KissMeData/084870/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	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	20240123	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1710	-3	5	-0.18	15470662	9041	28.73	1694	1721	1694	2225	1200	1713	1711.17	3.04	-520	1766	1739	1721	1694	1676	1730	1685	104	512	500	1130	1	1	20856819	357	7.25	0.59	12	0.04	236.00	2886.00	2495	20230906	-31.46	1530	20230727	11.76	1821	-6.10	20240115	1681	1.73	20240111	2495	-31.46	20230906	1530	11.76	20230727	0.55	N	084870	500	104 억	633078	N	N	17	N	N
3	20240123	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	7	2	0.41	7903665	4620	14.68	1694	1721	1694	2225	1200	1713	1710.75	3.04	-389	1766	1739	1721	1694	1676	1730	1685	104	512	500	1130	1	1	20856819	359	7.29	0.60	12	0.02	236.00	2886.00	2495	20230906	-31.06	1530	20230727	12.42	1821	-5.55	20240115	1681	2.32	20240111	2495	-31.06	20230906	1530	12.42	20230727	0.55	N	084870	500	104 억	633078	N	N	17	N	N
4	20240123	100703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	3	2	0.18	3767338	2207	7.01	1694	1721	1694	2225	1200	1713	1707.00	3.04	-376	1766	1739	1721	1694	1676	1730	1685	104	512	500	1130	1	1	20856819	358	7.27	0.59	12	0.01	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1681	2.08	20240111	2495	-31.22	20230906	1530	12.16	20230727	0.55	N	084870	500	104 억	633078	N	N	17	N	N
5	20240123	090704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1694	-19	5	-1.11	571936	337	1.07	1694	1711	1694	2225	1200	1713	1697.14	3.04	-228	1766	1739	1721	1694	1676	1730	1685	104	512	500	1130	1	1	20856819	353	7.18	0.59	12	0.00	236.00	2886.00	2495	20230906	-32.10	1530	20230727	10.72	1821	-6.97	20240115	1681	0.77	20240111	2495	-32.10	20230906	1530	10.72	20230727	0.55	N	084870	500	104 억	633078	N	N	17	N	N
6	20240119	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1745	0	3	0.00	23399234	13525	127.86	1727	1750	1718	2265	1222	1745	1730.07	3.05	-2128	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	364	7.39	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.06	1530	20230727	14.05	1821	-4.17	20240115	1681	3.81	20240111	2495	-30.06	20230906	1530	14.05	20230727	0.53	N	084870	500	104 억	636524	N	N	13	N	N
7	20240119	150700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	-2	5	-0.11	20306856	11746	111.04	1727	1750	1718	2265	1222	1745	1728.83	3.05	-1676	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	364	7.39	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1681	3.69	20240111	2495	-30.14	20230906	1530	13.92	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
8	20240119	140659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-21	5	-1.20	17743209	10261	97.00	1727	1750	1719	2265	1222	1745	1729.19	3.05	-1187	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	360	7.31	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1681	2.56	20240111	2495	-30.90	20230906	1530	12.68	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
9	20240119	130659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-5	5	-0.29	15449803	8928	84.40	1727	1750	1722	2265	1222	1745	1730.49	3.05	-1217	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	363	7.37	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1821	-4.45	20240115	1681	3.51	20240111	2495	-30.26	20230906	1530	13.73	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
10	20240119	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1732	-13	5	-0.74	12938775	7477	70.68	1727	1750	1722	2265	1222	1745	1730.48	3.05	-724	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	361	7.34	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.58	1530	20230727	13.20	1821	-4.89	20240115	1681	3.03	20240111	2495	-30.58	20230906	1530	13.20	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
11	20240119	110701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	-15	5	-0.86	12887007	7447	70.40	1727	1750	1722	2265	1222	1745	1730.50	3.05	-724	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	361	7.33	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.66	1530	20230727	13.07	1821	-5.00	20240115	1681	2.91	20240111	2495	-30.66	20230906	1530	13.07	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
12	20240119	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	-9	5	-0.52	1181389	680	6.43	1727	1750	1727	2265	1222	1745	1737.34	3.05	-227	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	362	7.36	0.60	12	0.00	236.00	2886.00	2495	20230906	-30.42	1530	20230727	13.46	1821	-4.67	20240115	1681	3.27	20240111	2495	-30.42	20230906	1530	13.46	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
13	20240119	090658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1744	-1	5	-0.06	512936	297	2.81	1727	1744	1727	2265	1222	1745	1727.06	3.05	-40	1783	1764	1731	1712	1679	1773	1721	104	520	500	1150	1	1	20856819	364	7.39	0.60	12	0.00	236.00	2886.00	2495	20230906	-30.10	1530	20230727	13.99	1821	-4.23	20240115	1681	3.75	20240111	2495	-30.10	20230906	1530	13.99	20230727	0.53	N	084870	500	104 억	636524	N	N	10	N	N
14	20240118	160657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1745	25	2	1.45	18125385	10577	50.32	1698	1750	1698	2235	1204	1720	1713.59	3.05	-586	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	364	7.39	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.06	1530	20230727	14.05	1821	-4.17	20240115	1681	3.81	20240111	2495	-30.06	20230906	1530	14.05	20230727	0.53	N	084870	500	104 억	637150	N	N	10	N	N
15	20240118	150658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-4	5	-0.23	12835302	7516	35.76	1698	1717	1698	2235	1204	1720	1707.73	3.05	-122	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	358	7.27	0.59	12	0.04	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1681	2.08	20240111	2495	-31.22	20230906	1530	12.16	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
