KissMeData/005820/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 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	20240628	160218	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17220	-80	5	-0.46	88617120	5123	9.88	17300	17520	17170	22450	12110	17300	17297.90	1.59	-92	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	396	5.38	0.32	12	0.22	3202.00	53046.00	24000	20230629	-28.25	17150	20240627	0.41	20200	-14.75	20240326	17150	0.41	20240627	24000	-28.25	20230629	17150	0.41	20240627	0.66	N	005820	5000	114 억	36637	N	N	4	N	N
3	20240628	150217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17320	20	2	0.12	71760210	4146	8.00	17300	17520	17170	22450	12110	17300	17308.30	1.59	-65	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	398	5.41	0.33	12	0.18	3202.00	53046.00	24000	20230629	-27.83	17150	20240627	0.99	20200	-14.26	20240326	17150	0.99	20240627	24000	-27.83	20230629	17150	0.99	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
4	20240628	140216	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17410	110	2	0.64	69394200	4009	7.73	17300	17520	17170	22450	12110	17300	17309.60	1.59	-65	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	400	5.44	0.33	12	0.17	3202.00	53046.00	24000	20230629	-27.46	17150	20240627	1.52	20200	-13.81	20240326	17150	1.52	20240627	24000	-27.46	20230629	17150	1.52	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
5	20240628	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17470	170	2	0.98	69359510	4007	7.73	17300	17520	17170	22450	12110	17300	17309.59	1.59	-66	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	401	5.46	0.33	12	0.17	3202.00	53046.00	24000	20230629	-27.21	17150	20240627	1.87	20200	-13.51	20240326	17150	1.87	20240627	24000	-27.21	20230629	17150	1.87	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
6	20240628	120216	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17350	50	2	0.29	49135120	2849	5.49	17300	17360	17170	22450	12110	17300	17246.44	1.59	20	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	399	5.42	0.33	12	0.12	3202.00	53046.00	24000	20230629	-27.71	17150	20240627	1.17	20200	-14.11	20240326	17150	1.17	20240627	24000	-27.71	20230629	17150	1.17	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
7	20240628	110215	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17330	30	2	0.17	48337530	2803	5.41	17300	17360	17170	22450	12110	17300	17244.93	1.59	21	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	398	5.41	0.33	12	0.12	3202.00	53046.00	24000	20230629	-27.79	17150	20240627	1.05	20200	-14.21	20240326	17150	1.05	20240627	24000	-27.79	20230629	17150	1.05	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
8	20240628	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17280	-20	5	-0.12	25621920	1488	2.87	17300	17360	17170	22450	12110	17300	17219.03	1.59	-42	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	397	5.40	0.33	12	0.06	3202.00	53046.00	24000	20230629	-28.00	17150	20240627	0.76	20200	-14.46	20240326	17150	0.76	20240627	24000	-28.00	20230629	17150	0.76	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
9	20240628	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17210	-90	5	-0.52	3538290	205	0.40	17300	17300	17210	22450	12110	17300	17259.95	1.59	22	20000	18650	17900	16550	15800	18275	16175	115	5150	5000	12450	10	1	2297970	395	5.37	0.32	12	0.01	3202.00	53046.00	24000	20230629	-28.29	17150	20240627	0.35	20200	-14.80	20240326	17150	0.35	20240627	24000	-28.29	20230629	17150	0.35	20240627	0.66	N	005820	5000	114 억	36637	N	N	5	N	N
10	20240627	160213	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17300	-1000	5	-5.46	927906020	51847	216.80	18400	19250	17150	23750	12810	18300	17897.01	1.43	3736	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	398	5.40	0.33	12	2.26	3202.00	53046.00	24000	20230629	-27.92	17150	20240627	0.87	20200	-14.36	20240326	17150	0.87	20240627	24000	-27.92	20230629	17150	0.87	20240627	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
11	20240627	150215	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17340	-960	5	-5.25	884705760	49354	206.37	18400	19250	17150	23750	12810	18300	17925.72	1.43	3804	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	398	5.42	0.33	12	2.15	3202.00	53046.00	24000	20230629	-27.75	17150	20240627	1.11	20200	-14.16	20240326	17150	1.11	20240627	24000	-27.75	20230629	17150	1.11	20240627	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
12	20240627	140213	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17350	-950	5	-5.19	736375050	40754	170.41	18400	19250	17340	23750	12810	18300	18068.78	1.43	3567	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	399	5.42	0.33	12	1.77	3202.00	53046.00	24000	20230629	-27.71	17340	20240627	0.06	20200	-14.11	20240326	17340	0.06	20240627	24000	-27.71	20230629	17340	0.06	20240627	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
13	20240627	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17800	-500	5	-2.73	493175970	26881	112.40	18400	19250	17760	23750	12810	18300	18346.64	1.43	2423	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	409	5.56	0.34	12	1.17	3202.00	53046.00	24000	20230629	-25.83	17450	20240618	2.01	20200	-11.88	20240326	17450	2.01	20240618	24000	-25.83	20230629	17450	2.01	20240618	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
14	20240627	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18570	270	2	1.48	290880300	15648	65.43	18400	19250	18090	23750	12810	18300	18588.98	1.43	-173	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	427	5.80	0.35	12	0.68	3202.00	53046.00	24000	20230629	-22.62	17450	20240618	6.42	20200	-8.07	20240326	17450	6.42	20240618	24000	-22.62	20230629	17450	6.42	20240618	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
15	20240627	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	19100	800	2	4.37	145021000	7881	32.95	18400	19100	18090	23750	12810	18300	18401.35	1.43	-599	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	439	5.97	0.36	12	0.34	3202.00	53046.00	24000	20230629	-20.42	17450	20240618	9.46	20200	-5.45	20240326	17450	9.46	20240618	24000	-20.42	20230629	17450	9.46	20240618	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
16	20240627	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18240	-60	5	-0.33	78454350	4303	17.99	18400	18400	18090	23750	12810	18300	18232.48	1.43	-219	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	419	5.70	0.34	12	0.19	3202.00	53046.00	24000	20230629	-24.00	17450	20240618	4.53	20200	-9.70	20240326	17450	4.53	20240618	24000	-24.00	20230629	17450	4.53	20240618	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
17	20240627	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18330	30	2	0.16	2129320	116	0.49	18400	18400	18300	23750	12810	18300	18356.21	1.43	-28	18846	18572	18266	17992	17686	18710	18130	115	5450	5000	13170	10	1	2297970	421	5.72	0.35	12	0.01	3202.00	53046.00	24000	20230629	-23.62	17450	20240618	5.04	20200	-9.26	20240326	17450	5.04	20240618	24000	-23.62	20230629	17450	5.04	20240618	0.71	N	005820	5000	114 억	32931	N	N	5	N	N
18	20240626	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18300	350	2	1.95	438905120	23908	126.07	17960	18540	17960	23300	12570	17950	18358.09	1.46	-538	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	421	5.72	0.34	12	1.04	3202.00	53046.00	24000	20230629	-23.75	17450	20240618	4.87	20200	-9.41	20240326	17450	4.87	20240618	24000	-23.75	20230629	17450	4.87	20240618	0.71	N	005820	5000	114 억	33469	N	N	5	N	N
