KissMeData/016090/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240123	120320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1977	0	3	0.00	85953904	43467	73.06	1971	1985	1971	2570	1384	1977	1977.45	5.26	4711	1999	1988	1979	1968	1959	1983	1963	269	593	500	1420	1	1	44282310	875	3.44	0.36	12	0.10	574.00	5480.00	2375	20230209	-16.76	1952	20240117	1.28	2030	-2.61	20240108	1952	1.28	20240117	2375	-16.76	20230209	1952	1.28	20240117	2.94	N	016090	500	269 억	2329081	N	N	23	N	N
3	20240123	110320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1979	2	2	0.10	33332106	16859	28.34	1971	1979	1971	2570	1384	1977	1977.11	5.26	-139	1999	1988	1979	1968	1959	1983	1963	269	593	500	1420	1	1	44282310	876	3.45	0.36	12	0.04	574.00	5480.00	2375	20230209	-16.67	1952	20240117	1.38	2030	-2.51	20240108	1952	1.38	20240117	2375	-16.67	20230209	1952	1.38	20240117	2.94	N	016090	500	269 억	2329081	N	N	23	N	N
4	20240123	100319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1979	2	2	0.10	31440182	15903	26.73	1971	1979	1971	2570	1384	1977	1977.00	5.26	-139	1999	1988	1979	1968	1959	1983	1963	269	593	500	1420	1	1	44282310	876	3.45	0.36	12	0.04	574.00	5480.00	2375	20230209	-16.67	1952	20240117	1.38	2030	-2.51	20240108	1952	1.38	20240117	2375	-16.67	20230209	1952	1.38	20240117	2.94	N	016090	500	269 억	2329081	N	N	23	N	N
5	20240123	090319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1971	-6	5	-0.30	309447	157	0.26	1971	1971	1971	2570	1384	1977	1971.00	5.26	-20	1999	1988	1979	1968	1959	1983	1963	269	593	500	1420	1	1	44282310	873	3.43	0.36	12	0.00	574.00	5480.00	2375	20230209	-17.01	1952	20240117	0.97	2030	-2.91	20240108	1952	0.97	20240117	2375	-17.01	20230209	1952	0.97	20240117	2.94	N	016090	500	269 억	2329081	N	N	23	N	N
6	20240119	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1989	27	2	1.38	202811761	102507	102.89	1960	1997	1960	2550	1374	1962	1978.52	5.25	8561	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	881	3.47	0.36	12	0.23	574.00	5480.00	2375	20230209	-16.25	1952	20240117	1.90	2030	-2.02	20240108	1952	1.90	20240117	2375	-16.25	20230209	1952	1.90	20240117	3.21	N	016090	500	269 억	2323825	N	N	9	N	N
7	20240119	150318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1989	27	2	1.38	194176237	98161	98.52	1960	1997	1960	2550	1374	1962	1978.14	5.25	9766	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	881	3.47	0.36	12	0.22	574.00	5480.00	2375	20230209	-16.25	1952	20240117	1.90	2030	-2.02	20240108	1952	1.90	20240117	2375	-16.25	20230209	1952	1.90	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
8	20240119	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1972	10	2	0.51	161816454	81774	82.08	1960	1997	1960	2550	1374	1962	1978.83	5.25	9157	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	873	3.44	0.36	12	0.18	574.00	5480.00	2375	20230209	-16.97	1952	20240117	1.02	2030	-2.86	20240108	1952	1.02	20240117	2375	-16.97	20230209	1952	1.02	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
9	20240119	130318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1970	8	2	0.41	148506905	75023	75.30	1960	1997	1960	2550	1374	1962	1979.49	5.25	9226	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	872	3.43	0.36	12	0.17	574.00	5480.00	2375	20230209	-17.05	1952	20240117	0.92	2030	-2.96	20240108	1952	0.92	20240117	2375	-17.05	20230209	1952	0.92	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
10	20240119	120319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1980	18	2	0.92	121931795	61539	61.77	1960	1997	1960	2550	1374	1962	1981.37	5.25	8208	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	877	3.45	0.36	12	0.14	574.00	5480.00	2375	20230209	-16.63	1952	20240117	1.43	2030	-2.46	20240108	1952	1.43	20240117	2375	-16.63	20230209	1952	1.43	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
11	20240119	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1976	14	2	0.71	107661040	54331	54.53	1960	1997	1960	2550	1374	1962	1981.58	5.25	7139	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	875	3.44	0.36	12	0.12	574.00	5480.00	2375	20230209	-16.80	1952	20240117	1.23	2030	-2.66	20240108	1952	1.23	20240117	2375	-16.80	20230209	1952	1.23	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
12	20240119	100322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1991	29	2	1.48	47298747	23850	23.94	1960	1997	1960	2550	1374	1962	1983.18	5.25	1200	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	882	3.47	0.36	12	0.05	574.00	5480.00	2375	20230209	-16.17	1952	20240117	2.00	2030	-1.92	20240108	1952	2.00	20240117	2375	-16.17	20230209	1952	2.00	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
13	20240119	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	1	2	0.05	986443	503	0.50	1960	1963	1960	2550	1374	1962	1961.12	5.25	-37	1974	1967	1962	1955	1950	1965	1953	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.00	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.21	N	016090	500	269 억	2323825	N	N	0	N	N
14	20240118	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	0	3	0.00	195162060	99522	48.88	1965	1969	1957	2550	1374	1962	1960.99	5.24	1510	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.22	574.00	5480.00	2375	20230209	-17.39	1952	20240117	0.51	2030	-3.35	20240108	1952	0.51	20240117	2375	-17.39	20230209	1952	0.51	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