16	20240118	140659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-4	5	-0.23	12061386	7065	33.61	1698	1717	1698	2235	1204	1720	1707.20	3.05	96	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	358	7.27	0.59	12	0.03	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1681	2.08	20240111	2495	-31.22	20230906	1530	12.16	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
17	20240118	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-4	5	-0.23	11577431	6782	32.27	1698	1717	1698	2235	1204	1720	1707.08	3.05	299	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	358	7.27	0.59	12	0.03	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1681	2.08	20240111	2495	-31.22	20230906	1530	12.16	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
18	20240118	120659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	-11	5	-0.64	10716711	6280	29.88	1698	1717	1698	2235	1204	1720	1706.48	3.05	771	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	356	7.24	0.59	12	0.03	236.00	2886.00	2495	20230906	-31.50	1530	20230727	11.70	1821	-6.15	20240115	1681	1.67	20240111	2495	-31.50	20230906	1530	11.70	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
19	20240118	110700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1708	-12	5	-0.70	4971441	2919	13.89	1698	1713	1698	2235	1204	1720	1703.13	3.05	799	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	356	7.24	0.59	12	0.01	236.00	2886.00	2495	20230906	-31.54	1530	20230727	11.63	1821	-6.21	20240115	1681	1.61	20240111	2495	-31.54	20230906	1530	11.63	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
20	20240118	100656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1713	-7	5	-0.41	4898031	2876	13.68	1698	1713	1698	2235	1204	1720	1703.07	3.05	799	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	357	7.26	0.59	12	0.01	236.00	2886.00	2495	20230906	-31.34	1530	20230727	11.96	1821	-5.93	20240115	1681	1.90	20240111	2495	-31.34	20230906	1530	11.96	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
21	20240118	090657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1700	-20	5	-1.16	2426773	1427	6.79	1698	1706	1698	2235	1204	1720	1700.61	3.05	779	1772	1746	1724	1698	1676	1735	1687	104	515	500	1130	1	1	20856819	355	7.20	0.59	12	0.01	236.00	2886.00	2495	20230906	-31.86	1530	20230727	11.11	1821	-6.64	20240115	1681	1.13	20240111	2495	-31.86	20230906	1530	11.11	20230727	0.53	N	084870	500	104 억	637150	N	N	14	N	N
22	20240117	160656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	-20	5	-1.15	36374191	21014	42.85	1740	1750	1702	2260	1218	1740	1730.85	3.09	-6807	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	359	7.29	0.60	12	0.10	236.00	2886.00	2495	20230906	-31.06	1530	20230727	12.42	1821	-5.55	20240115	1681	2.32	20240111	2495	-31.06	20230906	1530	12.42	20230727	0.54	N	084870	500	104 억	644000	N	N	14	N	N
23	20240117	150659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1737	-3	5	-0.17	33979388	19623	40.02	1740	1750	1702	2260	1218	1740	1731.51	3.09	-6615	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	362	7.36	0.60	12	0.09	236.00	2886.00	2495	20230906	-30.38	1530	20230727	13.53	1821	-4.61	20240115	1681	3.33	20240111	2495	-30.38	20230906	1530	13.53	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
24	20240117	140657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-16	5	-0.92	26284821	15160	30.91	1740	1750	1702	2260	1218	1740	1733.73	3.09	-5696	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	360	7.31	0.60	12	0.07	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1681	2.56	20240111	2495	-30.90	20230906	1530	12.68	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
25	20240117	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-16	5	-0.92	22508257	12956	26.42	1740	1750	1718	2260	1218	1740	1737.23	3.09	-5817	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	360	7.31	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1681	2.56	20240111	2495	-30.90	20230906	1530	12.68	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
26	20240117	120658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1727	-13	5	-0.75	22463451	12930	26.37	1740	1750	1718	2260	1218	1740	1737.26	3.09	-5814	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	360	7.32	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.78	1530	20230727	12.88	1821	-5.16	20240115	1681	2.74	20240111	2495	-30.78	20230906	1530	12.88	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
27	20240117	110658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	-4	5	-0.23	17058327	9797	19.98	1740	1750	1725	2260	1218	1740	1741.21	3.09	-4941	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	362	7.36	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.42	1530	20230727	13.46	1821	-4.67	20240115	1681	3.27	20240111	2495	-30.42	20230906	1530	13.46	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
28	20240117	100655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1745	5	2	0.29	16561686	9511	19.39	1740	1750	1725	2260	1218	1740	1741.35	3.09	-4787	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	364	7.39	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.06	1530	20230727	14.05	1821	-4.17	20240115	1681	3.81	20240111	2495	-30.06	20230906	1530	14.05	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
29	20240117	090658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1750	10	2	0.57	2119479	1218	2.48	1740	1750	1739	2260	1218	1740	1740.16	3.09	-42	1830	1785	1760	1715	1690	1772	1702	104	520	500	1140	1	1	20856819	365	7.42	0.61	12	0.01	236.00	2886.00	2495	20230906	-29.86	1530	20230727	14.38	1821	-3.90	20240115	1681	4.10	20240111	2495	-29.86	20230906	1530	14.38	20230727	0.54	N	084870	500	104 억	644000	N	N	28	N	N
30	20240116	160655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-81	5	-4.45	85802640	49031	170.15	1805	1805	1735	2365	1275	1821	1749.97	3.10	-3158	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	363	7.37	0.60	12	0.24	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1821	-4.45	20240115	1681	3.51	20240111	2495	-30.26	20230906	1530	13.73	20230727	0.54	N	084870	500	104 억	647225	N	N	28	N	N
