KissMeData/005800/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-50	5	-0.55	11503680	1267	167.81	9270	9270	9060	11840	6380	9110	9079.46	26.32	29	9223	9166	9093	9036	8963	9130	9000	45	2730	500	6550	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.16	8880	20231023	2.03	9580	-5.43	20240116	8910	1.68	20240117	11790	-23.16	20230228	8880	2.03	20231023	0.04	N	005800	500	45 억	2369170	N	N	7	N	N
3	20240123	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-40	5	-0.44	5027710	553	73.25	9270	9270	9060	11840	6380	9110	9091.70	26.32	29	9223	9166	9093	9036	8963	9130	9000	45	2730	500	6550	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	11790	20230228	-23.07	8880	20231023	2.14	9580	-5.32	20240116	8910	1.80	20240117	11790	-23.07	20230228	8880	2.14	20231023	0.04	N	005800	500	45 억	2369170	N	N	7	N	N
4	20240123	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	10	2	0.11	1038150	114	15.10	9270	9270	9090	11840	6380	9110	9106.58	26.32	29	9223	9166	9093	9036	8963	9130	9000	45	2730	500	6550	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9580	-4.80	20240116	8910	2.36	20240117	11790	-22.65	20230228	8880	2.70	20231023	0.04	N	005800	500	45 억	2369170	N	N	7	N	N
5	20240123	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	0	3	0.00	319170	35	4.64	9270	9270	9110	11840	6380	9110	9119.14	26.32	28	9223	9166	9093	9036	8963	9130	9000	45	2730	500	6550	10	1	9000000	820	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9580	-4.91	20240116	8910	2.24	20240117	11790	-22.73	20230228	8880	2.59	20231023	0.04	N	005800	500	45 억	2369170	N	N	7	N	N
6	20240119	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-40	5	-0.44	14846240	1638	30.68	9120	9330	8990	11850	6390	9120	9063.64	26.32	-9	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	817	3.48	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9580	-5.22	20240116	8910	1.91	20240117	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369192	N	N	2	N	N
7	20240119	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-70	5	-0.77	14074560	1553	29.09	9120	9330	8990	11850	6390	9120	9062.82	26.32	-6	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.02	2611.00	40302.00	11790	20230228	-23.24	8880	20231023	1.91	9580	-5.53	20240116	8910	1.57	20240117	11790	-23.24	20230228	8880	1.91	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
8	20240119	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-60	5	-0.66	8051330	886	16.59	9120	9330	9040	11850	6390	9120	9087.28	26.32	-6	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.16	8880	20231023	2.03	9580	-5.43	20240116	8910	1.68	20240117	11790	-23.16	20230228	8880	2.03	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
9	20240119	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-70	5	-0.77	6963970	766	14.35	9120	9330	9040	11850	6390	9120	9091.34	26.32	-6	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.24	8880	20231023	1.91	9580	-5.53	20240116	8910	1.57	20240117	11790	-23.24	20230228	8880	1.91	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
10	20240119	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-70	5	-0.77	5823380	640	11.99	9120	9330	9050	11850	6390	9120	9099.03	26.32	-6	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.24	8880	20231023	1.91	9580	-5.53	20240116	8910	1.57	20240117	11790	-23.24	20230228	8880	1.91	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
11	20240119	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-50	5	-0.55	4890790	537	10.06	9120	9330	9050	11850	6390	9120	9107.62	26.32	-6	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	11790	20230228	-23.07	8880	20231023	2.14	9580	-5.32	20240116	8910	1.80	20240117	11790	-23.07	20230228	8880	2.14	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
12	20240119	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	3983780	437	8.19	9120	9330	9070	11850	6390	9120	9116.20	26.32	-4	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9580	-4.80	20240116	8910	2.36	20240117	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
13	20240119	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	45600	5	0.09	9120	9120	9120	11850	6390	9120	9120.00	26.32	0	9233	9176	9063	9006	8893	9205	9035	45	2730	500	6560	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9580	-4.80	20240116	8910	2.36	20240117	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369192	N	N	0	N	N