15	20240118	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1964	2	2	0.10	188769418	96264	47.28	1965	1969	1957	2550	1374	1962	1960.96	5.24	1615	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	870	3.42	0.36	12	0.22	574.00	5480.00	2375	20230209	-17.31	1952	20240117	0.61	2030	-3.25	20240108	1952	0.61	20240117	2375	-17.31	20230209	1952	0.61	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
16	20240118	140318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1959	-3	5	-0.15	162072057	82639	40.59	1965	1969	1958	2550	1374	1962	1961.21	5.24	1465	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	867	3.41	0.36	12	0.19	574.00	5480.00	2375	20230209	-17.52	1952	20240117	0.36	2030	-3.50	20240108	1952	0.36	20240117	2375	-17.52	20230209	1952	0.36	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
17	20240118	130318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	1	2	0.05	122469571	62430	30.67	1965	1969	1958	2550	1374	1962	1961.71	5.24	1368	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.14	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
18	20240118	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	1	2	0.05	69521050	35444	17.41	1965	1969	1958	2550	1374	1962	1961.43	5.24	-1020	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.08	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
19	20240118	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	1	2	0.05	36784698	18746	9.21	1965	1969	1958	2550	1374	1962	1962.27	5.24	-2022	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.04	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
20	20240118	100317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	1	2	0.05	33513479	17080	8.39	1965	1969	1958	2550	1374	1962	1962.15	5.24	-1882	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.04	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
21	20240118	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	0	3	0.00	261271	133	0.07	1965	1965	1962	2550	1374	1962	1964.44	5.24	-18	2018	1990	1971	1943	1924	1980	1933	269	588	500	1410	1	1	44282310	869	3.42	0.36	12	0.00	574.00	5480.00	2375	20230209	-17.39	1952	20240117	0.51	2030	-3.35	20240108	1952	0.51	20240117	2375	-17.39	20230209	1952	0.51	20240117	3.25	N	016090	500	269 억	2321489	N	N	25	N	N
22	20240117	160316	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1962	-37	5	-1.85	401396574	203581	386.37	1999	1999	1952	2595	1400	1999	1971.68	5.25	-2321	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	869	3.42	0.36	12	0.46	574.00	5480.00	2375	20230209	-17.39	1952	20240117	0.51	2030	-3.35	20240108	1952	0.51	20240117	2375	-17.39	20230209	1952	0.51	20240117	3.25	N	016090	500	269 억	2323933	N	N	25	N	N
23	20240117	150318	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1957	-42	5	-2.10	387824111	196646	373.21	1999	1999	1952	2595	1400	1999	1972.19	5.25	-1978	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	867	3.41	0.36	12	0.44	574.00	5480.00	2375	20230209	-17.60	1952	20240117	0.26	2030	-3.60	20240108	1952	0.26	20240117	2375	-17.60	20230209	1952	0.26	20240117	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
24	20240117	140316	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1963	-36	5	-1.80	355944809	180381	342.34	1999	1999	1952	2595	1400	1999	1973.29	5.25	65	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	869	3.42	0.36	12	0.41	574.00	5480.00	2375	20230209	-17.35	1952	20240117	0.56	2030	-3.30	20240108	1952	0.56	20240117	2375	-17.35	20230209	1952	0.56	20240117	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
25	20240117	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1965	-34	5	-1.70	265314935	134095	254.49	1999	1999	1964	2595	1400	1999	1978.56	5.25	-3750	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	870	3.42	0.36	12	0.30	574.00	5480.00	2375	20230209	-17.26	1953	20230726	0.61	2030	-3.20	20240108	1964	0.05	20240117	2375	-17.26	20230209	1953	0.61	20230726	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
26	20240117	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1973	-26	5	-1.30	204173175	103034	195.54	1999	1999	1967	2595	1400	1999	1981.61	5.25	-1641	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	874	3.44	0.36	12	0.23	574.00	5480.00	2375	20230209	-16.93	1953	20230726	1.02	2030	-2.81	20240108	1967	0.31	20240117	2375	-16.93	20230209	1953	1.02	20230726	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
27	20240117	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1981	-18	5	-0.90	187758854	94725	179.77	1999	1999	1967	2595	1400	1999	1982.15	5.25	-2086	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	877	3.45	0.36	12	0.21	574.00	5480.00	2375	20230209	-16.59	1953	20230726	1.43	2030	-2.41	20240108	1967	0.71	20240117	2375	-16.59	20230209	1953	1.43	20230726	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
28	20240117	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1982	-17	5	-0.85	100605512	50581	96.00	1999	1999	1980	2595	1400	1999	1989.00	5.25	-8702	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	878	3.45	0.36	12	0.11	574.00	5480.00	2375	20230209	-16.55	1953	20230726	1.48	2030	-2.36	20240108	1980	0.10	20240117	2375	-16.55	20230209	1953	1.48	20230726	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