31	20240116	150654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	-78	5	-4.28	76895049	43916	152.40	1805	1805	1735	2365	1275	1821	1750.96	3.10	-1995	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	364	7.39	0.60	12	0.21	236.00	2886.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1681	3.69	20240111	2495	-30.14	20230906	1530	13.92	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
32	20240116	140655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-79	5	-4.34	71148755	40619	140.96	1805	1805	1735	2365	1275	1821	1751.61	3.10	-1997	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	363	7.38	0.60	12	0.19	236.00	2886.00	2495	20230906	-30.18	1530	20230727	13.86	1821	-4.34	20240115	1681	3.63	20240111	2495	-30.18	20230906	1530	13.86	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
33	20240116	130656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-81	5	-4.45	63849832	36439	126.45	1805	1805	1735	2365	1275	1821	1752.24	3.10	-1312	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	363	7.37	0.60	12	0.17	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1821	-4.45	20240115	1681	3.51	20240111	2495	-30.26	20230906	1530	13.73	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
34	20240116	120655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1735	-86	5	-4.72	61014789	34810	120.80	1805	1805	1735	2365	1275	1821	1752.79	3.10	-1262	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	362	7.35	0.60	12	0.17	236.00	2886.00	2495	20230906	-30.46	1530	20230727	13.40	1821	-4.72	20240115	1681	3.21	20240111	2495	-30.46	20230906	1530	13.40	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
35	20240116	110653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1735	-86	5	-4.72	30000080	17000	58.99	1805	1805	1735	2365	1275	1821	1764.71	3.10	-919	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	362	7.35	0.60	12	0.08	236.00	2886.00	2495	20230906	-30.46	1530	20230727	13.40	1821	-4.72	20240115	1681	3.21	20240111	2495	-30.46	20230906	1530	13.40	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
36	20240116	100655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1764	-57	5	-3.13	14748167	8322	28.88	1805	1805	1762	2365	1275	1821	1772.19	3.10	1	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	368	7.47	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.30	1530	20230727	15.29	1821	-3.13	20240115	1681	4.94	20240111	2495	-29.30	20230906	1530	15.29	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
37	20240116	090653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1786	-35	5	-1.92	1380255	771	2.68	1805	1805	1762	2365	1275	1821	1790.21	3.10	297	1860	1840	1801	1781	1742	1850	1791	104	544	500	1200	1	1	20856819	373	7.57	0.62	12	0.00	236.00	2886.00	2495	20230906	-28.42	1530	20230727	16.73	1821	-1.92	20240115	1681	6.25	20240111	2495	-28.42	20230906	1530	16.73	20230727	0.54	N	084870	500	104 억	647225	N	N	30	N	N
38	20240115	160652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1821	21	2	1.17	51218227	28617	125.03	1762	1821	1762	2340	1260	1800	1788.89	3.12	-2917	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	380	7.72	0.63	12	0.14	236.00	2886.00	2495	20230906	-27.01	1530	20230727	19.02	1821	0.00	20240115	1681	8.33	20240111	2495	-27.01	20230906	1530	19.02	20230727	0.54	N	084870	500	104 억	649859	N	N	30	N	N
39	20240115	150653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1789	-11	5	-0.61	37982185	21293	93.03	1762	1800	1762	2340	1260	1800	1783.79	3.12	-2265	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	373	7.58	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.30	1530	20230727	16.93	1810	-1.16	20240111	1681	6.42	20240111	2495	-28.30	20230906	1530	16.93	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
40	20240115	140654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1793	-7	5	-0.39	36768970	20616	90.07	1762	1800	1762	2340	1260	1800	1783.52	3.12	-1726	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	374	7.60	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.14	1530	20230727	17.19	1810	-0.94	20240111	1681	6.66	20240111	2495	-28.14	20230906	1530	17.19	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
41	20240115	130652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-23	5	-1.28	22619025	12671	55.36	1762	1800	1762	2340	1260	1800	1785.10	3.12	-1716	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	371	7.53	0.62	12	0.06	236.00	2886.00	2495	20230906	-28.78	1530	20230727	16.14	1810	-1.82	20240111	1681	5.71	20240111	2495	-28.78	20230906	1530	16.14	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
42	20240115	120653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-24	5	-1.33	21918414	12277	53.64	1762	1800	1762	2340	1260	1800	1785.32	3.12	-1677	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	370	7.53	0.62	12	0.06	236.00	2886.00	2495	20230906	-28.82	1530	20230727	16.08	1810	-1.88	20240111	1681	5.65	20240111	2495	-28.82	20230906	1530	16.08	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
43	20240115	110652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-24	5	-1.33	20860514	11683	51.04	1762	1800	1762	2340	1260	1800	1785.54	3.12	-1605	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	370	7.53	0.62	12	0.06	236.00	2886.00	2495	20230906	-28.82	1530	20230727	16.08	1810	-1.88	20240111	1681	5.65	20240111	2495	-28.82	20230906	1530	16.08	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
44	20240115	100649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-18	5	-1.00	19273031	10792	47.15	1762	1800	1762	2340	1260	1800	1785.86	3.12	-1002	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	372	7.55	0.62	12	0.05	236.00	2886.00	2495	20230906	-28.58	1530	20230727	16.47	1810	-1.55	20240111	1681	6.01	20240111	2495	-28.58	20230906	1530	16.47	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
