10.89	0.31	12	0.19	119.00	4145.00	3165	20231128	-59.05	1264	20240909	2.53	2230	-41.88	20240102	1264	2.53	20240909	3165	-59.05	20231128	1264	2.53	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
86	20240909	120217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1286	-4	5	-0.31	69209360	54415	25.38	1270	1288	1264	1677	903	1290	1271.88	2.03	-3239	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	658	10.81	0.31	12	0.11	119.00	4145.00	3165	20231128	-59.37	1264	20240909	1.74	2230	-42.33	20240102	1264	1.74	20240909	3165	-59.37	20231128	1264	1.74	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
87	20240909	110217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1269	-21	5	-1.63	50259570	39586	18.46	1270	1288	1264	1677	903	1290	1269.63	2.03	-4631	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	649	10.66	0.31	12	0.08	119.00	4145.00	3165	20231128	-59.91	1264	20240909	0.40	2230	-43.09	20240102	1264	0.40	20240909	3165	-59.91	20231128	1264	0.40	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
88	20240909	100220	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1269	-21	5	-1.63	39772941	31322	14.61	1270	1288	1264	1677	903	1290	1269.81	2.03	-3773	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	649	10.66	0.31	12	0.06	119.00	4145.00	3165	20231128	-59.91	1264	20240909	0.40	2230	-43.09	20240102	1264	0.40	20240909	3165	-59.91	20231128	1264	0.40	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
89	20240909	090217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1275	-15	5	-1.16	2348300	1847	0.86	1270	1278	1270	1677	903	1290	1271.41	2.03	-281	1348	1319	1299	1270	1250	1309	1260	265	387	500	900	1	1	51175130	652	10.71	0.31	12	0.00	119.00	4145.00	3165	20231128	-59.72	1270	20240909	0.39	2230	-42.83	20240102	1270	0.39	20240909	3165	-59.72	20231128	1270	0.39	20240909	1.38	N	007980	500	264 억	1039607	N	N	0	N	N
90	20240906	160214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1290	-25	5	-1.90	277501695	214322	171.83	1320	1328	1279	1709	921	1315	1294.82	2.04	-6187	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	660	10.84	0.31	12	0.42	119.00	4145.00	3165	20231128	-59.24	1279	20240906	0.86	2230	-42.15	20240102	1279	0.86	20240906	3165	-59.24	20231128	1279	0.86	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
91	20240906	150219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1302	-13	5	-0.99	266620247	205903	165.08	1320	1328	1279	1709	921	1315	1294.88	2.04	-5656	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	666	10.94	0.31	12	0.40	119.00	4145.00	3165	20231128	-58.86	1279	20240906	1.80	2230	-41.61	20240102	1279	1.80	20240906	3165	-58.86	20231128	1279	1.80	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
92	20240906	140219	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1296	-19	5	-1.44	259383396	200337	160.62	1320	1328	1279	1709	921	1315	1294.74	2.04	-578	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	663	10.89	0.31	12	0.39	119.00	4145.00	3165	20231128	-59.05	1279	20240906	1.33	2230	-41.88	20240102	1279	1.33	20240906	3165	-59.05	20231128	1279	1.33	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
93	20240906	130217	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1292	-23	5	-1.75	249726984	192873	154.63	1320	1328	1279	1709	921	1315	1294.77	2.04	554	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	661	10.86	0.31	12	0.38	119.00	4145.00	3165	20231128	-59.18	1279	20240906	1.02	2230	-42.06	20240102	1279	1.02	20240906	3165	-59.18	20231128	1279	1.02	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
94	20240906	120218	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1282	-33	5	-2.51	234338288	180945	145.07	1320	1328	1279	1709	921	1315	1295.08	2.04	3087	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	656	10.77	0.31	12	0.35	119.00	4145.00	3165	20231128	-59.49	1279	20240906	0.23	2230	-42.51	20240102	1279	0.23	20240906	3165	-59.49	20231128	1279	0.23	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
95	20240906	110220	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1289	-26	5	-1.98	225180833	173823	139.36	1320	1328	1279	1709	921	1315	1295.46	2.04	2436	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	660	10.83	0.31	12	0.34	119.00	4145.00	3165	20231128	-59.27	1279	20240906	0.78	2230	-42.20	20240102	1279	0.78	20240906	3165	-59.27	20231128	1279	0.78	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
96	20240906	100216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1289	-26	5	-1.98	157672797	121362	97.30	1320	1328	1288	1709	921	1315	1299.19	2.04	-10905	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	660	10.83	0.31	12	0.24	119.00	4145.00	3165	20231128	-59.27	1288	20240906	0.08	2230	-42.20	20240102	1288	0.08	20240906	3165	-59.27	20231128	1288	0.08	20240906	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
