KissMeData/000950/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18500	-360	5	-1.91	2335390	125	255.10	18680	18860	18500	24500	13210	18860	18683.12	0.16	0	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.48	17910	20240911	3.29	27000	-31.48	20240130	17910	3.29	20240911	27000	-31.48	20240130	17910	3.29	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
3	20241129	150114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18850	-10	5	-0.05	1723360	92	187.76	18680	18860	18660	24500	13210	18860	18732.17	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	17910	20240911	5.25	27000	-30.19	20240130	17910	5.25	20240911	27000	-30.19	20240130	17910	5.25	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
4	20241129	140114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18850	-10	5	-0.05	1723360	92	187.76	18680	18860	18660	24500	13210	18860	18732.17	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	17910	20240911	5.25	27000	-30.19	20240130	17910	5.25	20240911	27000	-30.19	20240130	17910	5.25	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
5	20241129	130115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18850	-10	5	-0.05	1723360	92	187.76	18680	18860	18660	24500	13210	18860	18732.17	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	17910	20240911	5.25	27000	-30.19	20240130	17910	5.25	20240911	27000	-30.19	20240130	17910	5.25	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
6	20241129	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18850	-10	5	-0.05	1723360	92	187.76	18680	18860	18660	24500	13210	18860	18732.17	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	17910	20240911	5.25	27000	-30.19	20240130	17910	5.25	20240911	27000	-30.19	20240130	17910	5.25	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
7	20241129	110114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18860	0	3	0.00	1572560	84	171.43	18680	18860	18660	24500	13210	18860	18720.95	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.15	17910	20240911	5.30	27000	-30.15	20240130	17910	5.30	20240911	27000	-30.15	20240130	17910	5.30	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
8	20241129	100114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18660	-200	5	-1.06	1553700	83	169.39	18680	18860	18660	24500	13210	18860	18719.28	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.89	17910	20240911	4.19	27000	-30.89	20240130	17910	4.19	20240911	27000	-30.89	20240130	17910	4.19	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
9	20241129	090115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18660	-200	5	-1.06	765860	41	83.67	18680	18680	18660	24500	13210	18860	18679.51	0.16	24	19053	18956	18783	18686	18513	19005	18735	84	5640	5000	13200	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.89	17910	20240911	4.19	27000	-30.89	20240130	17910	4.19	20240911	27000	-30.89	20240130	17910	4.19	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
10	20241128	160114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18860	-20	5	-0.11	918310	49	38.58	18720	18880	18610	24500	13220	18880	18741.02	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.15	17910	20240911	5.30	27000	-30.15	20240130	17910	5.30	20240911	27000	-30.15	20240130	17910	5.30	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
11	20241128	150115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18610	-270	5	-1.43	710860	38	29.92	18720	18880	18610	24500	13220	18880	18706.84	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.07	17910	20240911	3.91	27000	-31.07	20240130	17910	3.91	20240911	27000	-31.07	20240130	17910	3.91	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
12	20241128	140114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18610	-270	5	-1.43	710860	38	29.92	18720	18880	18610	24500	13220	18880	18706.84	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.07	17910	20240911	3.91	27000	-31.07	20240130	17910	3.91	20240911	27000	-31.07	20240130	17910	3.91	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
13	20241128	130114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18870	-10	5	-0.05	412300	22	17.32	18720	18880	18720	24500	13220	18880	18740.91	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.11	17910	20240911	5.36	27000	-30.11	20240130	17910	5.36	20240911	27000	-30.11	20240130	17910	5.36	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
14	20241128	120115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18870	-10	5	-0.05	412300	22	17.32	18720	18880	18720	24500	13220	18880	18740.91	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.11	17910	20240911	5.36	27000	-30.11	20240130	17910	5.36	20240911	27000	-30.11	20240130	17910	5.36	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
15	20241128	110115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18720	-160	5	-0.85	393430	21	16.54	18720	18880	18720	24500	13220	18880	18734.76	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	314	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.67	17910	20240911	4.52	27000	-30.67	20240130	17910	4.52	20240911	27000	-30.67	20240130	17910	4.52	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
16	20241128	100114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18870	-10	5	-0.05	93910	5	3.94	18720	18880	18720	24500	13220	18880	18782.00	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.11	17910	20240911	5.36	27000	-30.11	20240130	17910	5.36	20240911	27000	-30.11	20240130	17910	5.36	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
17	20241128	090114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	0	3	0.00	0	0	0.00	0	0	0	24500	13220	18880	0.00	0.16	0	19213	19046	18723	18556	18233	19130	18640	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
18	20241127	160114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	-10	5	-0.05	1998120	107	31.94	18660	18890	18400	24550	13230	18890	18674.02	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
19	20241127	150114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1699270	91	27.16	18660	18890	18400	24550	13230	18890	18673.30	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
20	20241127	140114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1661820	89	26.57	18660	18890	18400	24550	13230	18890	18672.13	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
21	20241127	130114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1661820	89	26.57	18660	18890	18400	24550	13230	18890	18672.13	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
22	20241127	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1661820	89	26.57	18660	18890	18400	24550	13230	18890	18672.13	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