29	20240117	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	0	3	0.00	851574	426	0.81	1999	1999	1999	2595	1400	1999	1999.00	5.25	-47	2010	2004	1999	1993	1988	2002	1991	269	596	500	1430	1	1	44282310	885	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.83	1953	20230726	2.36	2030	-1.53	20240108	1993	0.30	20240112	2375	-15.83	20230209	1953	2.36	20230726	3.25	N	016090	500	269 억	2323933	N	N	47	N	N
30	20240116	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	-6	5	-0.30	105156590	52661	171.54	2005	2005	1994	2605	1405	2005	1996.85	5.25	-2183	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.12	574.00	5480.00	2375	20230209	-15.83	1953	20230726	2.36	2030	-1.53	20240108	1993	0.30	20240112	2375	-15.83	20230209	1953	2.36	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
31	20240116	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1995	-10	5	-0.50	96037152	48097	156.67	2005	2005	1994	2605	1405	2005	1996.74	5.25	-2183	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	1	1	44282310	883	3.48	0.36	12	0.11	574.00	5480.00	2375	20230209	-16.00	1953	20230726	2.15	2030	-1.72	20240108	1993	0.10	20240112	2375	-16.00	20230209	1953	2.15	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
32	20240116	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1997	-8	5	-0.40	72602938	36359	118.44	2005	2005	1994	2605	1405	2005	1996.84	5.25	-1899	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	1	1	44282310	884	3.48	0.36	12	0.08	574.00	5480.00	2375	20230209	-15.92	1953	20230726	2.25	2030	-1.63	20240108	1993	0.20	20240112	2375	-15.92	20230209	1953	2.25	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
33	20240116	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	64727683	32419	105.60	2005	2005	1994	2605	1405	2005	1996.60	5.25	-1899	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.07	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
34	20240116	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	63015983	31563	102.81	2005	2005	1994	2605	1405	2005	1996.51	5.25	-1899	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.07	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
35	20240116	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1994	-11	5	-0.55	54887674	27491	89.55	2005	2005	1994	2605	1405	2005	1996.57	5.25	-1418	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	1	1	44282310	883	3.47	0.36	12	0.06	574.00	5480.00	2375	20230209	-16.04	1953	20230726	2.10	2030	-1.77	20240108	1993	0.05	20240112	2375	-16.04	20230209	1953	2.10	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
36	20240116	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	16543976	8278	26.97	2005	2005	1998	2605	1405	2005	1998.55	5.25	-1418	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.02	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
37	20240116	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	-6	5	-0.30	1068150	534	1.74	2005	2005	1999	2605	1405	2005	2000.28	5.25	-504	2011	2008	2002	1999	1993	2009	2000	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.83	1953	20230726	2.36	2030	-1.53	20240108	1993	0.30	20240112	2375	-15.83	20230209	1953	2.36	20230726	3.34	N	016090	500	269 억	2326203	N	N	47	N	N
38	20240115	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	60598443	30298	30.60	1997	2005	1996	2605	1405	2005	2000.08	5.26	-2400	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.35	N	016090	500	269 억	2327965	N	N	47	N	N
39	20240115	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	44786567	22403	22.63	1997	2005	1996	2605	1405	2005	1999.13	5.26	-2303	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.05	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
40	20240115	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	33514754	16765	16.93	1997	2005	1996	2605	1405	2005	1999.09	5.26	-2155	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.04	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
41	20240115	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	28028467	14021	14.16	1997	2005	1996	2605	1405	2005	1999.03	5.26	-375	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.03	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
42	20240115	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	14965392	7488	7.56	1997	2005	1996	2605	1405	2005	1998.58	5.26	-158	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.02	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
43	20240115	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	11142310	5577	5.63	1997	2000	1996	2605	1405	2005	1997.90	5.26	-69	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.01	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
44	20240115	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	6928844	3469	3.50	1997	2000	1996	2605	1405	2005	1997.36	5.26	-67	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.01	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