19	20240626	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18100	150	2	0.84	435237350	23706	125.01	17960	18540	17960	23300	12570	17950	18359.80	1.46	-488	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	416	5.65	0.34	12	1.03	3202.00	53046.00	24000	20230629	-24.58	17450	20240618	3.72	20200	-10.40	20240326	17450	3.72	20240618	24000	-24.58	20230629	17450	3.72	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
20	20240626	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18300	350	2	1.95	418896880	22807	120.26	17960	18540	17960	23300	12570	17950	18367.03	1.46	-612	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	421	5.72	0.34	12	0.99	3202.00	53046.00	24000	20230629	-23.75	17450	20240618	4.87	20200	-9.41	20240326	17450	4.87	20240618	24000	-23.75	20230629	17450	4.87	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
21	20240626	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18110	160	2	0.89	413822820	22531	118.81	17960	18540	17960	23300	12570	17950	18366.82	1.46	-590	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	416	5.66	0.34	12	0.98	3202.00	53046.00	24000	20230629	-24.54	17450	20240618	3.78	20200	-10.35	20240326	17450	3.78	20240618	24000	-24.54	20230629	17450	3.78	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
22	20240626	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18440	490	2	2.73	341637580	18563	97.89	17960	18540	17960	23300	12570	17950	18404.22	1.46	-652	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	424	5.76	0.35	12	0.81	3202.00	53046.00	24000	20230629	-23.17	17450	20240618	5.67	20200	-8.71	20240326	17450	5.67	20240618	24000	-23.17	20230629	17450	5.67	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
23	20240626	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18380	430	2	2.40	292204520	15876	83.72	17960	18540	17960	23300	12570	17950	18405.42	1.46	-340	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	422	5.74	0.35	12	0.69	3202.00	53046.00	24000	20230629	-23.42	17450	20240618	5.33	20200	-9.01	20240326	17450	5.33	20240618	24000	-23.42	20230629	17450	5.33	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
24	20240626	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17980	30	2	0.17	17396000	968	5.10	17960	18130	17960	23300	12570	17950	17971.07	1.46	55	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	413	5.62	0.34	12	0.04	3202.00	53046.00	24000	20230629	-25.08	17450	20240618	3.04	20200	-10.99	20240326	17450	3.04	20240618	24000	-25.08	20230629	17450	3.04	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
25	20240626	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17960	10	2	0.06	3448390	192	1.01	17960	17970	17960	23300	12570	17950	17960.36	1.46	0	18636	18292	17936	17592	17236	18465	17765	115	5350	5000	12920	10	1	2297970	413	5.61	0.34	12	0.01	3202.00	53046.00	24000	20230629	-25.17	17450	20240618	2.92	20200	-11.09	20240326	17450	2.92	20240618	24000	-25.17	20230629	17450	2.92	20240618	0.71	N	005820	5000	114 억	33469	N	N	7	N	N
26	20240625	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17950	360	2	2.05	339837050	18961	2225.47	17590	18280	17580	22850	12320	17590	17922.95	1.43	663	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	412	5.61	0.34	12	0.83	3202.00	53046.00	24000	20230619	-25.21	17450	20240618	2.87	20200	-11.14	20240326	17450	2.87	20240618	24000	-25.21	20230629	17450	2.87	20240618	0.71	N	005820	5000	114 억	32806	N	N	7	N	N
27	20240625	150213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17860	270	2	1.53	335738920	18732	2198.59	17590	18280	17580	22850	12320	17590	17923.28	1.43	697	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	410	5.58	0.34	12	0.82	3202.00	53046.00	24000	20230619	-25.58	17450	20240618	2.35	20200	-11.58	20240326	17450	2.35	20240618	24000	-25.58	20230629	17450	2.35	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
28	20240625	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17880	290	2	1.65	325713100	18170	2132.63	17590	18280	17580	22850	12320	17590	17925.87	1.43	713	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	411	5.58	0.34	12	0.79	3202.00	53046.00	24000	20230619	-25.50	17450	20240618	2.46	20200	-11.49	20240326	17450	2.46	20240618	24000	-25.50	20230629	17450	2.46	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
29	20240625	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18060	470	2	2.67	237662740	13228	1552.58	17590	18280	17580	22850	12320	17590	17966.64	1.43	741	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	415	5.64	0.34	12	0.58	3202.00	53046.00	24000	20230619	-24.75	17450	20240618	3.50	20200	-10.59	20240326	17450	3.50	20240618	24000	-24.75	20230629	17450	3.50	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
30	20240625	120214	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18000	410	2	2.33	203944440	11362	1333.57	17590	18280	17580	22850	12320	17590	17949.70	1.43	874	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	414	5.62	0.34	12	0.49	3202.00	53046.00	24000	20230619	-25.00	17450	20240618	3.15	20200	-10.89	20240326	17450	3.15	20240618	24000	-25.00	20230629	17450	3.15	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
31	20240625	110216	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18220	630	2	3.58	158318860	8836	1037.09	17590	18280	17580	22850	12320	17590	17917.48	1.43	707	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	419	5.69	0.34	12	0.38	3202.00	53046.00	24000	20230619	-24.08	17450	20240618	4.41	20200	-9.80	20240326	17450	4.41	20240618	24000	-24.08	20230629	17450	4.41	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
32	20240625	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17810	220	2	1.25	31055350	1747	205.05	17590	17900	17580	22850	12320	17590	17776.39	1.43	-53	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	409	5.56	0.34	12	0.08	3202.00	53046.00	24000	20230619	-25.79	17450	20240618	2.06	20200	-11.83	20240326	17450	2.06	20240618	24000	-25.79	20230629	17450	2.06	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
33	20240625	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	0	3	0.00	17590	1	0.12	17590	17590	17590	22850	12320	17590	17590.00	1.43	0	17816	17702	17636	17522	17456	17670	17490	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.71	17450	20240618	0.80	20200	-12.92	20240326	17450	0.80	20240618	24000	-26.71	20230629	17450	0.80	20240618	0.71	N	005820	5000	114 억	32806	N	N	0	N	N
34	20240624	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	-180	5	-1.01	15020470	852	62.51	17680	17750	17570	23100	12440	17770	17629.66	1.43	-101	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	404	5.49	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.71	17450	20240618	0.80	20200	-12.92	20240326	17450	0.80	20240618	24000	-26.71	20230629	17450	0.80	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
35	20240624	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17610	-160	5	-0.90	13894210	788	57.81	17680	17750	17570	23100	12440	17770	17632.25	1.43	-67	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	405	5.50	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.63	17450	20240618	0.92	20200	-12.82	20240326	17450	0.92	20240618	24000	-26.63	20230629	17450	0.92	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
36	20240624	140212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17580	-190	5	-1.07	13506790	766	56.20	17680	17750	17570	23100	12440	17770	17632.89	1.43	-49	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	404	5.49	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.75	17450	20240618	0.74	20200	-12.97	20240326	17450	0.74	20240618	24000	-26.75	20230629	17450	0.74	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