97	20240906	090219	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1320	5	2	0.38	4314725	3268	2.62	1320	1325	1320	1709	921	1315	1320.30	2.04	182	1363	1339	1327	1303	1291	1333	1297	265	394	500	920	1	1	51175130	676	11.09	0.32	12	0.01	119.00	4145.00	3165	20231128	-58.29	1314	20240904	0.46	2230	-40.81	20240102	1314	0.46	20240904	3165	-58.29	20231128	1314	0.46	20240904	1.38	N	007980	500	264 억	1045528	N	N	0	N	N
98	20240905	160215	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1315	-7	5	-0.53	165412826	124728	35.55	1321	1351	1315	1718	926	1322	1326.24	2.08	-11924	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	673	11.05	0.32	12	0.24	119.00	4145.00	3165	20231128	-58.45	1314	20240904	0.08	2230	-41.03	20240102	1314	0.08	20240904	3165	-58.45	20231128	1314	0.08	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
99	20240905	150218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1324	2	2	0.15	145285971	109448	31.20	1321	1351	1315	1718	926	1322	1327.45	2.08	-15318	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	678	11.13	0.32	12	0.21	119.00	4145.00	3165	20231128	-58.17	1314	20240904	0.76	2230	-40.63	20240102	1314	0.76	20240904	3165	-58.17	20231128	1314	0.76	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
100	20240905	140217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1316	-6	5	-0.45	136126201	102514	29.22	1321	1351	1315	1718	926	1322	1327.88	2.08	-18871	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	673	11.06	0.32	12	0.20	119.00	4145.00	3165	20231128	-58.42	1314	20240904	0.15	2230	-40.99	20240102	1314	0.15	20240904	3165	-58.42	20231128	1314	0.15	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
101	20240905	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1319	-3	5	-0.23	117855147	88631	25.26	1321	1351	1315	1718	926	1322	1329.73	2.08	-18121	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	675	11.08	0.32	12	0.17	119.00	4145.00	3165	20231128	-58.33	1314	20240904	0.38	2230	-40.85	20240102	1314	0.38	20240904	3165	-58.33	20231128	1314	0.38	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
102	20240905	120215	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1325	3	2	0.23	68146597	50997	14.54	1321	1351	1321	1718	926	1322	1336.30	2.08	12140	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	678	11.13	0.32	12	0.10	119.00	4145.00	3165	20231128	-58.14	1314	20240904	0.84	2230	-40.58	20240102	1314	0.84	20240904	3165	-58.14	20231128	1314	0.84	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
103	20240905	110217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1333	11	2	0.83	54574933	40779	11.62	1321	1351	1321	1718	926	1322	1338.33	2.08	16723	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	682	11.20	0.32	12	0.08	119.00	4145.00	3165	20231128	-57.88	1314	20240904	1.45	2230	-40.22	20240102	1314	1.45	20240904	3165	-57.88	20231128	1314	1.45	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
104	20240905	100216	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	24	2	1.82	34974342	26196	7.47	1321	1350	1321	1718	926	1322	1335.13	2.08	12788	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	689	11.31	0.32	12	0.05	119.00	4145.00	3165	20231128	-57.47	1314	20240904	2.44	2230	-39.64	20240102	1314	2.44	20240904	3165	-57.47	20231128	1314	2.44	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
105	20240905	090218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1322	0	3	0.00	10373700	7834	2.23	1321	1330	1321	1718	926	1322	1324.21	2.08	2446	1388	1354	1334	1300	1280	1345	1291	265	396	500	920	1	1	51175130	677	11.11	0.32	12	0.02	119.00	4145.00	3165	20231128	-58.23	1314	20240904	0.61	2230	-40.72	20240102	1314	0.61	20240904	3165	-58.23	20231128	1314	0.61	20240904	1.39	N	007980	500	264 억	1062719	N	N	2	N	N
106	20240904	160214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1322	-49	5	-3.57	465580929	350345	281.73	1362	1368	1314	1782	960	1371	1328.93	2.30	-122626	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	677	11.11	0.32	12	0.68	119.00	4145.00	3165	20231128	-58.23	1314	20240904	0.61	2230	-40.72	20240102	1314	0.61	20240904	3165	-58.23	20231128	1314	0.61	20240904	1.37	N	007980	500	264 억	1178872	N	N	2	N	N
107	20240904	150216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1318	-53	5	-3.87	438617536	329909	265.30	1362	1368	1314	1782	960	1371	1329.51	2.30	-122028	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	674	11.08	0.32	12	0.64	119.00	4145.00	3165	20231128	-58.36	1314	20240904	0.30	2230	-40.90	20240102	1314	0.30	20240904	3165	-58.36	20231128	1314	0.30	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