23	20241127	110114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1642930	88	26.27	18660	18890	18400	24550	13230	18890	18669.66	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
24	20241127	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	1642930	88	26.27	18660	18890	18400	24550	13230	18890	18669.66	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
25	20241127	090114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	0	3	0.00	0	0	0.00	0	0	0	24550	13230	18890	0.00	0.16	0	20196	19542	18946	18292	17696	19870	18620	84	5660	5000	13220	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2732	N	N	0	N	N
26	20241126	160114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	10	2	0.05	6289670	335	63.81	18880	19600	18350	24500	13220	18880	18775.13	0.16	-2	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
27	20241126	150114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18890	10	2	0.05	6100770	325	61.90	18880	19600	18350	24500	13220	18880	18771.60	0.16	2	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.04	17910	20240911	5.47	27000	-30.04	20240130	17910	5.47	20240911	27000	-30.04	20240130	17910	5.47	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
28	20241126	140114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19010	130	2	0.69	5897380	314	59.81	18880	19600	18350	24500	13220	18880	18781.46	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.59	17910	20240911	6.14	27000	-29.59	20240130	17910	6.14	20240911	27000	-29.59	20240130	17910	6.14	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
29	20241126	130115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19010	130	2	0.69	5897380	314	59.81	18880	19600	18350	24500	13220	18880	18781.46	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.59	17910	20240911	6.14	27000	-29.59	20240130	17910	6.14	20240911	27000	-29.59	20240130	17910	6.14	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
30	20241126	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19010	130	2	0.69	5897380	314	59.81	18880	19600	18350	24500	13220	18880	18781.46	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.59	17910	20240911	6.14	27000	-29.59	20240130	17910	6.14	20240911	27000	-29.59	20240130	17910	6.14	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
31	20241126	110114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	0	3	0.00	1656600	88	16.76	18880	18880	18400	24500	13220	18880	18825.00	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2733	Y	N	0	N	N
32	20241126	100115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	0	3	0.00	585280	31	5.90	18880	18880	18880	24500	13220	18880	18880.00	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
33	20241126	090114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	0	3	0.00	18880	1	0.19	18880	18880	18880	24500	13220	18880	18880.00	0.16	-1	19506	19192	18866	18552	18226	19030	18390	84	5620	5000	13210	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
34	20241125	160113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	150	2	0.80	9870300	525	68.99	19180	19180	18540	24300	13120	18730	18800.57	0.16	-1	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	317	-1.65	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
35	20241125	150114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18880	150	2	0.80	9719860	517	67.94	19180	19180	18540	24300	13120	18730	18800.50	0.16	-1	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	317	-1.65	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.07	17910	20240911	5.42	27000	-30.07	20240130	17910	5.42	20240911	27000	-30.07	20240130	17910	5.42	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
36	20241125	140115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18870	140	2	0.75	7514430	400	52.56	19180	19180	18540	24300	13120	18730	18786.08	0.16	-1	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	317	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.11	17910	20240911	5.36	27000	-30.11	20240130	17910	5.36	20240911	27000	-30.11	20240130	17910	5.36	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
37	20241125	130115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18570	-160	5	-0.85	7272420	387	50.85	19180	19180	18540	24300	13120	18730	18791.78	0.16	-1	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	312	-1.63	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.22	17910	20240911	3.69	27000	-31.22	20240130	17910	3.69	20240911	27000	-31.22	20240130	17910	3.69	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
38	20241125	120114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18950	220	2	1.17	3841910	204	26.81	19180	19180	18540	24300	13120	18730	18832.89	0.16	-1	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.81	17910	20240911	5.81	27000	-29.81	20240130	17910	5.81	20240911	27000	-29.81	20240130	17910	5.81	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
39	20241125	110114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18730	0	3	0.00	1348820	72	9.46	19180	19180	18540	24300	13120	18730	18733.61	0.16	0	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	315	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.63	17910	20240911	4.58	27000	-30.63	20240130	17910	4.58	20240911	27000	-30.63	20240130	17910	4.58	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
40	20241125	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18730	0	3	0.00	225020	12	1.58	19180	19180	18540	24300	13120	18730	18751.67	0.16	0	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	315	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.63	17910	20240911	4.58	27000	-30.63	20240130	17910	4.58	20240911	27000	-30.63	20240130	17910	4.58	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
41	20241125	090113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19180	450	2	2.40	19180	1	0.13	19180	19180	19180	24300	13120	18730	19180.00	0.16	0	19676	19202	18726	18252	17776	19440	18490	84	5570	5000	13110	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.96	17910	20240911	7.09	27000	-28.96	20240130	17910	7.09	20240911	27000	-28.96	20240130	17910	7.09	20240911	N	000950	5000	84 억	2734	N	N	0	N	N
42	20241122	160113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18730	720	2	4.00	14055190	761	177.80	18260	19200	18250	23400	12610	18010	18469.37	0.16	2	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	315	-1.64	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-30.63	17910	20240911	4.58	27000	-30.63	20240130	17910	4.58	20240911	27000	-30.63	20240130	17910	4.58	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