37	20240624	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17640	-130	5	-0.73	5850590	331	24.28	17680	17750	17570	23100	12440	17770	17675.50	1.43	-31	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	405	5.51	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.50	17450	20240618	1.09	20200	-12.67	20240326	17450	1.09	20240618	24000	-26.50	20230629	17450	1.09	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
38	20240624	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17610	-160	5	-0.90	4776130	270	19.81	17680	17750	17580	23100	12440	17770	17689.37	1.43	-31	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	405	5.50	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.63	17450	20240618	0.92	20200	-12.82	20240326	17450	0.92	20240618	24000	-26.63	20230629	17450	0.92	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
39	20240624	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	-170	5	-0.96	4142590	234	17.17	17680	17750	17600	23100	12440	17770	17703.38	1.43	-31	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	404	5.50	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.67	17450	20240618	0.86	20200	-12.87	20240326	17450	0.86	20240618	24000	-26.67	20230629	17450	0.86	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
40	20240624	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	-20	5	-0.11	2409910	136	9.98	17680	17750	17680	23100	12440	17770	17719.93	1.43	-12	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	408	5.54	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.04	17450	20240618	1.72	20200	-12.13	20240326	17450	1.72	20240618	24000	-26.04	20230629	17450	1.72	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
41	20240624	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17680	-90	5	-0.51	866330	49	3.60	17680	17690	17680	23100	12440	17770	17680.20	1.43	-1	17870	17820	17730	17680	17590	17845	17705	115	5330	5000	12790	10	1	2297970	406	5.52	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.33	17450	20240618	1.32	20200	-12.48	20240326	17450	1.32	20240618	24000	-26.33	20230629	17450	1.32	20240618	0.71	N	005820	5000	114 억	32907	N	N	9	N	N
42	20240621	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17770	-10	5	-0.06	24190170	1362	143.97	17640	17780	17640	23100	12450	17780	17760.77	1.44	-96	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	408	5.55	0.33	12	0.06	3202.00	53046.00	24000	20230619	-25.96	17450	20240618	1.83	20200	-12.03	20240326	17450	1.83	20240618	24000	-25.96	20230629	17450	1.83	20240618	0.71	N	005820	5000	114 억	33005	N	N	9	N	N
43	20240621	150208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17760	-20	5	-0.11	23319910	1313	138.79	17640	17780	17640	23100	12450	17780	17760.78	1.44	-71	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	408	5.55	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.00	17450	20240618	1.78	20200	-12.08	20240326	17450	1.78	20240618	24000	-26.00	20230629	17450	1.78	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
44	20240621	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17760	-20	5	-0.11	23213350	1307	138.16	17640	17780	17640	23100	12450	17780	17760.79	1.44	-69	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	408	5.55	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.00	17450	20240618	1.78	20200	-12.08	20240326	17450	1.78	20240618	24000	-26.00	20230629	17450	1.78	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
45	20240621	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	0	3	0.00	23089000	1300	137.42	17640	17780	17640	23100	12450	17780	17760.77	1.44	-71	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	409	5.55	0.34	12	0.06	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
46	20240621	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	0	3	0.00	15230400	858	90.70	17640	17780	17640	23100	12450	17780	17751.05	1.44	-71	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	409	5.55	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
47	20240621	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17760	-20	5	-0.11	11695670	659	69.66	17640	17780	17640	23100	12450	17780	17747.60	1.44	-57	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	408	5.55	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.00	17450	20240618	1.78	20200	-12.08	20240326	17450	1.78	20240618	24000	-26.00	20230629	17450	1.78	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
48	20240621	100207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	-30	5	-0.17	2798000	158	16.70	17640	17780	17640	23100	12450	17780	17708.86	1.44	-54	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	408	5.54	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.04	17450	20240618	1.72	20200	-12.13	20240326	17450	1.72	20240618	24000	-26.04	20230629	17450	1.72	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
49	20240621	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17640	-140	5	-0.79	282240	16	1.69	17640	17640	17640	23100	12450	17780	17640.00	1.44	-2	17920	17850	17740	17670	17560	17885	17705	115	5320	5000	12800	10	1	2297970	405	5.51	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.50	17450	20240618	1.09	20200	-12.67	20240326	17450	1.09	20240618	24000	-26.50	20230629	17450	1.09	20240618	0.71	N	005820	5000	114 억	33005	N	N	3	N	N
50	20240620	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	16706750	943	46.41	17730	17810	17630	23000	12420	17730	17716.60	1.44	-59	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	3	N	N
51	20240620	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	15782680	891	43.85	17730	17810	17630	23000	12420	17730	17713.45	1.44	-54	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
52	20240620	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17770	40	2	0.23	9112180	514	25.30	17730	17810	17680	23000	12420	17730	17727.98	1.44	-38	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	408	5.55	0.33	12	0.02	3202.00	53046.00	24000	20230619	-25.96	17450	20240618	1.83	20200	-12.03	20240326	17450	1.83	20240618	24000	-25.96	20230629	17450	1.83	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
53	20240620	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	6635250	374	18.41	17730	17810	17690	23000	12420	17730	17741.31	1.44	-38	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.02	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
54	20240620	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	3208520	181	8.91	17730	17810	17690	23000	12420	17730	17726.63	1.44	-7	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
55	20240620	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	2659670	150	7.38	17730	17810	17700	23000	12420	17730	17731.13	1.44	-5	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
56	20240620	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	50	2	0.28	2464720	139	6.84	17730	17810	17730	23000	12420	17730	17731.80	1.44	-4	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	409	5.55	0.34	12	0.01	3202.00	53046.00	24000	20230619	-25.92	17450	20240618	1.89	20200	-11.98	20240326	17450	1.89	20240618	24000	-25.92	20230629	17450	1.89	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
57	20240620	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	0	3	0.00	230490	13	0.64	17730	17730	17730	23000	12420	17730	17730.00	1.44	-1	17930	17830	17690	17590	17450	17880	17640	115	5270	5000	12760	10	1	2297970	407	5.54	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.12	17450	20240618	1.60	20200	-12.23	20240326	17450	1.60	20240618	24000	-26.12	20230629	17450	1.60	20240618	0.71	N	005820	5000	114 억	33062	N	N	5	N	N