45	20240115	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1997	-8	5	-0.40	1034446	518	0.52	1997	1997	1997	2605	1405	2005	1997.00	5.26	-67	2039	2021	2007	1989	1975	2015	1983	269	600	500	1440	1	1	44282310	884	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.92	1953	20230726	2.25	2030	-1.63	20240108	1993	0.20	20240112	2375	-15.92	20230209	1953	2.25	20230726	3.35	N	016090	500	269 억	2327965	N	N	38	N	N
46	20240112	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	-20	5	-0.99	198030630	99002	186.62	2025	2025	1993	2630	1420	2025	2000.27	5.25	1001	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.22	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.38	N	016090	500	269 억	2322760	N	N	38	N	N
47	20240112	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	-20	5	-0.99	190636324	95313	179.67	2025	2025	1993	2630	1420	2025	2000.11	5.25	1083	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.22	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1993	0.60	20240112	2375	-15.58	20230209	1953	2.66	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
48	20240112	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-25	5	-1.23	169140253	84559	159.40	2025	2025	1993	2630	1420	2025	2000.26	5.25	-135	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.19	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
49	20240112	130313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-25	5	-1.23	156793362	78387	147.76	2025	2025	1993	2630	1420	2025	2000.25	5.25	-129	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.18	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
50	20240112	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-15	5	-0.74	134463541	67220	126.71	2025	2025	1993	2630	1420	2025	2000.35	5.25	-414	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.15	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1993	0.85	20240112	2375	-15.37	20230209	1953	2.92	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
51	20240112	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-25	5	-1.23	133103766	66542	125.43	2025	2025	1993	2630	1420	2025	2000.30	5.25	-414	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.15	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1993	0.35	20240112	2375	-15.79	20230209	1953	2.41	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
52	20240112	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-15	5	-0.74	52212646	26076	49.15	2025	2025	1998	2630	1420	2025	2002.33	5.25	-1171	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.06	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
53	20240112	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	-5	5	-0.25	507775	251	0.47	2025	2025	2020	2630	1420	2025	2023.01	5.25	-15	2041	2032	2021	2012	2001	2037	2017	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.00	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	-0.49	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.38	N	016090	500	269 억	2322760	N	N	54	N	N
54	20240111	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	15	2	0.75	106146225	52435	130.78	2020	2030	2010	2610	1410	2010	2024.34	5.25	-2246	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	897	3.53	0.37	12	0.12	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.38	N	016090	500	269 억	2325079	N	N	54	N	N
55	20240111	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	15	2	0.75	101596175	50188	125.17	2020	2030	2010	2610	1410	2010	2024.31	5.25	-2241	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	897	3.53	0.37	12	0.11	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
56	20240111	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	0	3	0.00	94317930	46595	116.21	2020	2030	2010	2610	1410	2010	2024.21	5.25	-2241	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.11	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	0.00	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
57	20240111	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	10	2	0.50	89953835	44433	110.82	2020	2030	2010	2610	1410	2010	2024.48	5.25	-2241	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.10	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	0.00	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
58	20240111	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	15	2	0.75	89095435	44009	109.76	2020	2030	2010	2610	1410	2010	2024.48	5.25	-2241	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	897	3.53	0.37	12	0.10	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
59	20240111	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	10	2	0.50	61328790	30286	75.54	2020	2030	2010	2610	1410	2010	2024.99	5.25	-2265	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.07	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	0.00	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
60	20240111	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	15	2	0.75	33424260	16515	41.19	2020	2030	2010	2610	1410	2010	2023.87	5.25	-2861	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	897	3.53	0.37	12	0.04	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