14	20240118	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	90	2	1.00	48312290	5339	75.69	9030	9120	8950	11730	6330	9030	9048.74	26.32	4	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	821	3.49	0.23	12	0.06	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9580	-4.80	20240116	8910	2.36	20240117	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
15	20240118	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-60	5	-0.66	12492780	1392	19.73	9030	9030	8950	11730	6330	9030	8974.70	26.32	3	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	807	3.44	0.22	12	0.02	2611.00	40302.00	11790	20230228	-23.92	8880	20231023	1.01	9580	-6.37	20240116	8910	0.67	20240117	11790	-23.92	20230228	8880	1.01	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
16	20240118	140211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-70	5	-0.78	12214830	1361	19.29	9030	9030	8950	11730	6330	9030	8974.89	26.32	3	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	806	3.43	0.22	12	0.02	2611.00	40302.00	11790	20230228	-24.00	8880	20231023	0.90	9580	-6.47	20240116	8910	0.56	20240117	11790	-24.00	20230228	8880	0.90	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
17	20240118	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-70	5	-0.78	5862390	653	9.26	9030	9030	8960	11730	6330	9030	8977.63	26.32	-3	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	806	3.43	0.22	12	0.01	2611.00	40302.00	11790	20230228	-24.00	8880	20231023	0.90	9580	-6.47	20240116	8910	0.56	20240117	11790	-24.00	20230228	8880	0.90	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
18	20240118	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-50	5	-0.55	5360300	597	8.46	9030	9030	8960	11730	6330	9030	8978.73	26.32	-3	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	808	3.44	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.83	8880	20231023	1.13	9580	-6.26	20240116	8910	0.79	20240117	11790	-23.83	20230228	8880	1.13	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
19	20240118	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-40	5	-0.44	4912080	547	7.75	9030	9030	8960	11730	6330	9030	8980.04	26.32	-3	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	809	3.44	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.75	8880	20231023	1.24	9580	-6.16	20240116	8910	0.90	20240117	11790	-23.75	20230228	8880	1.24	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
20	20240118	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-50	5	-0.55	4436410	494	7.00	9030	9030	8980	11730	6330	9030	8980.59	26.32	-1	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	808	3.44	0.22	12	0.01	2611.00	40302.00	11790	20230228	-23.83	8880	20231023	1.13	9580	-6.26	20240116	8910	0.79	20240117	11790	-23.83	20230228	8880	1.13	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
21	20240118	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	0	3	0.00	36120	4	0.06	9030	9030	9030	11730	6330	9030	9030.00	26.32	0	9190	9110	9010	8930	8830	9150	8970	45	2700	500	6500	10	1	9000000	813	3.46	0.22	12	0.00	2611.00	40302.00	11790	20230228	-23.41	8880	20231023	1.69	9580	-5.74	20240116	8910	1.35	20240117	11790	-23.41	20230228	8880	1.69	20231023	0.01	N	005800	500	45 억	2369194	N	N	2	N	N
22	20240117	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	0	3	0.00	63223260	7054	44.50	9020	9090	8910	11730	6330	9030	8962.75	26.32	42	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	813	3.46	0.22	12	0.08	2611.00	40302.00	11790	20230228	-23.41	8880	20231023	1.69	9580	-5.74	20240116	8910	1.35	20240117	11790	-23.41	20230228	8880	1.69	20231023	0.01	N	005800	500	45 억	2369213	N	N	2	N	N
23	20240117	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8910	-120	5	-1.33	61968150	6915	43.62	9020	9030	8910	11730	6330	9030	8961.41	26.32	49	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	802	3.41	0.22	12	0.08	2611.00	40302.00	11790	20230228	-24.43	8880	20231023	0.34	9580	-6.99	20240116	8910	0.00	20240117	11790	-24.43	20230228	8880	0.34	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
24	20240117	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-80	5	-0.89	55842890	6229	39.29	9020	9030	8910	11730	6330	9030	8964.98	26.32	16	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	806	3.43	0.22	12	0.07	2611.00	40302.00	11790	20230228	-24.09	8880	20231023	0.79	9580	-6.58	20240116	8910	0.45	20240117	11790	-24.09	20230228	8880	0.79	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