58	20240619	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	140	2	0.80	35927250	2032	126.13	17590	17790	17550	22850	12320	17590	17680.73	1.44	-91	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	407	5.54	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.12	17450	20240618	1.60	20200	-12.23	20240326	17450	1.60	20240618	24000	-26.12	20230619	17450	1.60	20240618	0.71	N	005820	5000	114 억	33147	N	N	5	N	N
59	20240619	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17760	170	2	0.97	35093610	1985	123.22	17590	17790	17550	22850	12320	17590	17679.40	1.44	-74	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	408	5.55	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.00	17450	20240618	1.78	20200	-12.08	20240326	17450	1.78	20240618	24000	-26.00	20230619	17450	1.78	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
60	20240619	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17790	200	2	1.14	34862730	1972	122.41	17590	17790	17550	22850	12320	17590	17678.87	1.44	-74	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	409	5.56	0.34	12	0.09	3202.00	53046.00	24000	20230619	-25.88	17450	20240618	1.95	20200	-11.93	20240326	17450	1.95	20240618	24000	-25.88	20230619	17450	1.95	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
61	20240619	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	160	2	0.91	21094350	1197	74.30	17590	17790	17550	22850	12320	17590	17622.68	1.44	-65	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	408	5.54	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.04	17450	20240618	1.72	20200	-12.13	20240326	17450	1.72	20240618	24000	-26.04	20230619	17450	1.72	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
62	20240619	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17620	30	2	0.17	18006610	1023	63.50	17590	17620	17550	22850	12320	17590	17601.77	1.44	-33	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	405	5.50	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.58	17450	20240618	0.97	20200	-12.77	20240326	17450	0.97	20240618	24000	-26.58	20230619	17450	0.97	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
63	20240619	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	10	2	0.06	8650830	492	30.54	17590	17620	17550	22850	12320	17590	17582.99	1.44	-13	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	404	5.50	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.67	17450	20240618	0.86	20200	-12.87	20240326	17450	0.86	20240618	24000	-26.67	20230619	17450	0.86	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
64	20240619	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	0	3	0.00	4273470	243	15.08	17590	17590	17570	22850	12320	17590	17586.30	1.44	-11	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.71	17450	20240618	0.80	20200	-12.92	20240326	17450	0.80	20240618	24000	-26.71	20230619	17450	0.80	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
65	20240619	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	0	3	0.00	1495150	85	5.28	17590	17590	17590	22850	12320	17590	17590.00	1.44	-12	17990	17790	17620	17420	17250	17890	17520	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.71	17450	20240618	0.80	20200	-12.92	20240326	17450	0.80	20240618	24000	-26.71	20230619	17450	0.80	20240618	0.71	N	005820	5000	114 억	33147	N	N	2	N	N
66	20240618	160207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17590	70	2	0.40	28341170	1610	93.66	17450	17820	17450	22750	12270	17520	17603.21	1.45	-128	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	404	5.49	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.71	17450	20240618	0.80	20200	-12.92	20240326	17450	0.80	20240618	24000	-26.71	20230619	17450	0.80	20240618	0.72	N	005820	5000	114 억	33277	N	N	2	N	N
67	20240618	150206	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17660	140	2	0.80	27162430	1543	89.76	17450	17820	17450	22750	12270	17520	17603.65	1.45	-130	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	406	5.52	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.42	17450	20240618	1.20	20200	-12.57	20240326	17450	1.20	20240618	24000	-26.42	20230619	17450	1.20	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
68	20240618	140206	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17660	140	2	0.80	25719990	1461	84.99	17450	17820	17450	22750	12270	17520	17604.37	1.45	-130	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	406	5.52	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.42	17450	20240618	1.20	20200	-12.57	20240326	17450	1.20	20240618	24000	-26.42	20230619	17450	1.20	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
69	20240618	130208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17540	20	2	0.11	25702330	1460	84.93	17450	17820	17450	22750	12270	17520	17604.34	1.45	-129	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	403	5.48	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.92	17450	20240618	0.52	20200	-13.17	20240326	17450	0.52	20240618	24000	-26.92	20230619	17450	0.52	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
70	20240618	120207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17680	160	2	0.91	24767590	1407	81.85	17450	17820	17450	22750	12270	17520	17603.12	1.45	-129	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	406	5.52	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.33	17450	20240618	1.32	20200	-12.48	20240326	17450	1.32	20240618	24000	-26.33	20230619	17450	1.32	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
71	20240618	110207	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17690	170	2	0.97	24573030	1396	81.21	17450	17820	17450	22750	12270	17520	17602.46	1.45	-126	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	407	5.52	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.29	17450	20240618	1.38	20200	-12.43	20240326	17450	1.38	20240618	24000	-26.29	20230619	17450	1.38	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
72	20240618	100206	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17610	90	2	0.51	8407380	478	27.81	17450	17820	17450	22750	12270	17520	17588.66	1.45	-116	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	405	5.50	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.63	17450	20240618	0.92	20200	-12.82	20240326	17450	0.92	20240618	24000	-26.63	20230619	17450	0.92	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
73	20240618	090208	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17480	-40	5	-0.23	890670	51	2.97	17450	17480	17450	22750	12270	17520	17464.12	1.45	-23	17760	17640	17560	17440	17360	17600	17400	115	5230	5000	12610	10	1	2297970	402	5.46	0.33	12	0.00	3202.00	53046.00	24000	20230619	-27.17	17450	20240618	0.17	20200	-13.47	20240326	17450	0.17	20240618	24000	-27.17	20230619	17450	0.17	20240618	0.72	N	005820	5000	114 억	33277	N	N	3	N	N
74	20240617	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17520	-220	5	-1.24	30279080	1719	98.96	17680	17680	17480	23050	12420	17740	17614.36	1.45	-10	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	403	5.47	0.33	12	0.07	3202.00	53046.00	24000	20230619	-27.00	17460	20240611	0.34	20200	-13.27	20240326	17460	0.34	20240611	24000	-27.00	20230619	17460	0.34	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