61	20240111	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	10	2	0.50	1012020	501	1.25	2020	2020	2020	2610	1410	2010	2020.00	5.25	0	2031	2020	2009	1998	1987	2026	2004	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.00	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	-0.49	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.38	N	016090	500	269 억	2325079	N	N	40	N	N
62	20240110	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-10	5	-0.50	80154915	39990	210.43	2000	2020	1998	2625	1415	2020	2004.07	5.24	5587	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.09	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.16	N	016090	500	269 억	2318282	N	N	40	N	N
63	20240110	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	-15	5	-0.74	69235620	34557	181.84	2000	2020	1998	2625	1415	2020	2003.51	5.24	5587	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.08	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2030	-1.23	20240108	1996	0.45	20240105	2375	-15.58	20230209	1953	2.66	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
64	20240110	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-20	5	-0.99	54022310	26971	141.92	2000	2020	1998	2625	1415	2020	2002.97	5.24	5601	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.06	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1996	0.20	20240105	2375	-15.79	20230209	1953	2.41	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
65	20240110	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-20	5	-0.99	34399694	17156	90.28	2000	2020	1999	2625	1415	2020	2005.10	5.24	119	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.04	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2030	-1.48	20240108	1996	0.20	20240105	2375	-15.79	20230209	1953	2.41	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
66	20240110	120312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	-10	5	-0.50	25244310	12581	66.20	2000	2020	2000	2625	1415	2020	2006.53	5.24	0	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.03	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
67	20240110	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-5	5	-0.25	24725605	12323	64.84	2000	2020	2000	2625	1415	2020	2006.45	5.24	0	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.03	574.00	5480.00	2375	20230209	-15.16	1953	20230726	3.17	2030	-0.74	20240108	1996	0.95	20240105	2375	-15.16	20230209	1953	3.17	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
68	20240110	100311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	-5	5	-0.25	3732550	1856	9.77	2000	2020	2000	2625	1415	2020	2011.01	5.24	0	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.00	574.00	5480.00	2375	20230209	-15.16	1953	20230726	3.17	2030	-0.74	20240108	1996	0.95	20240105	2375	-15.16	20230209	1953	3.17	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
69	20240110	090311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	0	3	0.00	1048280	524	2.76	2000	2020	2000	2625	1415	2020	2000.08	5.24	0	2040	2030	2020	2010	2000	2025	2005	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.00	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	-0.49	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.16	N	016090	500	269 억	2318282	N	N	35	N	N
70	20240109	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2020	-5	5	-0.25	38130015	18904	12.62	2025	2030	2010	2630	1420	2025	2016.86	5.24	-1142	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.04	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	0.00	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.17	N	016090	500	269 억	2319031	N	N	35	N	N
71	20240109	150312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2015	-10	5	-0.49	30248580	14999	10.01	2025	2030	2010	2630	1420	2025	2016.71	5.24	-177	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.03	574.00	5480.00	2375	20230209	-15.16	1953	20230726	3.17	2030	0.00	20240108	1996	0.95	20240105	2375	-15.16	20230209	1953	3.17	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
72	20240109	140311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2015	-10	5	-0.49	17619215	8721	5.82	2025	2030	2015	2630	1420	2025	2020.32	5.24	-7	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.02	574.00	5480.00	2375	20230209	-15.16	1953	20230726	3.17	2030	0.00	20240108	1996	0.95	20240105	2375	-15.16	20230209	1953	3.17	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
73	20240109	130311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2020	-5	5	-0.25	12711725	6286	4.19	2025	2030	2015	2630	1420	2025	2022.23	5.24	-5	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.01	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	0.00	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
74	20240109	120313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2025	0	3	0.00	10775055	5328	3.56	2025	2030	2015	2630	1420	2025	2022.35	5.24	-3	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	897	3.53	0.37	12	0.01	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
75	20240109	110311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2025	0	3	0.00	4542095	2244	1.50	2025	2030	2020	2630	1420	2025	2024.11	5.24	-3	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	897	3.53	0.37	12	0.01	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	0.00	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