25	20240117	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8940	-90	5	-1.00	52896190	5899	37.21	9020	9030	8920	11730	6330	9030	8966.98	26.32	4	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	805	3.42	0.22	12	0.07	2611.00	40302.00	11790	20230228	-24.17	8880	20231023	0.68	9580	-6.68	20240116	8920	0.22	20240117	11790	-24.17	20230228	8880	0.68	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
26	20240117	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-50	5	-0.55	46557310	5190	32.74	9020	9030	8920	11730	6330	9030	8970.58	26.32	-20	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	808	3.44	0.22	12	0.06	2611.00	40302.00	11790	20230228	-23.83	8880	20231023	1.13	9580	-6.26	20240116	8920	0.67	20240117	11790	-23.83	20230228	8880	1.13	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
27	20240117	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-80	5	-0.89	45652330	5089	32.10	9020	9030	8920	11730	6330	9030	8970.79	26.32	-20	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	806	3.43	0.22	12	0.06	2611.00	40302.00	11790	20230228	-24.09	8880	20231023	0.79	9580	-6.58	20240116	8920	0.34	20240117	11790	-24.09	20230228	8880	0.79	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
28	20240117	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-40	5	-0.44	16707910	1856	11.71	9020	9030	8980	11730	6330	9030	9002.11	26.32	-4	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	809	3.44	0.22	12	0.02	2611.00	40302.00	11790	20230228	-23.75	8880	20231023	1.24	9580	-6.16	20240116	8980	0.11	20240117	11790	-23.75	20230228	8880	1.24	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
29	20240117	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-10	5	-0.11	207460	23	0.15	9020	9020	9020	11730	6330	9030	9020.00	26.32	-3	9763	9396	9213	8846	8663	9305	8755	45	2700	500	6500	10	1	9000000	812	3.45	0.22	12	0.00	2611.00	40302.00	11790	20230228	-23.49	8880	20231023	1.58	9580	-5.85	20240116	9020	0.00	20240117	11790	-23.49	20230228	8880	1.58	20231023	0.01	N	005800	500	45 억	2369213	N	N	11	N	N
30	20240116	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	-100	5	-1.10	145813630	15838	164.57	9150	9580	9030	11860	6400	9130	9206.57	26.33	-230	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	813	3.46	0.22	12	0.18	2611.00	40302.00	11790	20230228	-23.41	8880	20231023	1.69	9580	-5.74	20240116	9030	0.00	20240116	11790	-23.41	20230228	8880	1.69	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
31	20240116	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	-100	5	-1.10	142940450	15520	161.26	9150	9580	9030	11860	6400	9130	9210.08	26.33	-165	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	813	3.46	0.22	12	0.17	2611.00	40302.00	11790	20230228	-23.41	8880	20231023	1.69	9580	-5.74	20240116	9030	0.00	20240116	11790	-23.41	20230228	8880	1.69	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
32	20240116	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-70	5	-0.77	129247180	14006	145.53	9150	9580	9030	11860	6400	9130	9227.99	26.33	-174	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	815	3.47	0.22	12	0.16	2611.00	40302.00	11790	20230228	-23.16	8880	20231023	2.03	9580	-5.43	20240116	9030	0.33	20240116	11790	-23.16	20230228	8880	2.03	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
33	20240116	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-70	5	-0.77	120923140	13086	135.97	9150	9580	9030	11860	6400	9130	9240.65	26.33	-252	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	815	3.47	0.22	12	0.15	2611.00	40302.00	11790	20230228	-23.16	8880	20231023	2.03	9580	-5.43	20240116	9030	0.33	20240116	11790	-23.16	20230228	8880	2.03	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
34	20240116	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-60	5	-0.66	117104850	12665	131.60	9150	9580	9030	11860	6400	9130	9246.34	26.33	-252	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	816	3.47	0.23	12	0.14	2611.00	40302.00	11790	20230228	-23.07	8880	20231023	2.14	9580	-5.32	20240116	9030	0.44	20240116	11790	-23.07	20230228	8880	2.14	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