75	20240617	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17670	-70	5	-0.39	28259500	1604	92.34	17680	17680	17480	23050	12420	17740	17618.14	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	406	5.52	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.37	17460	20240611	1.20	20200	-12.52	20240326	17460	1.20	20240611	24000	-26.37	20230619	17460	1.20	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
76	20240617	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	-140	5	-0.79	22266950	1263	72.71	17680	17680	17590	23050	12420	17740	17630.21	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	404	5.50	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.67	17460	20240611	0.80	20200	-12.87	20240326	17460	0.80	20240611	24000	-26.67	20230619	17460	0.80	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
77	20240617	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	-140	5	-0.79	20418950	1158	66.67	17680	17680	17590	23050	12420	17740	17632.94	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	404	5.50	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.67	17460	20240611	0.80	20200	-12.87	20240326	17460	0.80	20240611	24000	-26.67	20230619	17460	0.80	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
78	20240617	120204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	-90	5	-0.51	16437550	932	53.66	17680	17680	17600	23050	12420	17740	17636.86	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	406	5.51	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.46	17460	20240611	1.09	20200	-12.62	20240326	17460	1.09	20240611	24000	-26.46	20230619	17460	1.09	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
79	20240617	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17680	-60	5	-0.34	16402250	930	53.54	17680	17680	17600	23050	12420	17740	17636.83	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	406	5.52	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.33	17460	20240611	1.26	20200	-12.48	20240326	17460	1.26	20240611	24000	-26.33	20230619	17460	1.26	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
80	20240617	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17660	-80	5	-0.45	15537850	881	50.72	17680	17680	17600	23050	12420	17740	17636.61	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	406	5.52	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.42	17460	20240611	1.15	20200	-12.57	20240326	17460	1.15	20240611	24000	-26.42	20230619	17460	1.15	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
81	20240617	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17610	-130	5	-0.73	246530	14	0.81	17680	17680	17600	23050	12420	17740	17609.29	1.45	0	17906	17822	17766	17682	17626	17795	17655	115	5310	5000	12770	10	1	2297970	405	5.50	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.63	17460	20240611	0.86	20200	-12.82	20240326	17460	0.86	20240611	24000	-26.63	20230619	17460	0.86	20240611	0.72	N	005820	5000	114 억	33287	N	N	3	N	N
82	20240614	160155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17740	-70	5	-0.39	30940220	1737	109.04	17780	17850	17710	23150	12470	17810	17812.45	1.45	-138	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	408	5.54	0.33	12	0.08	3202.00	53046.00	24000	20230619	-26.08	17460	20240611	1.60	20200	-12.18	20240326	17460	1.60	20240611	24000	-26.08	20230619	17460	1.60	20240611	0.72	N	005820	5000	114 억	33425	N	N	3	N	N
83	20240614	150154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17840	30	2	0.17	29272580	1643	103.14	17780	17850	17710	23150	12470	17810	17816.54	1.45	-138	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	410	5.57	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.67	17460	20240611	2.18	20200	-11.68	20240326	17460	2.18	20240611	24000	-25.67	20230619	17460	2.18	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
84	20240614	140154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	-60	5	-0.34	21673790	1217	76.40	17780	17840	17710	23150	12470	17810	17809.19	1.45	-121	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	408	5.54	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.04	17460	20240611	1.66	20200	-12.13	20240326	17460	1.66	20240611	24000	-26.04	20230619	17460	1.66	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
85	20240614	130154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17840	30	2	0.17	18842330	1058	66.42	17780	17840	17710	23150	12470	17810	17809.39	1.45	-121	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	410	5.57	0.34	12	0.05	3202.00	53046.00	24000	20230619	-25.67	17460	20240611	2.18	20200	-11.68	20240326	17460	2.18	20240611	24000	-25.67	20230619	17460	2.18	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
86	20240614	120155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17840	30	2	0.17	14795040	831	52.17	17780	17840	17710	23150	12470	17810	17803.90	1.45	-65	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	410	5.57	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.67	17460	20240611	2.18	20200	-11.68	20240326	17460	2.18	20240611	24000	-25.67	20230619	17460	2.18	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
87	20240614	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17820	10	2	0.06	7277740	409	25.67	17780	17820	17710	23150	12470	17810	17793.99	1.45	-47	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	409	5.57	0.34	12	0.02	3202.00	53046.00	24000	20230619	-25.75	17460	20240611	2.06	20200	-11.78	20240326	17460	2.06	20240611	24000	-25.75	20230619	17460	2.06	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
88	20240614	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	-80	5	-0.45	868500	49	3.08	17780	17780	17710	23150	12470	17810	17724.49	1.45	-12	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	407	5.54	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.12	17460	20240611	1.55	20200	-12.23	20240326	17460	1.55	20240611	24000	-26.12	20230619	17460	1.55	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
89	20240614	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17780	-30	5	-0.17	17780	1	0.06	17780	17780	17780	23150	12470	17810	17780.00	1.45	0	17916	17862	17776	17722	17636	17890	17750	115	5340	5000	12820	10	1	2297970	409	5.55	0.34	12	0.00	3202.00	53046.00	24000	20230619	-25.92	17460	20240611	1.83	20200	-11.98	20240326	17460	1.83	20240611	24000	-25.92	20230619	17460	1.83	20240611	0.72	N	005820	5000	114 억	33425	N	N	2	N	N
90	20240613	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17810	120	2	0.68	26534330	1497	208.50	17700	17830	17690	22950	12390	17690	17725.00	1.46	-66	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	409	5.56	0.34	12	0.07	3202.00	53046.00	24000	20230619	-25.79	17460	20240611	2.00	20200	-11.83	20240326	17460	2.00	20240611	24000	-25.79	20230619	17460	2.00	20240611	0.72	N	005820	5000	114 억	33483	N	N	2	N	N
91	20240613	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17740	50	2	0.28	25591690	1444	201.11	17700	17830	17690	22950	12390	17690	17722.78	1.46	-27	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	408	5.54	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.08	17460	20240611	1.60	20200	-12.18	20240326	17460	1.60	20240611	24000	-26.08	20230619	17460	1.60	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
92	20240613	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	40	2	0.23	22984710	1297	180.64	17700	17830	17690	22950	12390	17690	17721.44	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	407	5.54	0.33	12	0.06	3202.00	53046.00	24000	20230619	-26.12	17460	20240611	1.55	20200	-12.23	20240326	17460	1.55	20240611	24000	-26.12	20230619	17460	1.55	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