45	20240115	090652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-18	5	-1.00	1850118	1046	4.57	1762	1782	1762	2340	1260	1800	1768.76	3.12	370	1832	1815	1785	1768	1738	1824	1777	104	540	500	1180	1	1	20856819	372	7.55	0.62	12	0.01	236.00	2886.00	2495	20230906	-28.58	1530	20230727	16.47	1810	-1.55	20240111	1681	6.01	20240111	2495	-28.58	20230906	1530	16.47	20230727	0.54	N	084870	500	104 억	649859	N	N	29	N	N
46	20240112	160648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-10	5	-0.55	40796027	22878	40.51	1792	1802	1755	2350	1267	1810	1783.20	3.13	-3293	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	375	7.63	0.62	12	0.11	236.00	2886.00	2495	20230906	-27.86	1530	20230727	17.65	1810	-0.55	20240111	1681	7.08	20240111	2495	-27.86	20230906	1530	17.65	20230727	0.54	N	084870	500	104 억	653177	N	N	29	N	N
47	20240112	150651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	-27	5	-1.49	38752534	21738	38.50	1792	1802	1755	2350	1267	1810	1782.71	3.13	-2777	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	372	7.56	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.54	1530	20230727	16.54	1810	-1.49	20240111	1681	6.07	20240111	2495	-28.54	20230906	1530	16.54	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
48	20240112	140650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-28	5	-1.55	34768796	19502	34.54	1792	1802	1755	2350	1267	1810	1782.83	3.13	-2372	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	372	7.55	0.62	12	0.09	236.00	2886.00	2495	20230906	-28.58	1530	20230727	16.47	1810	-1.55	20240111	1681	6.01	20240111	2495	-28.58	20230906	1530	16.47	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
49	20240112	130647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-28	5	-1.55	26266296	14730	26.09	1792	1802	1755	2350	1267	1810	1783.18	3.13	-1996	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	372	7.55	0.62	12	0.07	236.00	2886.00	2495	20230906	-28.58	1530	20230727	16.47	1810	-1.55	20240111	1681	6.01	20240111	2495	-28.58	20230906	1530	16.47	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
50	20240112	120650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-29	5	-1.60	24666969	13837	24.50	1792	1802	1755	2350	1267	1810	1782.68	3.13	-1554	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	371	7.55	0.62	12	0.07	236.00	2886.00	2495	20230906	-28.62	1530	20230727	16.41	1810	-1.60	20240111	1681	5.95	20240111	2495	-28.62	20230906	1530	16.41	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
51	20240112	110647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	-23	5	-1.27	17665119	9909	17.55	1792	1802	1755	2350	1267	1810	1782.73	3.13	-1385	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	373	7.57	0.62	12	0.05	236.00	2886.00	2495	20230906	-28.38	1530	20230727	16.80	1810	-1.27	20240111	1681	6.31	20240111	2495	-28.38	20230906	1530	16.80	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
52	20240112	100648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1756	-54	5	-2.98	10797797	6064	10.74	1792	1802	1755	2350	1267	1810	1780.64	3.13	-685	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	366	7.44	0.61	12	0.03	236.00	2886.00	2495	20230906	-29.62	1530	20230727	14.77	1810	-2.98	20240111	1681	4.46	20240111	2495	-29.62	20230906	1530	14.77	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
53	20240112	090648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1766	-44	5	-2.43	1927027	1079	1.91	1792	1802	1765	2350	1267	1810	1785.94	3.13	-610	1896	1853	1767	1724	1638	1874	1745	104	540	500	1190	1	1	20856819	368	7.48	0.61	12	0.01	236.00	2886.00	2495	20230906	-29.22	1530	20230727	15.42	1810	-2.43	20240111	1681	5.06	20240111	2495	-29.22	20230906	1530	15.42	20230727	0.54	N	084870	500	104 억	653177	N	N	42	N	N
54	20240111	160644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1810	70	2	4.02	98172890	56458	388.99	1725	1810	1681	2260	1218	1740	1738.53	3.13	430	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	378	7.67	0.63	12	0.27	236.00	2886.00	2495	20230906	-27.45	1530	20230727	18.30	1810	0.00	20240111	1681	7.67	20240111	2495	-27.45	20230906	1530	18.30	20230727	0.53	N	084870	500	104 억	652772	N	N	42	N	N
55	20240111	150648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1734	-6	5	-0.34	68739093	39940	275.18	1725	1736	1681	2260	1218	1740	1721.05	3.13	491	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	362	7.35	0.60	12	0.19	236.00	2886.00	2495	20230906	-30.50	1530	20230727	13.33	1798	-3.56	20240105	1681	3.15	20240111	2495	-30.50	20230906	1530	13.33	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
56	20240111	140647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1734	-6	5	-0.34	60612382	35256	242.91	1725	1736	1681	2260	1218	1740	1719.19	3.13	618	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	362	7.35	0.60	12	0.17	236.00	2886.00	2495	20230906	-30.50	1530	20230727	13.33	1798	-3.56	20240105	1681	3.15	20240111	2495	-30.50	20230906	1530	13.33	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
57	20240111	130644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1732	-8	5	-0.46	52841340	30774	212.03	1725	1735	1681	2260	1218	1740	1717.06	3.13	594	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	361	7.34	0.60	12	0.15	236.00	2886.00	2495	20230906	-30.58	1530	20230727	13.20	1798	-3.67	20240105	1681	3.03	20240111	2495	-30.58	20230906	1530	13.20	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
58	20240111	120645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1729	-11	5	-0.63	44916676	26198	180.50	1725	1735	1681	2260	1218	1740	1714.48	3.13	624	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	361	7.33	0.60	12	0.13	236.00	2886.00	2495	20230906	-30.70	1530	20230727	13.01	1798	-3.84	20240105	1681	2.86	20240111	2495	-30.70	20230906	1530	13.01	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
59	20240111	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1718	-22	5	-1.26	39837098	23254	160.22	1725	1735	1681	2260	1218	1740	1713.10	3.13	1500	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	358	7.28	0.60	12	0.11	236.00	2886.00	2495	20230906	-31.14	1530	20230727	12.29	1798	-4.45	20240105	1681	2.20	20240111	2495	-31.14	20230906	1530	12.29	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