76	20240109	100311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2020	-5	5	-0.25	3617285	1787	1.19	2025	2030	2020	2630	1420	2025	2024.22	5.24	-3	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.00	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	0.00	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
77	20240109	090311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	2025	0	3	0.00	151875	75	0.05	2025	2025	2025	2630	1420	2025	2025.00	5.24	0	2050	2037	2017	2004	1984	2044	2011	269	605	500	1450	5	1	44282310	897	3.53	0.37	12	0.00	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	-0.25	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.17	N	016090	500	269 억	2319031	N	N	323	N	N
78	20240108	160311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2025	28	2	1.40	301966239	149766	504.89	1997	2030	1997	2595	1398	1997	2016.25	5.32	-30570	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	897	3.53	0.37	12	0.34	574.00	5480.00	2375	20230209	-14.74	1953	20230726	3.69	2030	-0.25	20240108	1996	1.45	20240105	2375	-14.74	20230209	1953	3.69	20230726	3.18	N	016090	500	269 억	2353755	N	N	323	N	N
79	20240108	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	23	2	1.15	293104064	145389	490.14	1997	2030	1997	2595	1398	1997	2016.00	5.32	-30517	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	895	3.52	0.37	12	0.33	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	-0.49	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
80	20240108	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	18	2	0.90	284731394	141235	476.13	1997	2030	1997	2595	1398	1997	2016.01	5.32	-27724	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	892	3.51	0.37	12	0.32	574.00	5480.00	2375	20230209	-15.16	1953	20230726	3.17	2030	-0.74	20240108	1996	0.95	20240105	2375	-15.16	20230209	1953	3.17	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
81	20240108	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	23	2	1.15	275921179	136877	461.44	1997	2030	1997	2595	1398	1997	2015.83	5.32	-27724	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	895	3.52	0.37	12	0.31	574.00	5480.00	2375	20230209	-14.95	1953	20230726	3.43	2030	-0.49	20240108	1996	1.20	20240105	2375	-14.95	20230209	1953	3.43	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
82	20240108	120312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	13	2	0.65	236345744	117309	395.47	1997	2030	1997	2595	1398	1997	2014.73	5.32	-26840	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	890	3.50	0.37	12	0.26	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
83	20240108	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	13	2	0.65	207404109	102944	347.05	1997	2030	1997	2595	1398	1997	2014.73	5.32	-18934	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	890	3.50	0.37	12	0.23	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
84	20240108	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	13	2	0.65	144731849	71835	242.17	1997	2030	1997	2595	1398	1997	2014.78	5.32	-22427	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	890	3.50	0.37	12	0.16	574.00	5480.00	2375	20230209	-15.37	1953	20230726	2.92	2030	-0.99	20240108	1996	0.70	20240105	2375	-15.37	20230209	1953	2.92	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
85	20240108	090311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	3	2	0.15	990596	496	1.67	1997	2000	1997	2595	1398	1997	1997.17	5.32	2	2008	2002	1999	1993	1990	2001	1992	269	598	500	1430	5	1	44282310	886	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2020	-0.99	20240102	1996	0.20	20240105	2375	-15.79	20230209	1953	2.41	20230726	3.18	N	016090	500	269 억	2353755	N	N	130	N	N
86	20240105	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1997	-1	5	-0.05	59161235	29606	73.29	2000	2005	1996	2595	1399	1998	1998.31	5.33	-4983	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	1	1	44282310	884	3.48	0.36	12	0.07	574.00	5480.00	2375	20230209	-15.92	1953	20230726	2.25	2020	-1.14	20240102	1996	0.05	20240105	2375	-15.92	20230209	1953	2.25	20230726	3.22	N	016090	500	269 억	2358750	N	N	130	N	N
87	20240105	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	1	2	0.05	49503589	24770	61.32	2000	2005	1996	2595	1399	1998	1998.53	5.33	-4954	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.06	574.00	5480.00	2375	20230209	-15.83	1953	20230726	2.36	2020	-1.04	20240102	1996	0.15	20240105	2375	-15.83	20230209	1953	2.36	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
88	20240105	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	2	2	0.10	37018191	18519	45.84	2000	2005	1996	2595	1399	1998	1998.93	5.33	-1436	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	5	1	44282310	886	3.48	0.36	12	0.04	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2020	-0.99	20240102	1996	0.20	20240105	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
89	20240105	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	7	2	0.35	31506821	15762	39.02	2000	2005	1996	2595	1399	1998	1998.91	5.33	-330	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	5	1	44282310	888	3.49	0.37	12	0.04	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2020	-0.74	20240102	1996	0.45	20240105	2375	-15.58	20230209	1953	2.66	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