93	20240613	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	40	2	0.23	21776920	1229	171.17	17700	17830	17690	22950	12390	17690	17719.22	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	407	5.54	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.12	17460	20240611	1.55	20200	-12.23	20240326	17460	1.55	20240611	24000	-26.12	20230619	17460	1.55	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
94	20240613	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17730	40	2	0.23	19027250	1074	149.58	17700	17830	17690	22950	12390	17690	17716.25	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	407	5.54	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.12	17460	20240611	1.55	20200	-12.23	20240326	17460	1.55	20240611	24000	-26.12	20230619	17460	1.55	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
95	20240613	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17810	120	2	0.68	14860480	839	116.85	17700	17830	17690	22950	12390	17690	17712.13	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	409	5.56	0.34	12	0.04	3202.00	53046.00	24000	20230619	-25.79	17460	20240611	2.00	20200	-11.83	20240326	17460	2.00	20240611	24000	-25.79	20230619	17460	2.00	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
96	20240613	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17810	120	2	0.68	13548140	765	106.55	17700	17830	17690	22950	12390	17690	17709.99	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	409	5.56	0.34	12	0.03	3202.00	53046.00	24000	20230619	-25.79	17460	20240611	2.00	20200	-11.83	20240326	17460	2.00	20240611	24000	-25.79	20230619	17460	2.00	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
97	20240613	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17700	10	2	0.06	3097500	175	24.37	17700	17700	17700	22950	12390	17690	17700.00	1.46	15	17830	17760	17690	17620	17550	17795	17655	115	5260	5000	12730	10	1	2297970	407	5.53	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.25	17460	20240611	1.37	20200	-12.38	20240326	17460	1.37	20240611	24000	-26.25	20230619	17460	1.37	20240611	0.72	N	005820	5000	114 억	33483	N	N	1	N	N
98	20240612	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17690	80	2	0.45	12683550	718	80.58	17620	17760	17620	22850	12330	17610	17665.11	1.46	-81	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	407	5.52	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.29	17460	20240611	1.32	20200	-12.43	20240326	17460	1.32	20240611	24000	-26.29	20230619	17460	1.32	20240611	0.72	N	005820	5000	114 억	33562	N	N	1	N	N
99	20240612	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17690	80	2	0.45	11020690	624	70.03	17620	17760	17620	22850	12330	17610	17661.36	1.46	-63	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	407	5.52	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.29	17460	20240611	1.32	20200	-12.43	20240326	17460	1.32	20240611	24000	-26.29	20230619	17460	1.32	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
100	20240612	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17630	20	2	0.11	9626640	545	61.17	17620	17760	17620	22850	12330	17610	17663.56	1.46	-41	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	405	5.51	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.54	17460	20240611	0.97	20200	-12.72	20240326	17460	0.97	20240611	24000	-26.54	20230619	17460	0.97	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
101	20240612	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17660	50	2	0.28	8991780	509	57.13	17620	17760	17620	22850	12330	17610	17665.58	1.46	-20	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	406	5.52	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.42	17460	20240611	1.15	20200	-12.57	20240326	17460	1.15	20240611	24000	-26.42	20230619	17460	1.15	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
102	20240612	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17740	130	2	0.74	8214580	465	52.19	17620	17760	17620	22850	12330	17610	17665.76	1.46	-6	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	408	5.54	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.08	17460	20240611	1.60	20200	-12.18	20240326	17460	1.60	20240611	24000	-26.08	20230619	17460	1.60	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
103	20240612	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	140	2	0.80	6890880	390	43.77	17620	17760	17620	22850	12330	17610	17668.92	1.46	0	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	408	5.54	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.04	17460	20240611	1.66	20200	-12.13	20240326	17460	1.66	20240611	24000	-26.04	20230619	17460	1.66	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
104	20240612	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	40	2	0.23	4817310	273	30.64	17620	17660	17620	22850	12330	17610	17645.82	1.46	0	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	406	5.51	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.46	17460	20240611	1.09	20200	-12.62	20240326	17460	1.09	20240611	24000	-26.46	20230619	17460	1.09	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
105	20240612	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17630	20	2	0.11	687190	39	4.38	17620	17630	17620	22850	12330	17610	17620.26	1.46	0	17910	17760	17610	17460	17310	17835	17535	115	5240	5000	12670	10	1	2297970	405	5.51	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.54	17460	20240611	0.97	20200	-12.72	20240326	17460	0.97	20240611	24000	-26.54	20230619	17460	0.97	20240611	0.72	N	005820	5000	114 억	33562	N	N	0	N	N
106	20240610	160201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17590	60	2	0.34	14720890	840	83.83	17540	17690	17480	22750	12280	17530	17524.87	1.47	-67	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	404	5.49	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.71	17480	20240610	0.63	20200	-12.92	20240326	17480	0.63	20240610	24000	-26.71	20230619	17480	0.63	20240610	0.73	N	005820	5000	114 억	33895	N	N	3	N	N
107	20240610	150202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17610	80	2	0.46	14457140	825	82.34	17540	17690	17480	22750	12280	17530	17523.81	1.47	-58	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	405	5.50	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.63	17480	20240610	0.74	20200	-12.82	20240326	17480	0.74	20240610	24000	-26.63	20230619	17480	0.74	20240610	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
108	20240610	140201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17530	0	3	0.00	13808450	788	78.64	17540	17690	17480	22750	12280	17530	17523.41	1.47	-57	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	403	5.47	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.96	17480	20240610	0.29	20200	-13.22	20240326	17480	0.29	20240610	24000	-26.96	20230619	17480	0.29	20240610	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
109	20240610	130202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17500	-30	5	-0.17	13072820	746	74.45	17540	17690	17480	22750	12280	17530	17523.89	1.47	-34	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	402	5.47	0.33	12	0.03	3202.00	53046.00	24000	20230619	-27.08	17480	20240610	0.11	20200	-13.37	20240326	17480	0.11	20240610	24000	-27.08	20230619	17480	0.11	20240610	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
110	20240610	120200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17510	-20	5	-0.11	8085920	461	46.01	17540	17690	17480	22750	12280	17530	17539.96	1.47	-33	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	402	5.47	0.33	12	0.02	3202.00	53046.00	24000	20230619	-27.04	17480	20240610	0.17	20200	-13.32	20240326	17480	0.17	20240610	24000	-27.04	20230619	17480	0.17	20240610	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