108	20240904	140216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1326	-45	5	-3.28	329248999	247048	198.67	1362	1368	1321	1782	960	1371	1332.73	2.30	-101972	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	679	11.14	0.32	12	0.48	119.00	4145.00	3165	20231128	-58.10	1321	20240904	0.38	2230	-40.54	20240102	1321	0.38	20240904	3165	-58.10	20231128	1321	0.38	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
109	20240904	130214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1330	-41	5	-2.99	311791527	233901	188.09	1362	1368	1321	1782	960	1371	1333.01	2.30	-98358	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	681	11.18	0.32	12	0.46	119.00	4145.00	3165	20231128	-57.98	1321	20240904	0.68	2230	-40.36	20240102	1321	0.68	20240904	3165	-57.98	20231128	1321	0.68	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
110	20240904	120214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1332	-39	5	-2.84	239625362	179470	144.32	1362	1368	1323	1782	960	1371	1335.18	2.30	-80529	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	682	11.19	0.32	12	0.35	119.00	4145.00	3165	20231128	-57.91	1323	20240904	0.68	2230	-40.27	20240102	1323	0.68	20240904	3165	-57.91	20231128	1323	0.68	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
111	20240904	110214	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1338	-33	5	-2.41	177172600	132584	106.62	1362	1368	1323	1782	960	1371	1336.30	2.30	-77656	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	685	11.24	0.32	12	0.26	119.00	4145.00	3165	20231128	-57.73	1323	20240904	1.13	2230	-40.00	20240102	1323	1.13	20240904	3165	-57.73	20231128	1323	1.13	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
112	20240904	100216	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1341	-30	5	-2.19	139323622	104277	83.86	1362	1368	1323	1782	960	1371	1336.09	2.30	-69985	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	686	11.27	0.32	12	0.20	119.00	4145.00	3165	20231128	-57.63	1323	20240904	1.36	2230	-39.87	20240102	1323	1.36	20240904	3165	-57.63	20231128	1323	1.36	20240904	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
113	20240904	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1364	-7	5	-0.51	9559349	7038	5.66	1362	1368	1352	1782	960	1371	1358.25	2.30	-2359	1400	1385	1375	1360	1350	1383	1358	265	411	500	950	1	1	51175130	698	11.46	0.33	12	0.01	119.00	4145.00	3165	20231128	-56.90	1345	20240806	1.41	2230	-38.83	20240102	1345	1.41	20240806	3165	-56.90	20231128	1345	1.41	20240806	1.37	N	007980	500	264 억	1178872	N	N	11	N	N
114	20240903	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1371	-8	5	-0.58	169611383	123652	136.56	1371	1390	1365	1792	966	1379	1371.68	2.28	12983	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	702	11.52	0.33	12	0.24	119.00	4145.00	3165	20231128	-56.68	1345	20240806	1.93	2230	-38.52	20240102	1345	1.93	20240806	3165	-56.68	20231128	1345	1.93	20240806	1.36	N	007980	500	264 억	1167535	N	N	11	N	N
115	20240903	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1367	-12	5	-0.87	144079944	104963	115.92	1371	1390	1367	1792	966	1379	1372.67	2.28	13540	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	700	11.49	0.33	12	0.21	119.00	4145.00	3165	20231128	-56.81	1345	20240806	1.64	2230	-38.70	20240102	1345	1.64	20240806	3165	-56.81	20231128	1345	1.64	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
116	20240903	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1375	-4	5	-0.29	76528105	55641	61.45	1371	1390	1370	1792	966	1379	1375.39	2.28	11454	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	704	11.55	0.33	12	0.11	119.00	4145.00	3165	20231128	-56.56	1345	20240806	2.23	2230	-38.34	20240102	1345	2.23	20240806	3165	-56.56	20231128	1345	2.23	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
117	20240903	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1371	-8	5	-0.58	56505237	41040	45.32	1371	1390	1371	1792	966	1379	1376.83	2.28	11067	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	702	11.52	0.33	12	0.08	119.00	4145.00	3165	20231128	-56.68	1345	20240806	1.93	2230	-38.52	20240102	1345	1.93	20240806	3165	-56.68	20231128	1345	1.93	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
118	20240903	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1378	-1	5	-0.07	34163761	24778	27.36	1371	1390	1371	1792	966	1379	1378.79	2.28	10249	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	705	11.58	0.33	12	0.05	119.00	4145.00	3165	20231128	-56.46	1345	20240806	2.45	2230	-38.21	20240102	1345	2.45	20240806	3165	-56.46	20231128	1345	2.45	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