60	20240111	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-21	5	-1.21	36761024	21460	147.86	1725	1735	1681	2260	1218	1740	1712.97	3.13	575	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	359	7.28	0.60	12	0.10	236.00	2886.00	2495	20230906	-31.10	1530	20230727	12.35	1798	-4.39	20240105	1681	2.26	20240111	2495	-31.10	20230906	1530	12.35	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
61	20240111	090645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1725	-15	5	-0.86	1483950	860	5.93	1725	1735	1725	2260	1218	1740	1725.07	3.13	-20	1758	1748	1735	1725	1712	1754	1731	104	520	500	1140	1	1	20856819	360	7.31	0.60	12	0.00	236.00	2886.00	2495	20230906	-30.86	1530	20230727	12.75	1798	-4.06	20240105	1713	0.70	20240102	2495	-30.86	20230906	1530	12.75	20230727	0.53	N	084870	500	104 억	652772	N	N	43	N	N
62	20240110	160643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-7	5	-0.40	25212139	14513	159.19	1736	1745	1722	2270	1223	1747	1737.21	3.14	-2797	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.37	0.60	12	0.07	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1798	-3.23	20240105	1713	1.58	20240102	2495	-30.26	20230906	1530	13.73	20230727	0.49	N	084870	500	104 억	655595	N	N	43	N	N
63	20240110	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-5	5	-0.29	17087955	9846	108.00	1736	1743	1722	2270	1223	1747	1735.52	3.14	-2629	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.38	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.18	1530	20230727	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
64	20240110	140647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-7	5	-0.40	11732360	6769	74.25	1736	1743	1722	2270	1223	1747	1733.25	3.14	-1559	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.37	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1798	-3.23	20240105	1713	1.58	20240102	2495	-30.26	20230906	1530	13.73	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
65	20240110	130644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-5	5	-0.29	8607959	4960	54.40	1736	1743	1722	2270	1223	1747	1735.48	3.14	-1595	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.38	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.18	1530	20230727	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
66	20240110	120646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1741	-6	5	-0.34	8538310	4920	53.97	1736	1743	1722	2270	1223	1747	1735.43	3.14	-1566	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.38	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.22	1530	20230727	13.79	1798	-3.17	20240105	1713	1.63	20240102	2495	-30.22	20230906	1530	13.79	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
67	20240110	110644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-7	5	-0.40	8007628	4615	50.62	1736	1743	1722	2270	1223	1747	1735.13	3.14	-1524	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.37	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.26	1530	20230727	13.73	1798	-3.23	20240105	1713	1.58	20240102	2495	-30.26	20230906	1530	13.73	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
68	20240110	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-5	5	-0.29	3704366	2129	23.35	1736	1743	1735	2270	1223	1747	1739.96	3.14	-1474	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.38	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.18	1530	20230727	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
69	20240110	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-5	5	-0.29	1833675	1055	11.57	1736	1742	1735	2270	1223	1747	1738.08	3.14	-948	1755	1750	1743	1738	1731	1753	1741	104	523	500	1150	1	1	20856819	363	7.38	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.18	1530	20230727	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.49	N	084870	500	104 억	655595	N	N	18	N	N
70	20240109	160642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1747	4	2	0.23	15671708	8995	50.71	1736	1748	1736	2265	1221	1743	1742.25	3.15	-1187	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	364	7.40	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.98	1530	20230103	14.18	1798	-2.84	20240105	1713	1.98	20240102	2495	-29.98	20230906	1530	14.18	20230727	0.42	N	084870	500	104 억	656422	N	N	18	N	N
71	20240109	150643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	0	3	0.00	14092721	8090	45.61	1736	1748	1736	2265	1221	1743	1741.96	3.15	-1201	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	364	7.39	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.14	1530	20230103	13.92	1798	-3.06	20240105	1713	1.75	20240102	2495	-30.14	20230906	1530	13.92	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
72	20240109	140643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-1	5	-0.06	12545490	7201	40.60	1736	1748	1736	2265	1221	1743	1742.16	3.15	-1201	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	363	7.38	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.18	1530	20230103	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
73	20240109	130643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1746	3	2	0.17	11524052	6615	37.29	1736	1748	1736	2265	1221	1743	1742.08	3.15	-1148	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	364	7.40	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.02	1530	20230103	14.12	1798	-2.89	20240105	1713	1.93	20240102	2495	-30.02	20230906	1530	14.12	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
74	20240109	120648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	0	3	0.00	7103054	4080	23.00	1736	1745	1736	2265	1221	1743	1740.81	3.15	-879	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	364	7.39	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.14	1530	20230103	13.92	1798	-3.06	20240105	1713	1.75	20240102	2495	-30.14	20230906	1530	13.92	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