43	20241122	150112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18520	510	2	2.83	8995170	490	114.49	18260	19200	18250	23400	12610	18010	18357.49	0.16	1	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	311	-1.62	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.41	17910	20240911	3.41	27000	-31.41	20240130	17910	3.41	20240911	27000	-31.41	20240130	17910	3.41	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
44	20241122	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18340	330	2	1.83	8939780	487	113.79	18260	19200	18250	23400	12610	18010	18356.84	0.16	1	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	308	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.07	17910	20240911	2.40	27000	-32.07	20240130	17910	2.40	20240911	27000	-32.07	20240130	17910	2.40	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
45	20241122	130113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18340	330	2	1.83	8162240	445	103.97	18260	19200	18250	23400	12610	18010	18342.11	0.16	1	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	308	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.07	17910	20240911	2.40	27000	-32.07	20240130	17910	2.40	20240911	27000	-32.07	20240130	17910	2.40	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
46	20241122	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18260	250	2	1.39	7157020	392	91.59	18260	18260	18250	23400	12610	18010	18257.70	0.16	1	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	307	-1.60	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-32.37	17910	20240911	1.95	27000	-32.37	20240130	17910	1.95	20240911	27000	-32.37	20240130	17910	1.95	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
47	20241122	110113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18260	250	2	1.39	182600	10	2.34	18260	18260	18260	23400	12610	18010	18260.00	0.16	0	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	307	-1.60	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.37	17910	20240911	1.95	27000	-32.37	20240130	17910	1.95	20240911	27000	-32.37	20240130	17910	1.95	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
48	20241122	100114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18260	250	2	1.39	182600	10	2.34	18260	18260	18260	23400	12610	18010	18260.00	0.16	0	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	307	-1.60	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.37	17910	20240911	1.95	27000	-32.37	20240130	17910	1.95	20240911	27000	-32.37	20240130	17910	1.95	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
49	20241122	090113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18010	0	3	0.00	0	0	0.00	0	0	0	23400	12610	18010	0.00	0.16	0	18930	18470	18200	17740	17470	18335	17605	84	5390	5000	12600	10	1	1680000	303	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.30	17910	20240911	0.56	27000	-33.30	20240130	17910	0.56	20240911	27000	-33.30	20240130	17910	0.56	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
50	20241121	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18010	-100	5	-0.55	7711640	427	167.45	18110	18660	17930	23500	12680	18110	18060.05	0.16	0	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	303	-1.58	0.14	12	0.03	-11425.00	124969.00	27000	20240130	-33.30	17910	20240911	0.56	27000	-33.30	20240130	17910	0.56	20240911	27000	-33.30	20240130	17910	0.56	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
51	20241121	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	20	2	0.11	6522980	361	141.57	18110	18660	17930	23500	12680	18110	18069.20	0.16	66	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	305	-1.59	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-32.85	17910	20240911	1.23	27000	-32.85	20240130	17910	1.23	20240911	27000	-32.85	20240130	17910	1.23	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
52	20241121	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	20	2	0.11	6522980	361	141.57	18110	18660	17930	23500	12680	18110	18069.20	0.16	66	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	305	-1.59	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-32.85	17910	20240911	1.23	27000	-32.85	20240130	17910	1.23	20240911	27000	-32.85	20240130	17910	1.23	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
53	20241121	130114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18290	180	2	0.99	5689000	315	123.53	18110	18660	17930	23500	12680	18110	18060.32	0.16	66	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	307	-1.60	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-32.26	17910	20240911	2.12	27000	-32.26	20240130	17910	2.12	20240911	27000	-32.26	20240130	17910	2.12	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
54	20241121	120113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18380	270	2	1.49	1921270	106	41.57	18110	18660	18110	23500	12680	18110	18125.19	0.16	0	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	309	-1.61	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.93	17910	20240911	2.62	27000	-31.93	20240130	17910	2.62	20240911	27000	-31.93	20240130	17910	2.62	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
55	20241121	110113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18630	520	2	2.87	1884510	104	40.78	18110	18660	18110	23500	12680	18110	18120.29	0.16	0	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.00	17910	20240911	4.02	27000	-31.00	20240130	17910	4.02	20240911	27000	-31.00	20240130	17910	4.02	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
56	20241121	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18660	550	2	3.04	1865880	103	40.39	18110	18660	18110	23500	12680	18110	18115.34	0.16	0	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	313	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.89	17910	20240911	4.19	27000	-30.89	20240130	17910	4.19	20240911	27000	-30.89	20240130	17910	4.19	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
57	20241121	090113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18110	0	3	0.00	0	0	0.00	0	0	0	23500	12680	18110	0.00	0.16	0	18376	18242	18176	18042	17976	18210	18010	84	5390	5000	12670	10	1	1680000	304	-1.59	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-32.93	17910	20240911	1.12	27000	-32.93	20240130	17910	1.12	20240911	27000	-32.93	20240130	17910	1.12	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
58	20241120	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18110	-200	5	-1.09	4636720	255	48.66	18110	18310	18110	23800	12820	18310	18183.79	0.16	-4	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	304	-1.59	0.14	12	0.02	-11425.00	124969.00	27000	20240130	-32.93	17910	20240911	1.12	27000	-32.93	20240130	17910	1.12	20240911	27000	-32.93	20240130	17910	1.12	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
59	20241120	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	3513830	193	36.83	18110	18310	18110	23800	12820	18310	18206.37	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