119	20240903	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1380	1	2	0.07	13396421	9697	10.71	1371	1390	1371	1792	966	1379	1381.50	2.28	3220	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	706	11.60	0.33	12	0.02	119.00	4145.00	3165	20231128	-56.40	1345	20240806	2.60	2230	-38.12	20240102	1345	2.60	20240806	3165	-56.40	20231128	1345	2.60	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
120	20240903	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1383	4	2	0.29	8803788	6370	7.03	1371	1390	1371	1792	966	1379	1382.07	2.28	2818	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	708	11.62	0.33	12	0.01	119.00	4145.00	3165	20231128	-56.30	1345	20240806	2.83	2230	-37.98	20240102	1345	2.83	20240806	3165	-56.30	20231128	1345	2.83	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
121	20240903	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1378	-1	5	-0.07	1087217	793	0.88	1371	1378	1371	1792	966	1379	1371.02	2.28	0	1417	1398	1381	1362	1345	1389	1353	265	413	500	960	1	1	51175130	705	11.58	0.33	12	0.00	119.00	4145.00	3165	20231128	-56.46	1345	20240806	2.45	2230	-38.21	20240102	1345	2.45	20240806	3165	-56.46	20231128	1345	2.45	20240806	1.36	N	007980	500	264 억	1167535	N	N	3	N	N
122	20240902	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1379	-17	5	-1.22	122503320	89044	108.10	1396	1400	1364	1814	978	1396	1375.76	2.32	-20269	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	706	11.59	0.33	12	0.17	119.00	4145.00	3165	20231128	-56.43	1345	20240806	2.53	2230	-38.16	20240102	1345	2.53	20240806	3165	-56.43	20231128	1345	2.53	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
123	20240902	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1382	-14	5	-1.00	114016965	82883	100.62	1396	1400	1364	1814	978	1396	1375.64	2.32	-17171	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	707	11.61	0.33	12	0.16	119.00	4145.00	3165	20231128	-56.33	1345	20240806	2.75	2230	-38.03	20240102	1345	2.75	20240806	3165	-56.33	20231128	1345	2.75	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
124	20240902	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1385	-11	5	-0.79	110461870	80313	97.50	1396	1400	1364	1814	978	1396	1375.39	2.32	-14834	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	709	11.64	0.33	12	0.16	119.00	4145.00	3165	20231128	-56.24	1345	20240806	2.97	2230	-37.89	20240102	1345	2.97	20240806	3165	-56.24	20231128	1345	2.97	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
125	20240902	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1375	-21	5	-1.50	71440513	52026	63.16	1396	1400	1364	1814	978	1396	1373.17	2.32	-12577	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	704	11.55	0.33	12	0.10	119.00	4145.00	3165	20231128	-56.56	1345	20240806	2.23	2230	-38.34	20240102	1345	2.23	20240806	3165	-56.56	20231128	1345	2.23	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
126	20240902	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1370	-26	5	-1.86	64947178	47289	57.41	1396	1400	1364	1814	978	1396	1373.41	2.32	-12352	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	701	11.51	0.33	12	0.09	119.00	4145.00	3165	20231128	-56.71	1345	20240806	1.86	2230	-38.57	20240102	1345	1.86	20240806	3165	-56.71	20231128	1345	1.86	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
127	20240902	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1374	-22	5	-1.58	57796265	42077	51.08	1396	1400	1364	1814	978	1396	1373.58	2.32	-10674	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	703	11.55	0.33	12	0.08	119.00	4145.00	3165	20231128	-56.59	1345	20240806	2.16	2230	-38.39	20240102	1345	2.16	20240806	3165	-56.59	20231128	1345	2.16	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
128	20240902	100211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1369	-27	5	-1.93	41237865	29979	36.39	1396	1400	1364	1814	978	1396	1375.55	2.32	-3390	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	701	11.50	0.33	12	0.06	119.00	4145.00	3165	20231128	-56.75	1345	20240806	1.78	2230	-38.61	20240102	1345	1.78	20240806	3165	-56.75	20231128	1345	1.78	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N
129	20240902	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1400	4	2	0.29	2637464	1889	2.29	1396	1400	1396	1814	978	1396	1396.22	2.32	-4	1410	1403	1391	1384	1372	1406	1387	265	418	500	970	1	1	51175130	716	11.76	0.34	12	0.00	119.00	4145.00	3165	20231128	-55.77	1345	20240806	4.09	2230	-37.22	20240102	1345	4.09	20240806	3165	-55.77	20231128	1345	4.09	20240806	1.39	N	007980	500	264 억	1186454	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History