75	20240109	110644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-1	5	-0.06	6013819	3455	19.48	1736	1745	1736	2265	1221	1743	1740.43	3.15	-760	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	363	7.38	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.18	1530	20230103	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
76	20240109	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1741	-2	5	-0.11	5394257	3099	17.47	1736	1745	1736	2265	1221	1743	1740.44	3.15	-714	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	363	7.38	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.22	1530	20230103	13.79	1798	-3.17	20240105	1713	1.63	20240102	2495	-30.22	20230906	1530	13.79	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
77	20240109	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1739	-4	5	-0.23	2755911	1583	8.92	1736	1745	1736	2265	1221	1743	1740.57	3.15	-193	1785	1763	1748	1726	1711	1756	1719	104	522	500	1150	1	1	20856819	363	7.37	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.30	1530	20230103	13.66	1798	-3.28	20240105	1713	1.52	20240102	2495	-30.30	20230906	1530	13.66	20230727	0.42	N	084870	500	104 억	656422	N	N	49	N	N
78	20240108	160642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	-25	5	-1.41	31119219	17736	42.63	1750	1770	1733	2295	1238	1768	1754.58	3.15	-1810	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	364	7.39	0.60	12	0.09	236.00	2886.00	2495	20230906	-30.14	1530	20230103	13.92	1798	-3.06	20240105	1713	1.75	20240102	2495	-30.14	20230906	1530	13.92	20230727	0.40	N	084870	500	104 억	657898	N	N	49	N	N
79	20240108	150643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1758	-10	5	-0.57	29032410	16539	39.76	1750	1770	1733	2295	1238	1768	1755.39	3.15	-1421	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	367	7.45	0.61	12	0.08	236.00	2886.00	2495	20230906	-29.54	1530	20230103	14.90	1798	-2.22	20240105	1713	2.63	20240102	2495	-29.54	20230906	1530	14.90	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
80	20240108	140642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1742	-26	5	-1.47	27263138	15525	37.32	1750	1770	1733	2295	1238	1768	1756.08	3.15	-1239	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	363	7.38	0.60	12	0.07	236.00	2886.00	2495	20230906	-30.18	1530	20230103	13.86	1798	-3.11	20240105	1713	1.69	20240102	2495	-30.18	20230906	1530	13.86	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
81	20240108	130641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1750	-18	5	-1.02	26264379	14954	35.95	1750	1770	1733	2295	1238	1768	1756.34	3.15	-1068	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	365	7.42	0.61	12	0.07	236.00	2886.00	2495	20230906	-29.86	1530	20230103	14.38	1798	-2.67	20240105	1713	2.16	20240102	2495	-29.86	20230906	1530	14.38	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
82	20240108	120642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1749	-19	5	-1.07	13810201	7875	18.93	1750	1770	1733	2295	1238	1768	1753.68	3.15	-340	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	365	7.41	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.90	1530	20230103	14.31	1798	-2.73	20240105	1713	2.10	20240102	2495	-29.90	20230906	1530	14.31	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
83	20240108	110643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1739	-29	5	-1.64	13308616	7588	18.24	1750	1770	1733	2295	1238	1768	1753.90	3.15	-121	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	363	7.37	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.30	1530	20230103	13.66	1798	-3.28	20240105	1713	1.52	20240102	2495	-30.30	20230906	1530	13.66	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
84	20240108	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1740	-28	5	-1.58	11025355	6275	15.08	1750	1770	1733	2295	1238	1768	1757.03	3.15	-203	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	363	7.37	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.26	1530	20230103	13.73	1798	-3.23	20240105	1713	1.58	20240102	2495	-30.26	20230906	1530	13.73	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
85	20240108	090641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1748	-20	5	-1.13	1401742	801	1.93	1750	1750	1748	2295	1238	1768	1749.99	3.15	11	1844	1806	1760	1722	1676	1825	1741	104	527	500	1160	1	1	20856819	365	7.41	0.61	12	0.00	236.00	2886.00	2495	20230906	-29.94	1530	20230103	14.25	1798	-2.78	20240105	1713	2.04	20240102	2495	-29.94	20230906	1530	14.25	20230727	0.40	N	084870	500	104 억	657898	N	N	78	N	N
86	20240105	160641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	37	2	2.14	73154731	41600	146.36	1714	1798	1714	2250	1212	1731	1758.53	3.16	-2002	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	369	7.49	0.61	12	0.20	236.00	2886.00	2495	20230906	-29.14	1530	20230103	15.56	1798	-1.67	20240105	1713	3.21	20240102	2495	-29.14	20230906	1530	15.56	20230727	0.40	N	084870	500	104 억	659533	N	N	78	N	N
87	20240105	150643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1747	16	2	0.92	69060987	39266	138.14	1714	1798	1714	2250	1212	1731	1758.80	3.16	-1935	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	364	7.40	0.61	12	0.19	236.00	2886.00	2495	20230906	-29.98	1530	20230103	14.18	1798	-2.84	20240105	1713	1.98	20240102	2495	-29.98	20230906	1530	14.18	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
88	20240105	140640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1797	66	2	3.81	60315407	34251	120.50	1714	1798	1714	2250	1212	1731	1760.98	3.16	-1964	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	375	7.61	0.62	12	0.16	236.00	2886.00	2495	20230906	-27.98	1530	20230103	17.45	1798	-0.06	20240105	1713	4.90	20240102	2495	-27.98	20230906	1530	17.45	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