90	20240105	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	7	2	0.35	31334401	15676	38.81	2000	2005	1996	2595	1399	1998	1998.88	5.33	-331	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	5	1	44282310	888	3.49	0.37	12	0.04	574.00	5480.00	2375	20230209	-15.58	1953	20230726	2.66	2020	-0.74	20240102	1996	0.45	20240105	2375	-15.58	20230209	1953	2.66	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
91	20240105	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	1	2	0.05	27858054	13940	34.51	2000	2005	1996	2595	1399	1998	1998.43	5.33	-281	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.03	574.00	5480.00	2375	20230209	-15.83	1953	20230726	2.36	2020	-1.04	20240102	1996	0.15	20240105	2375	-15.83	20230209	1953	2.36	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
92	20240105	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	2	2	0.10	5971113	2985	7.39	2000	2005	1999	2595	1399	1998	2000.37	5.33	-308	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	5	1	44282310	886	3.48	0.36	12	0.01	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
93	20240105	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	2	2	0.10	604000	302	0.75	2000	2000	2000	2595	1399	1998	2000.00	5.33	-38	2014	2005	2001	1992	1988	2004	1991	269	597	500	1430	5	1	44282310	886	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.79	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2358750	N	N	126	N	N
94	20240104	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1998	-2	5	-0.10	80781743	40396	68.94	2000	2010	1997	2600	1400	2000	1999.75	5.33	-3156	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.09	574.00	5480.00	2395	20221228	-16.58	1953	20230726	2.30	2020	-1.09	20240102	1997	0.05	20240104	2375	-15.87	20230209	1953	2.30	20230726	3.22	N	016090	500	269 억	2361682	N	N	126	N	N
95	20240104	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	0	3	0.00	72097993	36053	61.53	2000	2010	1997	2600	1400	2000	1999.78	5.33	-3158	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.08	574.00	5480.00	2395	20221228	-16.49	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
96	20240104	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	-1	5	-0.05	55321528	27657	47.20	2000	2010	1997	2600	1400	2000	2000.27	5.33	-1713	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.06	574.00	5480.00	2395	20221228	-16.53	1953	20230726	2.36	2020	-1.04	20240102	1997	0.10	20240104	2375	-15.83	20230209	1953	2.36	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
97	20240104	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	0	3	0.00	46146222	23069	39.37	2000	2010	1997	2600	1400	2000	2000.36	5.33	-1638	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.05	574.00	5480.00	2395	20221228	-16.49	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
98	20240104	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1999	-1	5	-0.05	33672084	16826	28.72	2000	2010	1997	2600	1400	2000	2001.19	5.33	-1576	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.04	574.00	5480.00	2395	20221228	-16.53	1953	20230726	2.36	2020	-1.04	20240102	1997	0.10	20240104	2375	-15.83	20230209	1953	2.36	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
99	20240104	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	0	3	0.00	26407055	13191	22.51	2000	2010	1997	2600	1400	2000	2001.90	5.33	-105	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.03	574.00	5480.00	2395	20221228	-16.49	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
100	20240104	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	0	3	0.00	7530574	3767	6.43	2000	2005	1997	2600	1400	2000	1999.09	5.33	-128	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.01	574.00	5480.00	2395	20221228	-16.49	1953	20230726	2.41	2020	-0.99	20240102	1997	0.15	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
101	20240104	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	0	3	0.00	3181155	1591	2.72	2000	2005	1998	2600	1400	2000	1999.47	5.33	1	2021	2010	2004	1993	1987	2008	1991	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.00	574.00	5480.00	2395	20221228	-16.49	1953	20230726	2.41	2020	-0.99	20240102	1998	0.10	20240104	2375	-15.79	20230209	1953	2.41	20230726	3.22	N	016090	500	269 억	2361682	N	N	642	N	N
102	20240103	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	117218539	58569	111.06	2000	2015	1998	2605	1405	2005	2001.38	5.36	-10768	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.13	574.00	5480.00	2430	20221227	-17.70	1953	20230726	2.41	2020	-0.99	20240102	1998	0.10	20240103	2375	-15.79	20230209	1953	2.41	20230726	3.21	N	016090	500	269 억	2371575	N	N	642	N	N
103	20240103	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	113488563	56704	107.52	2000	2015	1998	2605	1405	2005	2001.42	5.36	-10598	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.13	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2020	-0.74	20240102	1998	0.35	20240103	2375	-15.58	20230209	1953	2.66	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