60	20241120	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	3312420	182	34.73	18110	18310	18110	23800	12820	18310	18200.11	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
61	20241120	130114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	2927910	161	30.73	18110	18310	18110	23800	12820	18310	18185.78	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
62	20241120	120113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	2287060	126	24.05	18110	18310	18110	23800	12820	18310	18151.27	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
63	20241120	110113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	2287060	126	24.05	18110	18310	18110	23800	12820	18310	18151.27	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
64	20241120	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	0	3	0.00	1847620	102	19.47	18110	18310	18110	23800	12820	18310	18113.92	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	308	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
65	20241120	090113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18110	-200	5	-1.09	1811000	100	19.08	18110	18110	18110	23800	12820	18310	18110.00	0.16	55	18523	18416	18273	18166	18023	18470	18220	84	5490	5000	12810	10	1	1680000	304	-1.59	0.14	12	0.01	-11425.00	124969.00	27000	20240130	-32.93	17910	20240911	1.12	27000	-32.93	20240130	17910	1.12	20240911	27000	-32.93	20240130	17910	1.12	20240911	N	000950	5000	84 억	2737	N	N	0	N	N
66	20241119	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	-10	5	-0.05	9558410	524	64.85	18210	18380	18130	23800	12830	18320	18241.24	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.19	17910	20240911	2.23	27000	-32.19	20240130	17910	2.23	20240911	27000	-32.19	20240130	17910	2.23	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
67	20241119	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	0	3	0.00	9521970	522	64.60	18210	18380	18130	23800	12830	18320	18241.32	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
68	20241119	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18150	-170	5	-0.93	9467200	519	64.23	18210	18380	18150	23800	12830	18320	18241.23	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	305	-1.59	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.78	17910	20240911	1.34	27000	-32.78	20240130	17910	1.34	20240911	27000	-32.78	20240130	17910	1.34	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
69	20241119	130112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	0	3	0.00	8884220	487	60.27	18210	18380	18210	23800	12830	18320	18242.75	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
70	20241119	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	0	3	0.00	8884220	487	60.27	18210	18380	18210	23800	12830	18320	18242.75	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
71	20241119	110113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	0	3	0.00	8884220	487	60.27	18210	18380	18210	23800	12830	18320	18242.75	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
72	20241119	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	0	3	0.00	8884220	487	60.27	18210	18380	18210	23800	12830	18320	18242.75	0.16	4	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	308	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
73	20241119	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18210	-110	5	-0.60	2968230	163	20.17	18210	18210	18210	23800	12830	18320	18210.00	0.16	0	19900	19110	18660	17870	17420	18885	17645	84	5480	5000	12820	10	1	1680000	306	-1.59	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.56	17910	20240911	1.68	27000	-32.56	20240130	17910	1.68	20240911	27000	-32.56	20240130	17910	1.68	20240911	N	000950	5000	84 억	2733	N	N	0	N	N
74	20241118	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18320	-170	5	-0.92	14893970	808	108.46	19450	19450	18210	24000	12950	18490	18441.39	0.16	0	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	308	-1.60	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-32.15	17910	20240911	2.29	27000	-32.15	20240130	17910	2.29	20240911	27000	-32.15	20240130	17910	2.29	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
75	20241118	150112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18490	0	3	0.00	13171900	714	95.84	19450	19450	18210	24000	12950	18490	18448.04	0.16	3	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	311	-1.62	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.52	17910	20240911	3.24	27000	-31.52	20240130	17910	3.24	20240911	27000	-31.52	20240130	17910	3.24	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
76	20241118	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18630	140	2	0.76	11658950	632	84.83	19450	19450	18210	24000	12950	18490	18447.71	0.16	3	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	313	-1.63	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.00	17910	20240911	4.02	27000	-31.00	20240130	17910	4.02	20240911	27000	-31.00	20240130	17910	4.02	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
77	20241118	130113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18490	0	3	0.00	3761630	205	27.52	19450	19450	18210	24000	12950	18490	18349.41	0.16	2	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.52	17910	20240911	3.24	27000	-31.52	20240130	17910	3.24	20240911	27000	-31.52	20240130	17910	3.24	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
78	20241118	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18490	0	3	0.00	3465790	189	25.37	19450	19450	18210	24000	12950	18490	18337.51	0.16	2	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.52	17910	20240911	3.24	27000	-31.52	20240130	17910	3.24	20240911	27000	-31.52	20240130	17910	3.24	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
79	20241118	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18980	490	2	2.65	559410	30	4.03	19450	19450	18540	24000	12950	18490	18647.00	0.16	1	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	319	-1.66	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.70	17910	20240911	5.97	27000	-29.70	20240130	17910	5.97	20240911	27000	-29.70	20240130	17910	5.97	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
80	20241118	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18980	490	2	2.65	559410	30	4.03	19450	19450	18540	24000	12950	18490	18647.00	0.16	1	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	319	-1.66	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.70	17910	20240911	5.97	27000	-29.70	20240130	17910	5.97	20240911	27000	-29.70	20240130	17910	5.97	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