111	20240610	110201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17480	-50	5	-0.29	6843190	390	38.92	17540	17690	17480	22750	12280	17530	17546.64	1.47	-17	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	402	5.46	0.33	12	0.02	3202.00	53046.00	24000	20230619	-27.17	17480	20240610	0.00	20200	-13.47	20240326	17480	0.00	20240610	24000	-27.17	20230619	17480	0.00	20240610	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
112	20240610	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17640	110	2	0.63	3142870	179	17.86	17540	17690	17540	22750	12280	17530	17557.93	1.47	-17	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	405	5.51	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.50	17480	20240603	0.92	20200	-12.67	20240326	17480	0.92	20240603	24000	-26.50	20230619	17480	0.92	20240603	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
113	20240610	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17540	10	2	0.06	1824160	104	10.38	17540	17540	17540	22750	12280	17530	17540.00	1.47	-15	17630	17580	17540	17490	17450	17560	17470	115	5220	5000	12620	10	1	2297970	403	5.48	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.92	17480	20240603	0.34	20200	-13.17	20240326	17480	0.34	20240603	24000	-26.92	20230619	17480	0.34	20240603	0.73	N	005820	5000	114 억	33895	N	N	2	N	N
114	20240607	160205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17530	-60	5	-0.34	17569270	1002	114.65	17590	17590	17500	22850	12320	17590	17534.20	1.48	-97	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	403	5.47	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.96	17480	20240603	0.29	20200	-13.22	20240326	17480	0.29	20240603	24000	-26.96	20230619	17480	0.29	20240603	0.73	N	005820	5000	114 억	33992	N	N	2	N	N
115	20240607	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17550	-40	5	-0.23	17516680	999	114.30	17590	17590	17500	22850	12320	17590	17534.21	1.48	-96	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	403	5.48	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.88	17480	20240603	0.40	20200	-13.12	20240326	17480	0.40	20240603	24000	-26.88	20230619	17480	0.40	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
116	20240607	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17560	-30	5	-0.17	10143100	578	66.13	17590	17590	17530	22850	12320	17590	17548.62	1.48	-35	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	404	5.48	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.83	17480	20240603	0.46	20200	-13.07	20240326	17480	0.46	20240603	24000	-26.83	20230619	17480	0.46	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
117	20240607	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17580	-10	5	-0.06	8827150	503	57.55	17590	17590	17530	22850	12320	17590	17549.01	1.48	-24	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.75	17480	20240603	0.57	20200	-12.97	20240326	17480	0.57	20240603	24000	-26.75	20230619	17480	0.57	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
118	20240607	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17540	-50	5	-0.28	2494940	142	16.25	17590	17590	17530	22850	12320	17590	17570.00	1.48	-21	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	403	5.48	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.92	17480	20240603	0.34	20200	-13.17	20240326	17480	0.34	20240603	24000	-26.92	20230619	17480	0.34	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
119	20240607	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17580	-10	5	-0.06	2266920	129	14.76	17590	17590	17530	22850	12320	17590	17573.02	1.48	-21	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.75	17480	20240603	0.57	20200	-12.97	20240326	17480	0.57	20240603	24000	-26.75	20230619	17480	0.57	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
120	20240607	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	0	3	0.00	1229440	70	8.01	17590	17590	17530	22850	12320	17590	17563.43	1.48	0	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.71	17480	20240603	0.63	20200	-12.92	20240326	17480	0.63	20240603	24000	-26.71	20230619	17480	0.63	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
121	20240607	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	0	3	0.00	17590	1	0.11	17590	17590	17590	22850	12320	17590	17590.00	1.48	0	17756	17672	17616	17532	17476	17645	17505	115	5260	5000	12660	10	1	2297970	404	5.49	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.71	17480	20240603	0.63	20200	-12.92	20240326	17480	0.63	20240603	24000	-26.71	20230619	17480	0.63	20240603	0.73	N	005820	5000	114 억	33992	N	N	0	N	N
122	20240605	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	-110	5	-0.62	15378750	874	28.56	17650	17700	17560	23000	12390	17700	17595.82	1.48	-111	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	404	5.49	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.71	17480	20240603	0.63	20200	-12.92	20240326	17480	0.63	20240603	24000	-26.71	20230619	17480	0.63	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
123	20240605	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17590	-110	5	-0.62	14428140	820	26.80	17650	17700	17560	23000	12390	17700	17595.29	1.48	-97	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	404	5.49	0.33	12	0.04	3202.00	53046.00	24000	20230619	-26.71	17480	20240603	0.63	20200	-12.92	20240326	17480	0.63	20240603	24000	-26.71	20230619	17480	0.63	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
124	20240605	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	-100	5	-0.56	10875840	618	20.20	17650	17700	17560	23000	12390	17700	17598.45	1.48	-34	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	404	5.50	0.33	12	0.03	3202.00	53046.00	24000	20230619	-26.67	17480	20240603	0.69	20200	-12.87	20240326	17480	0.69	20240603	24000	-26.67	20230619	17480	0.69	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
125	20240605	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17600	-100	5	-0.56	8482040	482	15.75	17650	17700	17560	23000	12390	17700	17597.59	1.48	-18	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	404	5.50	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.67	17480	20240603	0.69	20200	-12.87	20240326	17480	0.69	20240603	24000	-26.67	20230619	17480	0.69	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
126	20240605	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	-50	5	-0.28	6633000	377	12.32	17650	17700	17560	23000	12390	17700	17594.16	1.48	-18	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	406	5.51	0.33	12	0.02	3202.00	53046.00	24000	20230619	-26.46	17480	20240603	0.97	20200	-12.62	20240326	17480	0.97	20240603	24000	-26.46	20230619	17480	0.97	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
127	20240605	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17670	-30	5	-0.17	5962220	339	11.08	17650	17700	17560	23000	12390	17700	17587.67	1.48	-18	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	406	5.52	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.37	17480	20240603	1.09	20200	-12.52	20240326	17480	1.09	20240603	24000	-26.37	20230619	17480	1.09	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
128	20240605	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17690	-10	5	-0.06	5485080	312	10.20	17650	17700	17560	23000	12390	17700	17580.38	1.48	-18	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	407	5.52	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.29	17480	20240603	1.20	20200	-12.43	20240326	17480	1.20	20240603	24000	-26.29	20230619	17480	1.20	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