89	20240105	130641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	48	2	2.77	45798286	26058	91.68	1714	1798	1714	2250	1212	1731	1757.55	3.16	-2095	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	371	7.54	0.62	12	0.12	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	1798	-1.06	20240105	1713	3.85	20240102	2495	-28.70	20230906	1530	16.27	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
90	20240105	120640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	-1	5	-0.06	17007160	9824	34.56	1714	1748	1714	2250	1212	1731	1731.18	3.16	-701	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	361	7.33	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.66	1530	20230103	13.07	1770	-2.26	20240102	1713	0.99	20240102	2495	-30.66	20230906	1530	13.07	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
91	20240105	110639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1731	0	3	0.00	10579346	6113	21.51	1714	1748	1714	2250	1212	1731	1730.63	3.16	-440	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	361	7.33	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.62	1530	20230103	13.14	1770	-2.20	20240102	1713	1.05	20240102	2495	-30.62	20230906	1530	13.14	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
92	20240105	100643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	-3	5	-0.17	5877223	3405	11.98	1714	1731	1714	2250	1212	1731	1726.06	3.16	-350	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	360	7.32	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.74	1530	20230103	12.94	1770	-2.37	20240102	1713	0.88	20240102	2495	-30.74	20230906	1530	12.94	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
93	20240105	090640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1729	-2	5	-0.12	718736	419	1.47	1714	1729	1714	2250	1212	1731	1715.36	3.16	-394	1745	1737	1727	1719	1709	1742	1724	104	519	500	1140	1	1	20856819	361	7.33	0.60	12	0.00	236.00	2886.00	2495	20230906	-30.70	1530	20230103	13.01	1770	-2.32	20240102	1713	0.93	20240102	2495	-30.70	20230906	1530	13.01	20230727	0.40	N	084870	500	104 억	659533	N	N	84	N	N
94	20240104	160637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1731	2	2	0.12	48949395	28424	67.40	1729	1735	1717	2245	1211	1729	1722.11	3.18	-3629	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	361	7.33	0.60	12	0.14	236.00	2886.00	2495	20230906	-30.62	1530	20230103	13.14	1770	-2.20	20240102	1713	1.05	20240102	2495	-30.62	20230906	1530	13.14	20230727	0.35	N	084870	500	104 억	662751	N	N	84	N	N
95	20240104	150639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1731	2	2	0.12	48090819	27928	66.22	1729	1735	1717	2245	1211	1729	1721.96	3.18	-3655	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	361	7.33	0.60	12	0.13	236.00	2886.00	2495	20230906	-30.62	1530	20230103	13.14	1770	-2.20	20240102	1713	1.05	20240102	2495	-30.62	20230906	1530	13.14	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
96	20240104	140639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	1	2	0.06	42372010	24613	58.36	1729	1735	1717	2245	1211	1729	1721.53	3.18	-2725	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	361	7.33	0.60	12	0.12	236.00	2886.00	2495	20230906	-30.66	1530	20230103	13.07	1770	-2.26	20240102	1713	0.99	20240102	2495	-30.66	20230906	1530	13.07	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
97	20240104	130639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1727	-2	5	-0.12	35916988	20877	49.50	1729	1730	1717	2245	1211	1729	1720.41	3.18	-1854	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	360	7.32	0.60	12	0.10	236.00	2886.00	2495	20230906	-30.78	1530	20230103	12.88	1770	-2.43	20240102	1713	0.82	20240102	2495	-30.78	20230906	1530	12.88	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
98	20240104	120638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1721	-8	5	-0.46	25303789	14717	34.90	1729	1730	1717	2245	1211	1729	1719.36	3.18	-1606	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	359	7.29	0.60	12	0.07	236.00	2886.00	2495	20230906	-31.02	1530	20230103	12.48	1770	-2.77	20240102	1713	0.47	20240102	2495	-31.02	20230906	1530	12.48	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
99	20240104	110637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-10	5	-0.58	15768127	9166	21.73	1729	1730	1717	2245	1211	1729	1720.28	3.18	-644	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	359	7.28	0.60	12	0.04	236.00	2886.00	2495	20230906	-31.10	1530	20230103	12.35	1770	-2.88	20240102	1713	0.35	20240102	2495	-31.10	20230906	1530	12.35	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
100	20240104	100636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-5	5	-0.29	9068305	5268	12.49	1729	1730	1717	2245	1211	1729	1721.39	3.18	-636	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	360	7.31	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.90	1530	20230103	12.68	1770	-2.60	20240102	1713	0.64	20240102	2495	-30.90	20230906	1530	12.68	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
101	20240104	090640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	1	2	0.06	2726296	1577	3.74	1729	1730	1722	2245	1211	1729	1728.79	3.18	-455	1747	1738	1728	1719	1709	1742	1723	104	516	500	1140	1	1	20856819	361	7.33	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.66	1530	20230103	13.07	1770	-2.26	20240102	1713	0.99	20240102	2495	-30.66	20230906	1530	13.07	20230727	0.35	N	084870	500	104 억	662751	N	N	138	N	N
102	20240103	160636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1729	-4	5	-0.23	72875164	42171	56.56	1727	1737	1718	2250	1214	1733	1728.09	3.18	1	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	361	7.33	0.60	12	0.20	236.00	2886.00	2495	20230906	-30.70	1530	20230103	13.01	1770	-2.32	20240102	1713	0.93	20240102	2495	-30.70	20230906	1530	13.01	20230103	0.28	N	084870	500	104 억	662631	N	N	138	N	N