81	20241118	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18490	0	3	0.00	0	0	0.00	0	0	0	24000	12950	18490	0.00	0.16	0	18616	18552	18436	18372	18256	18495	18315	84	5510	5000	12940	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.52	17910	20240911	3.24	27000	-31.52	20240130	17910	3.24	20240911	27000	-31.52	20240130	17910	3.24	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
82	20241115	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18490	-10	5	-0.05	13719360	745	225.08	18500	18500	18320	24050	12950	18500	18415.25	0.16	4	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	311	-1.62	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.52	17910	20240911	3.24	27000	-31.52	20240130	17910	3.24	20240911	27000	-31.52	20240130	17910	3.24	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
83	20241115	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18450	-50	5	-0.27	13553270	736	222.36	18500	18500	18320	24050	12950	18500	18414.77	0.16	3	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	310	-1.61	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.67	17910	20240911	3.02	27000	-31.67	20240130	17910	3.02	20240911	27000	-31.67	20240130	17910	3.02	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
84	20241115	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18340	-160	5	-0.86	7908060	429	129.61	18500	18500	18330	24050	12950	18500	18433.71	0.16	1	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	308	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.07	17910	20240911	2.40	27000	-32.07	20240130	17910	2.40	20240911	27000	-32.07	20240130	17910	2.40	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
85	20241115	130113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18500	0	3	0.00	5007680	271	81.87	18500	18500	18350	24050	12950	18500	18478.52	0.16	0	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	311	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.48	17910	20240911	3.29	27000	-31.48	20240130	17910	3.29	20240911	27000	-31.48	20240130	17910	3.29	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
86	20241115	120113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18370	-130	5	-0.70	4230680	229	69.18	18500	18500	18350	24050	12950	18500	18474.59	0.16	0	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	309	-1.61	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.96	17910	20240911	2.57	27000	-31.96	20240130	17910	2.57	20240911	27000	-31.96	20240130	17910	2.57	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
87	20241115	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18350	-150	5	-0.81	3973360	215	64.95	18500	18500	18350	24050	12950	18500	18480.74	0.16	0	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	308	-1.61	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.04	17910	20240911	2.46	27000	-32.04	20240130	17910	2.46	20240911	27000	-32.04	20240130	17910	2.46	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
88	20241115	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18500	0	3	0.00	3459500	187	56.50	18500	18500	18500	24050	12950	18500	18500.00	0.16	0	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.48	17910	20240911	3.29	27000	-31.48	20240130	17910	3.29	20240911	27000	-31.48	20240130	17910	3.29	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
89	20241115	090128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18500	0	3	0.00	1406000	76	22.96	18500	18500	18500	24050	12950	18500	18500.00	0.16	0	19406	18952	18696	18242	17986	18825	18115	84	5550	5000	12950	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.48	17910	20240911	3.29	27000	-31.48	20240130	17910	3.29	20240911	27000	-31.48	20240130	17910	3.29	20240911	N	000950	5000	84 억	2736	N	N	0	N	N
90	20241114	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19110	460	2	2.47	4182860	225	55.97	18650	19150	18440	24200	13060	18650	18590.49	0.17	19	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
91	20241114	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19110	460	2	2.47	4182860	225	55.97	18650	19150	18440	24200	13060	18650	18590.49	0.17	19	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
92	20241114	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19000	350	2	1.88	1885540	101	25.12	18650	19000	18440	24200	13060	18650	18668.71	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.63	17910	20240911	6.09	27000	-29.63	20240130	17910	6.09	20240911	27000	-29.63	20240130	17910	6.09	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
93	20241114	130112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18440	-210	5	-1.13	1379890	74	18.41	18650	18650	18440	24200	13060	18650	18647.16	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	310	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.70	17910	20240911	2.96	27000	-31.70	20240130	17910	2.96	20240911	27000	-31.70	20240130	17910	2.96	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
94	20241114	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18650	0	3	0.00	1361450	73	18.16	18650	18650	18650	24200	13060	18650	18650.00	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.93	17910	20240911	4.13	27000	-30.93	20240130	17910	4.13	20240911	27000	-30.93	20240130	17910	4.13	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
95	20241114	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18650	0	3	0.00	205150	11	2.74	18650	18650	18650	24200	13060	18650	18650.00	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.93	17910	20240911	4.13	27000	-30.93	20240130	17910	4.13	20240911	27000	-30.93	20240130	17910	4.13	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
96	20241114	100113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18650	0	3	0.00	0	0	0.00	0	0	0	24200	13060	18650	0.00	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.93	17910	20240911	4.13	27000	-30.93	20240130	17910	4.13	20240911	27000	-30.93	20240130	17910	4.13	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
97	20241114	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18650	0	3	0.00	0	0	0.00	0	0	0	24200	13060	18650	0.00	0.17	0	18850	18750	18580	18480	18310	18800	18530	84	5550	5000	13050	10	1	1680000	313	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.93	17910	20240911	4.13	27000	-30.93	20240130	17910	4.13	20240911	27000	-30.93	20240130	17910	4.13	20240911	N	000950	5000	84 억	2780	N	N	0	N	N
98	20241112	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18680	-550	5	-2.86	5570800	294	210.00	19220	19220	18600	24950	13470	19230	18948.30	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	314	-1.64	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.81	17910	20240911	4.30	27000	-30.81	20240130	17910	4.30	20240911	27000	-30.81	20240130	17910	4.30	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