129	20240605	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	-50	5	-0.28	105900	6	0.20	17650	17650	17650	23000	12390	17700	17650.00	1.48	0	17853	17776	17643	17566	17433	17815	17605	115	5300	5000	12740	10	1	2297970	406	5.51	0.33	12	0.00	3202.00	53046.00	24000	20230619	-26.46	17480	20240603	0.97	20200	-12.62	20240326	17480	0.97	20240603	24000	-26.46	20230619	17480	0.97	20240603	0.67	N	005820	5000	114 억	34103	N	N	0	N	N
130	20240604	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17700	150	2	0.85	53187590	3027	68.11	17560	17720	17510	22800	12290	17550	17571.06	1.50	-335	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	407	5.53	0.33	12	0.13	3202.00	53046.00	24000	20230619	-26.25	17480	20240603	1.26	20200	-12.38	20240326	17480	1.26	20240603	24000	-26.25	20230619	17480	1.26	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
131	20240604	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17680	130	2	0.74	53116790	3023	68.02	17560	17720	17510	22800	12290	17550	17570.89	1.50	-335	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	406	5.52	0.33	12	0.13	3202.00	53046.00	24000	20230619	-26.33	17480	20240603	1.14	20200	-12.48	20240326	17480	1.14	20240603	24000	-26.33	20230619	17480	1.14	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
132	20240604	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17630	80	2	0.46	46893110	2671	60.10	17560	17720	17510	22800	12290	17550	17556.39	1.50	-302	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	405	5.51	0.33	12	0.12	3202.00	53046.00	24000	20230619	-26.54	17480	20240603	0.86	20200	-12.72	20240326	17480	0.86	20240603	24000	-26.54	20230619	17480	0.86	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
133	20240604	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17580	30	2	0.17	39596820	2257	50.79	17560	17620	17510	22800	12290	17550	17544.01	1.50	-193	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	404	5.49	0.33	12	0.10	3202.00	53046.00	24000	20230619	-26.75	17480	20240603	0.57	20200	-12.97	20240326	17480	0.57	20240603	24000	-26.75	20230619	17480	0.57	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
134	20240604	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17530	-20	5	-0.11	36209080	2064	46.44	17560	17620	17510	22800	12290	17550	17543.16	1.50	-193	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	403	5.47	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.96	17480	20240603	0.29	20200	-13.22	20240326	17480	0.29	20240603	24000	-26.96	20230619	17480	0.29	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
135	20240604	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17530	-20	5	-0.11	21755860	1239	27.88	17560	17620	17520	22800	12290	17550	17559.21	1.50	-145	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	403	5.47	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.96	17480	20240603	0.29	20200	-13.22	20240326	17480	0.29	20240603	24000	-26.96	20230619	17480	0.29	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
136	20240604	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17560	10	2	0.06	19211410	1094	24.62	17560	17620	17550	22800	12290	17550	17560.70	1.50	-69	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	404	5.48	0.33	12	0.05	3202.00	53046.00	24000	20230619	-26.83	17480	20240603	0.46	20200	-13.07	20240326	17480	0.46	20240603	24000	-26.83	20230619	17480	0.46	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
137	20240604	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17620	70	2	0.40	2546860	145	3.26	17560	17620	17560	22800	12290	17550	17564.55	1.50	-17	17783	17666	17573	17456	17363	17620	17410	115	5250	5000	12630	10	1	2297970	405	5.50	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.58	17480	20240603	0.80	20200	-12.77	20240326	17480	0.80	20240603	24000	-26.58	20230619	17480	0.80	20240603	0.63	N	005820	5000	114 억	34438	N	N	0	N	N
138	20240603	160202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17550	-90	5	-0.51	78014740	4444	128.29	17640	17690	17480	22900	12350	17640	17555.06	1.50	-93	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	403	5.48	0.33	12	0.19	3202.00	53046.00	24000	20230619	-26.88	17480	20240603	0.40	20200	-13.12	20240326	17480	0.40	20240603	24000	-26.88	20230619	17480	0.40	20240603	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
139	20240603	150201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17560	-80	5	-0.45	75159560	4281	123.59	17640	17690	17480	22900	12350	17640	17556.52	1.50	-93	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	404	5.48	0.33	12	0.19	3202.00	53046.00	24000	20230619	-26.83	17480	20240603	0.46	20200	-13.07	20240326	17480	0.46	20240603	24000	-26.83	20230619	17480	0.46	20240603	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
140	20240603	140202	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17610	-30	5	-0.17	70316200	4006	115.65	17640	17690	17480	22900	12350	17640	17552.70	1.50	-93	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	405	5.50	0.33	12	0.17	3202.00	53046.00	24000	20230619	-26.63	17480	20240603	0.74	20200	-12.82	20240326	17480	0.74	20240603	24000	-26.63	20230619	17480	0.74	20240603	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
141	20240603	130201	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17500	-140	5	-0.79	62076720	3538	102.14	17640	17640	17480	22900	12350	17640	17545.68	1.50	-42	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	402	5.47	0.33	12	0.15	3202.00	53046.00	24000	20230619	-27.08	17480	20240603	0.11	20200	-13.37	20240326	17480	0.11	20240603	24000	-27.08	20230619	17480	0.11	20240603	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
142	20240603	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17550	-90	5	-0.51	43839580	2497	72.08	17640	17640	17540	22900	12350	17640	17556.87	1.50	-54	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	403	5.48	0.33	12	0.11	3202.00	53046.00	24000	20230619	-26.88	17510	20240531	0.23	20200	-13.12	20240326	17510	0.23	20240531	24000	-26.88	20230619	17510	0.23	20240531	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
143	20240603	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17550	-90	5	-0.51	37433200	2132	61.55	17640	17640	17540	22900	12350	17640	17557.75	1.50	-54	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	403	5.48	0.33	12	0.09	3202.00	53046.00	24000	20230619	-26.88	17510	20240531	0.23	20200	-13.12	20240326	17510	0.23	20240531	24000	-26.88	20230619	17510	0.23	20240531	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
144	20240603	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17560	-80	5	-0.45	28636240	1631	47.08	17640	17640	17540	22900	12350	17640	17557.42	1.50	-54	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	404	5.48	0.33	12	0.07	3202.00	53046.00	24000	20230619	-26.83	17510	20240531	0.29	20200	-13.07	20240326	17510	0.29	20240531	24000	-26.83	20230619	17510	0.29	20240531	0.62	N	005820	5000	114 억	34496	N	N	0	N	N
145	20240603	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17550	-90	5	-0.51	2450430	139	4.01	17640	17640	17550	22900	12350	17640	17628.91	1.50	-18	18086	17862	17686	17462	17286	17975	17575	115	5260	5000	12700	10	1	2297970	403	5.48	0.33	12	0.01	3202.00	53046.00	24000	20230619	-26.88	17510	20240531	0.23	20200	-13.12	20240326	17510	0.23	20240531	24000	-26.88	20230619	17510	0.23	20240531	0.62	N	005820	5000	114 억	34496	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History