104	20240103	140306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	82371608	41173	78.07	2000	2015	1998	2605	1405	2005	2000.62	5.36	-10617	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.09	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2020	-0.74	20240102	1998	0.35	20240103	2375	-15.58	20230209	1953	2.66	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
105	20240103	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	72397298	36187	68.62	2000	2015	1998	2605	1405	2005	2000.64	5.36	-10586	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.08	574.00	5480.00	2430	20221227	-17.70	1953	20230726	2.41	2020	-0.99	20240102	1998	0.10	20240103	2375	-15.79	20230209	1953	2.41	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
106	20240103	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	61748286	30863	58.52	2000	2015	1998	2605	1405	2005	2000.72	5.36	-9054	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.07	574.00	5480.00	2430	20221227	-17.70	1953	20230726	2.41	2020	-0.99	20240102	1998	0.10	20240103	2375	-15.79	20230209	1953	2.41	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
107	20240103	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	0	3	0.00	61576091	30777	58.36	2000	2015	1998	2605	1405	2005	2000.72	5.36	-9021	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2020	-0.74	20240102	1998	0.35	20240103	2375	-15.58	20230209	1953	2.66	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
108	20240103	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	5	2	0.25	31917568	15946	30.24	2000	2015	1999	2605	1405	2005	2001.60	5.36	-6540	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.04	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2020	-0.50	20240102	1999	0.55	20240103	2375	-15.37	20230209	1953	2.92	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
109	20240103	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	10	2	0.50	2870950	1435	2.72	2000	2015	2000	2605	1405	2005	2000.66	5.36	-100	2028	2016	2008	1996	1988	2012	1992	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.00	574.00	5480.00	2430	20221227	-17.08	1953	20230726	3.17	2020	-0.25	20240102	2000	0.75	20240103	2375	-15.16	20230209	1953	3.17	20230726	3.21	N	016090	500	269 억	2371575	N	N	1	N	N
110	20240102	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2005	-5	5	-0.25	103501935	51535	65.44	2010	2020	2000	2610	1410	2010	2008.38	5.39	-16863	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.12	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2020	-0.74	20240102	2000	0.25	20240102	2375	-15.58	20230209	1953	2.66	20230726	3.17	N	016090	500	269 억	2388438	N	N	1	N	N
111	20240102	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	0	3	0.00	77677595	38678	49.11	2010	2020	2000	2610	1410	2010	2008.31	5.39	-14113	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.09	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2020	-0.50	20240102	2000	0.50	20240102	2375	-15.37	20230209	1953	2.92	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
112	20240102	140308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	5	2	0.25	60289580	30010	38.11	2010	2020	2005	2610	1410	2010	2008.98	5.39	-7914	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.07	574.00	5480.00	2430	20221227	-17.08	1953	20230726	3.17	2020	-0.25	20240102	2005	0.50	20240102	2375	-15.16	20230209	1953	3.17	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
113	20240102	130307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	5	2	0.25	52218225	26000	33.01	2010	2020	2005	2610	1410	2010	2008.39	5.39	-7864	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.06	574.00	5480.00	2430	20221227	-17.08	1953	20230726	3.17	2020	-0.25	20240102	2005	0.50	20240102	2375	-15.16	20230209	1953	3.17	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
114	20240102	120307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2020	10	2	0.50	30694115	15274	19.39	2010	2020	2005	2610	1410	2010	2009.57	5.39	-7599	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.03	574.00	5480.00	2430	20221227	-16.87	1953	20230726	3.43	2020	0.00	20240102	2005	0.75	20240102	2375	-14.95	20230209	1953	3.43	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
115	20240102	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2015	5	2	0.25	24349160	12124	15.39	2010	2015	2005	2610	1410	2010	2008.34	5.39	-6498	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.03	574.00	5480.00	2430	20221227	-17.08	1953	20230726	3.17	2015	0.00	20240102	2005	0.50	20240102	2375	-15.16	20230209	1953	3.17	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
116	20240102	100303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	0	3	0.00	2301450	1145	1.45	2010	2010	2010	2610	1410	2010	2010.00	5.39	-573	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2010	0.00	20240102	2010	0.00	20240102	2375	-15.37	20230209	1953	2.92	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N
117	20240102	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	5.39	0	2038	2023	2010	1995	1982	2031	2003	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	0	0.00	0	0	0.00	0	2375	-15.37	20230209	1953	2.92	20230726	3.17	N	016090	500	269 억	2388438	N	N	11	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History