99	20241112	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19080	-150	5	-0.78	4767560	251	179.29	19220	19220	18600	24950	13470	19230	18994.26	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.33	17910	20240911	6.53	27000	-29.33	20240130	17910	6.53	20240911	27000	-29.33	20240130	17910	6.53	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
100	20241112	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19090	-140	5	-0.73	3699500	195	139.29	19220	19220	18600	24950	13470	19230	18971.79	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.30	17910	20240911	6.59	27000	-29.30	20240130	17910	6.59	20240911	27000	-29.30	20240130	17910	6.59	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
101	20241112	130112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19090	-140	5	-0.73	2897730	153	109.29	19220	19220	18600	24950	13470	19230	18939.41	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.30	17910	20240911	6.59	27000	-29.30	20240130	17910	6.59	20240911	27000	-29.30	20240130	17910	6.59	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
102	20241112	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18920	-310	5	-1.61	1961870	103	73.57	19220	19220	18920	24950	13470	19230	19047.28	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.93	17910	20240911	5.64	27000	-29.93	20240130	17910	5.64	20240911	27000	-29.93	20240130	17910	5.64	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
103	20241112	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18920	-310	5	-1.61	1791410	94	67.14	19220	19220	18920	24950	13470	19230	19057.55	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.93	17910	20240911	5.64	27000	-29.93	20240130	17910	5.64	20240911	27000	-29.93	20240130	17910	5.64	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
104	20241112	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18920	-310	5	-1.61	1791410	94	67.14	19220	19220	18920	24950	13470	19230	19057.55	0.17	-4	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.93	17910	20240911	5.64	27000	-29.93	20240130	17910	5.64	20240911	27000	-29.93	20240130	17910	5.64	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
105	20241112	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19230	0	3	0.00	0	0	0.00	0	0	0	24950	13470	19230	0.00	0.17	0	19670	19450	19330	19110	18990	19390	19050	84	5720	5000	13460	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.78	17910	20240911	7.37	27000	-28.78	20240130	17910	7.37	20240911	27000	-28.78	20240130	17910	7.37	20240911	N	000950	5000	84 억	2781	N	N	0	N	N
106	20241111	160111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19230	-320	5	-1.64	2722170	140	85.89	19550	19550	19210	25400	13690	19550	19444.07	0.17	4	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.78	17910	20240911	7.37	27000	-28.78	20240130	17910	7.37	20240911	27000	-28.78	20240130	17910	7.37	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
107	20241111	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19520	-30	5	-0.15	2645010	136	83.44	19550	19550	19210	25400	13690	19550	19448.60	0.17	4	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.70	17910	20240911	8.99	27000	-27.70	20240130	17910	8.99	20240911	27000	-27.70	20240130	17910	8.99	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
108	20241111	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19520	-30	5	-0.15	2645010	136	83.44	19550	19550	19210	25400	13690	19550	19448.60	0.17	4	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.70	17910	20240911	8.99	27000	-27.70	20240130	17910	8.99	20240911	27000	-27.70	20240130	17910	8.99	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
109	20241111	130113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19210	-340	5	-1.74	2413780	124	76.07	19550	19550	19210	25400	13690	19550	19465.97	0.17	0	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.85	17910	20240911	7.26	27000	-28.85	20240130	17910	7.26	20240911	27000	-28.85	20240130	17910	7.26	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
110	20241111	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19540	-10	5	-0.05	1914320	98	60.12	19550	19550	19310	25400	13690	19550	19533.88	0.17	0	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
111	20241111	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19540	-10	5	-0.05	1914320	98	60.12	19550	19550	19310	25400	13690	19550	19533.88	0.17	0	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
112	20241111	100111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19540	-10	5	-0.05	1816620	93	57.06	19550	19550	19310	25400	13690	19550	19533.55	0.17	0	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
113	20241111	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	0	3	0.00	977500	50	30.67	19550	19550	19550	25400	13690	19550	19550.00	0.17	0	19770	19660	19480	19370	19190	19570	19280	84	5850	5000	13680	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
114	20241108	160111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	-40	5	-0.20	3161480	163	33.61	19590	19590	19300	25450	13720	19590	19351.73	0.17	0	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2777	N	N	1	N	N
115	20241108	150112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	-40	5	-0.20	3083280	159	32.78	19590	19590	19300	25450	13720	19590	19345.58	0.17	2	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
116	20241108	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	-40	5	-0.20	3083280	159	32.78	19590	19590	19300	25450	13720	19590	19345.58	0.17	2	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
117	20241108	130111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	-40	5	-0.20	2887780	149	30.72	19590	19590	19300	25450	13720	19590	19328.40	0.17	2	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
118	20241108	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19310	-280	5	-1.43	2809820	145	29.90	19590	19590	19300	25450	13720	19590	19322.78	0.17	2	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.48	17910	20240911	7.82	27000	-28.48	20240130	17910	7.82	20240911	27000	-28.48	20240130	17910	7.82	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
119	20241108	110112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19300	-290	5	-1.48	2770940	143	29.48	19590	19590	19300	25450	13720	19590	19320.71	0.17	2	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.52	17910	20240911	7.76	27000	-28.52	20240130	17910	7.76	20240911	27000	-28.52	20240130	17910	7.76	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
120	20241108	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19580	-10	5	-0.05	917510	47	9.69	19590	19590	19300	25450	13720	19590	19400.59	0.17	0	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.48	17910	20240911	9.32	27000	-27.48	20240130	17910	9.32	20240911	27000	-27.48	20240130	17910	9.32	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