103	20240103	150635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1725	-8	5	-0.46	65257398	37765	50.65	1727	1737	1718	2250	1214	1733	1727.99	3.18	11	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.31	0.60	12	0.18	236.00	2886.00	2495	20230906	-30.86	1530	20230103	12.75	1770	-2.54	20240102	1713	0.70	20240102	2495	-30.86	20230906	1530	12.75	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
104	20240103	140633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	-5	5	-0.29	55691164	32223	43.22	1727	1737	1718	2250	1214	1733	1728.30	3.18	302	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.32	0.60	12	0.15	236.00	2886.00	2495	20230906	-30.74	1530	20230103	12.94	1770	-2.37	20240102	1713	0.88	20240102	2495	-30.74	20230906	1530	12.94	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
105	20240103	130636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	-5	5	-0.29	47187204	27298	36.61	1727	1737	1718	2250	1214	1733	1728.60	3.18	790	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.32	0.60	12	0.13	236.00	2886.00	2495	20230906	-30.74	1530	20230103	12.94	1770	-2.37	20240102	1713	0.88	20240102	2495	-30.74	20230906	1530	12.94	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
106	20240103	120638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1727	-6	5	-0.35	44652714	25831	34.64	1727	1737	1718	2250	1214	1733	1728.65	3.18	971	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.32	0.60	12	0.12	236.00	2886.00	2495	20230906	-30.78	1530	20230103	12.88	1770	-2.43	20240102	1713	0.82	20240102	2495	-30.78	20230906	1530	12.88	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
107	20240103	110634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	-5	5	-0.29	39289135	22729	30.48	1727	1737	1718	2250	1214	1733	1728.59	3.18	1052	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.32	0.60	12	0.11	236.00	2886.00	2495	20230906	-30.74	1530	20230103	12.94	1770	-2.37	20240102	1713	0.88	20240102	2495	-30.74	20230906	1530	12.94	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
108	20240103	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1726	-7	5	-0.40	33072896	19144	25.68	1727	1733	1718	2250	1214	1733	1727.59	3.18	1095	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.31	0.60	12	0.09	236.00	2886.00	2495	20230906	-30.82	1530	20230103	12.81	1770	-2.49	20240102	1713	0.76	20240102	2495	-30.82	20230906	1530	12.81	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
109	20240103	090634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1727	-6	5	-0.35	3966252	2301	3.09	1727	1727	1718	2250	1214	1733	1723.71	3.18	-216	1795	1763	1738	1706	1681	1751	1694	104	517	500	1140	1	1	20856819	360	7.32	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.78	1530	20230103	12.88	1770	-2.43	20240102	1713	0.82	20240102	2495	-30.78	20230906	1530	12.88	20230103	0.28	N	084870	500	104 억	662631	N	N	0	N	N
110	20240102	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1733	-40	5	-2.26	128946586	74553	128.36	1755	1770	1713	2300	1242	1773	1729.60	3.17	1108	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	361	7.34	0.60	12	0.36	236.00	2886.00	2495	20230906	-30.54	1530	20230103	13.27	1770	-2.09	20240102	1713	1.17	20240102	2495	-30.54	20230906	1530	13.27	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
111	20240102	150633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1738	-35	5	-1.97	116869173	67591	116.38	1755	1770	1713	2300	1242	1773	1729.06	3.17	1091	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	362	7.36	0.60	12	0.32	236.00	2886.00	2495	20230906	-30.34	1530	20230103	13.59	1770	-1.81	20240102	1713	1.46	20240102	2495	-30.34	20230906	1530	13.59	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
112	20240102	140634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1735	-38	5	-2.14	114505462	66231	114.03	1755	1770	1713	2300	1242	1773	1728.88	3.17	1077	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	362	7.35	0.60	12	0.32	236.00	2886.00	2495	20230906	-30.46	1530	20230103	13.40	1770	-1.98	20240102	1713	1.28	20240102	2495	-30.46	20230906	1530	13.40	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
113	20240102	130631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	-37	5	-2.09	108863397	62984	108.44	1755	1770	1713	2300	1242	1773	1728.43	3.17	920	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	362	7.36	0.60	12	0.30	236.00	2886.00	2495	20230906	-30.42	1530	20230103	13.46	1770	-1.92	20240102	1713	1.34	20240102	2495	-30.42	20230906	1530	13.46	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
114	20240102	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1732	-41	5	-2.31	89699634	51920	89.39	1755	1770	1713	2300	1242	1773	1727.65	3.17	769	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	361	7.34	0.60	12	0.25	236.00	2886.00	2495	20230906	-30.58	1530	20230103	13.20	1770	-2.15	20240102	1713	1.11	20240102	2495	-30.58	20230906	1530	13.20	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
115	20240102	110631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	-53	5	-2.99	51312818	29674	51.09	1755	1770	1713	2300	1242	1773	1729.22	3.17	-4202	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	359	7.29	0.60	12	0.14	236.00	2886.00	2495	20230906	-31.06	1530	20230103	12.42	1770	-2.82	20240102	1713	0.41	20240102	2495	-31.06	20230906	1530	12.42	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
116	20240102	100623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1755	-18	5	-1.02	8372810	4769	8.21	1755	1770	1755	2300	1242	1773	1755.67	3.17	-547	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	366	7.44	0.61	12	0.02	236.00	2886.00	2495	20230906	-29.66	1530	20230103	14.71	1770	-0.85	20240102	1755	0.00	20240102	2495	-29.66	20230906	1530	14.71	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
117	20240102	090616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	0	3	0.00	0	0	0.00	0	0	0	2300	1242	1773	0.00	3.17	0	1797	1784	1772	1759	1747	1779	1754	104	527	500	1170	1	1	20856819	370	7.51	0.61	12	0.00	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	0	0.00	0	0	0.00	0	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History