121	20241108	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19590	0	3	0.00	587700	30	6.19	0	0	0	25450	13720	19590	0.00	0.17	0	20310	19950	19600	19240	18890	19775	19065	84	5860	5000	13710	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.44	17910	20240911	9.38	27000	-27.44	20240130	17910	9.38	20240911	27000	-27.44	20240130	17910	9.38	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
122	20241107	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19590	340	2	1.77	9414670	485	123.10	19960	19960	19250	25000	13480	19250	19411.69	0.17	-1	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	329	-1.71	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.44	17910	20240911	9.38	27000	-27.44	20240130	17910	9.38	20240911	27000	-27.44	20240130	17910	9.38	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
123	20241107	150111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	150	2	0.78	7505790	387	98.22	19960	19960	19250	25000	13480	19250	19394.81	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
124	20241107	140112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	150	2	0.78	4596370	236	59.90	19960	19960	19260	25000	13480	19250	19476.14	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
125	20241107	130112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	150	2	0.78	4596370	236	59.90	19960	19960	19260	25000	13480	19250	19476.14	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
126	20241107	120111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19270	20	2	0.10	4172450	214	54.31	19960	19960	19260	25000	13480	19250	19497.43	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.63	17910	20240911	7.59	27000	-28.63	20240130	17910	7.59	20240911	27000	-28.63	20240130	17910	7.59	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
127	20241107	110111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19500	250	2	1.30	4076100	209	53.05	19960	19960	19260	25000	13480	19250	19502.87	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
128	20241107	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19260	10	2	0.05	58910	3	0.76	19960	19960	19260	25000	13480	19250	19636.67	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.67	17910	20240911	7.54	27000	-28.67	20240130	17910	7.54	20240911	27000	-28.67	20240130	17910	7.54	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
129	20241107	090111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19250	0	3	0.00	0	0	0.00	0	0	0	25000	13480	19250	0.00	0.17	0	20170	19710	19470	19010	18770	19590	18890	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.70	17910	20240911	7.48	27000	-28.70	20240130	17910	7.48	20240911	27000	-28.70	20240130	17910	7.48	20240911	N	000950	5000	84 억	2778	N	N	0	N	N
130	20241106	160111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19250	90	2	0.47	7768140	394	95.40	19390	19930	19230	24900	13420	19160	19716.09	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.70	17910	20240911	7.48	27000	-28.70	20240130	17910	7.48	20240911	27000	-28.70	20240130	17910	7.48	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
131	20241106	150113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19230	70	2	0.37	7152200	362	87.65	19390	19930	19230	24900	13420	19160	19757.46	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.78	17910	20240911	7.37	27000	-28.78	20240130	17910	7.37	20240911	27000	-28.78	20240130	17910	7.37	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
132	20241106	140113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19500	340	2	1.77	7132970	361	87.41	19390	19930	19360	24900	13420	19160	19758.92	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
133	20241106	130113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19570	410	2	2.14	7113470	360	87.17	19390	19930	19360	24900	13420	19160	19759.64	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	329	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.52	17910	20240911	9.27	27000	-27.52	20240130	17910	9.27	20240911	27000	-27.52	20240130	17910	9.27	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
134	20241106	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19570	410	2	2.14	7113470	360	87.17	19390	19930	19360	24900	13420	19160	19759.64	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	329	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.52	17910	20240911	9.27	27000	-27.52	20240130	17910	9.27	20240911	27000	-27.52	20240130	17910	9.27	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
135	20241106	110113	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19760	600	2	3.13	7074500	358	86.68	19390	19930	19360	24900	13420	19160	19761.17	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	332	-1.73	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.81	17910	20240911	10.33	27000	-26.81	20240130	17910	10.33	20240911	27000	-26.81	20240130	17910	10.33	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
136	20241106	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19760	600	2	3.13	7074500	358	86.68	19390	19930	19360	24900	13420	19160	19761.17	0.17	-4	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	332	-1.73	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.81	17910	20240911	10.33	27000	-26.81	20240130	17910	10.33	20240911	27000	-26.81	20240130	17910	10.33	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
137	20241106	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19160	0	3	0.00	0	0	0.00	0	0	0	24900	13420	19160	0.00	0.17	0	19633	19396	19253	19016	18873	19515	19135	84	5740	5000	13410	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.04	17910	20240911	6.98	27000	-29.04	20240130	17910	6.98	20240911	27000	-29.04	20240130	17910	6.98	20240911	N	000950	5000	84 억	2783	N	N	0	N	N
138	20241105	160112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19160	50	2	0.26	7926180	413	58.25	19110	19490	19110	24800	13380	19110	19191.72	0.17	5	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.04	17910	20240911	6.98	27000	-29.04	20240130	17910	6.98	20240911	27000	-29.04	20240130	17910	6.98	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
139	20241105	150112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19390	280	2	1.47	7196770	375	52.89	19110	19490	19110	24800	13380	19110	19191.39	0.17	6	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.19	17910	20240911	8.26	27000	-28.19	20240130	17910	8.26	20240911	27000	-28.19	20240130	17910	8.26	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
140	20241105	140111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	290	2	1.52	6208890	324	45.70	19110	19490	19110	24800	13380	19110	19163.24	0.17	6	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
141	20241105	130111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19130	20	2	0.10	6014900	314	44.29	19110	19490	19110	24800	13380	19110	19155.73	0.17	7	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.15	17910	20240911	6.81	27000	-29.15	20240130	17910	6.81	20240911	27000	-29.15	20240130	17910	6.81	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
142	20241105	120111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	290	2	1.52	5189180	271	38.22	19110	19490	19110	24800	13380	19110	19148.27	0.17	8	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
143	20241105	110111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19150	40	2	0.21	4380200	229	32.30	19110	19290	19110	24800	13380	19110	19127.51	0.17	14	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.07	17910	20240911	6.92	27000	-29.07	20240130	17910	6.92	20240911	27000	-29.07	20240130	17910	6.92	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
144	20241105	100111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19260	150	2	0.78	3153480	165	23.27	19110	19290	19110	24800	13380	19110	19112.00	0.17	15	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.67	17910	20240911	7.54	27000	-28.67	20240130	17910	7.54	20240911	27000	-28.67	20240130	17910	7.54	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
145	20241105	090111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19110	0	3	0.00	1891890	99	13.96	19110	19110	19110	24800	13380	19110	19110.00	0.17	0	20290	19700	19360	18770	18430	19530	18600	84	5690	5000	13370	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	N	000950	5000	84 억	2777	N	N	0	N	N
146	20241104	160111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19110	-90	5	-0.47	13630870	709	302.99	19200	19950	19020	24950	13440	19200	19229.53	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	321	-1.67	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
147	20241104	150111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19040	-160	5	-0.83	11594690	603	257.69	19200	19950	19020	24950	13440	19200	19228.34	0.18	4	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	320	-1.67	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.48	17910	20240911	6.31	27000	-29.48	20240130	17910	6.31	20240911	27000	-29.48	20240130	17910	6.31	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
148	20241104	140111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19340	140	2	0.73	5417750	279	119.23	19200	19950	19200	24950	13440	19200	19418.46	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	325	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
149	20241104	130108	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19340	140	2	0.73	4741570	244	104.27	19200	19950	19200	24950	13440	19200	19432.66	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
150	20241104	120111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19420	220	2	1.15	4547550	234	100.00	19200	19950	19200	24950	13440	19200	19433.97	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
151	20241104	110111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19340	140	2	0.73	3573510	184	78.63	19200	19950	19200	24950	13440	19200	19421.25	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
152	20241104	100111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19550	350	2	1.82	2019050	105	44.87	19200	19600	19200	24950	13440	19200	19229.05	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.59	17910	20240911	9.16	27000	-27.59	20240130	17910	9.16	20240911	27000	-27.59	20240130	17910	9.16	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
153	20241104	090110	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19200	0	3	0.00	1785600	93	39.74	19200	19200	19200	24950	13440	19200	19200.00	0.18	0	19533	19366	19273	19106	19013	19320	19060	84	5750	5000	13440	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.89	17910	20240911	7.20	27000	-28.89	20240130	17910	7.20	20240911	27000	-28.89	20240130	17910	7.20	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
154	20241101	160109	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19200	-140	5	-0.72	4527690	234	143.56	19340	19440	19180	25100	13540	19340	19349.10	0.18	1	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.89	17910	20240911	7.20	27000	-28.89	20240130	17910	7.20	20240911	27000	-28.89	20240130	17910	7.20	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
155	20241101	150111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19320	-20	5	-0.10	4335690	224	137.42	19340	19440	19180	25100	13540	19340	19355.76	0.18	1	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.44	17910	20240911	7.87	27000	-28.44	20240130	17910	7.87	20240911	27000	-28.44	20240130	17910	7.87	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
156	20241101	140115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19320	-20	5	-0.10	4161810	215	131.90	19340	19440	19180	25100	13540	19340	19357.26	0.18	1	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.44	17910	20240911	7.87	27000	-28.44	20240130	17910	7.87	20240911	27000	-28.44	20240130	17910	7.87	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
157	20241101	130112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19240	-100	5	-0.52	2736210	141	86.50	19340	19440	19180	25100	13540	19340	19405.74	0.18	0	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.74	17910	20240911	7.43	27000	-28.74	20240130	17910	7.43	20240911	27000	-28.74	20240130	17910	7.43	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
158	20241101	120112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19210	-130	5	-0.67	2697730	139	85.28	19340	19440	19180	25100	13540	19340	19408.13	0.18	0	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.85	17910	20240911	7.26	27000	-28.85	20240130	17910	7.26	20240911	27000	-28.85	20240130	17910	7.26	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
159	20241101	110111	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19340	0	3	0.00	2486720	128	78.53	19340	19440	19340	25100	13540	19340	19427.50	0.18	0	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
160	20241101	100112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19440	100	2	0.52	2215960	114	69.94	19340	19440	19340	25100	13540	19340	19438.25	0.18	0	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.00	17910	20240911	8.54	27000	-28.00	20240130	17910	8.54	20240911	27000	-28.00	20240130	17910	8.54	20240911	N	000950	5000	84 억	2950	N	N	0	N	N
161	20241101	090112	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19340	0	3	0.00	38680	2	1.23	19340	19340	19340	25100	13540	19340	19340.00	0.18	0	19620	19480	19240	19100	18860	19360	18980	84	5760	5000	13530	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	N	000950	5000	84 억	2950	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History