35	20240116	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-40	5	-0.44	114000880	12323	128.04	9150	9580	9030	11860	6400	9130	9251.07	26.33	-290	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	818	3.48	0.23	12	0.14	2611.00	40302.00	11790	20230228	-22.90	8880	20231023	2.36	9580	-5.11	20240116	9030	0.66	20240116	11790	-22.90	20230228	8880	2.36	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
36	20240116	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-50	5	-0.55	99970970	10775	111.96	9150	9580	9080	11860	6400	9130	9278.05	26.33	-289	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	817	3.48	0.23	12	0.12	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9580	-5.22	20240116	9050	0.33	20240108	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
37	20240116	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9430	300	2	3.29	41680540	4501	46.77	9150	9580	9150	11860	6400	9130	9260.28	26.33	-273	9376	9252	9166	9042	8956	9210	9000	45	2730	500	6570	10	1	9000000	849	3.61	0.23	12	0.05	2611.00	40302.00	11790	20230228	-20.02	8880	20231023	6.19	9580	-1.57	20240116	9050	4.20	20240108	11790	-20.02	20230228	8880	6.19	20231023	0.01	N	005800	500	45 억	2369461	N	N	11	N	N
38	20240115	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-160	5	-1.72	87251490	9571	304.03	9290	9290	9080	12070	6510	9290	9116.24	26.33	-129	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	822	3.50	0.23	12	0.11	2611.00	40302.00	11790	20230228	-22.56	8880	20231023	2.82	9420	-3.08	20240102	9050	0.88	20240108	11790	-22.56	20230228	8880	2.82	20231023	0.01	N	005800	500	45 억	2369458	N	N	11	N	N
39	20240115	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-210	5	-2.26	80407090	8819	280.15	9290	9290	9080	12070	6510	9290	9117.48	26.33	-124	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	817	3.48	0.23	12	0.10	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9420	-3.61	20240102	9050	0.33	20240108	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
40	20240115	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-160	5	-1.72	54702390	5992	190.34	9290	9290	9080	12070	6510	9290	9129.24	26.33	-94	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	822	3.50	0.23	12	0.07	2611.00	40302.00	11790	20230228	-22.56	8880	20231023	2.82	9420	-3.08	20240102	9050	0.88	20240108	11790	-22.56	20230228	8880	2.82	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
41	20240115	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-170	5	-1.83	19149050	2094	66.52	9290	9290	9110	12070	6510	9290	9144.72	26.33	-50	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	821	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
42	20240115	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-170	5	-1.83	17040620	1863	59.18	9290	9290	9110	12070	6510	9290	9146.87	26.33	14	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	821	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
43	20240115	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-150	5	-1.61	11671200	1275	40.50	9290	9290	9110	12070	6510	9290	9153.88	26.33	27	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	823	3.50	0.23	12	0.01	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
44	20240115	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-150	5	-1.61	9808150	1071	34.02	9290	9290	9110	12070	6510	9290	9157.94	26.33	27	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	823	3.50	0.23	12	0.01	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
45	20240115	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	0	3	0.00	55740	6	0.19	9290	9290	9290	12070	6510	9290	9290.00	26.33	0	9470	9380	9230	9140	8990	9425	9185	45	2780	500	6680	10	1	9000000	836	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	9420	-1.38	20240102	9050	2.65	20240108	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억	2369458	N	N	10	N	N
46	20240112	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	150	2	1.64	27859990	3047	113.91	9220	9320	9080	11880	6400	9140	9136.46	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	836	3.56	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.20	8880	20231023	4.62	9420	-1.38	20240102	9050	2.65	20240108	11790	-21.20	20230228	8880	4.62	20231023	0.01	N	005800	500	45 억	2369408	N	N	10	N	N
47	20240112	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-30	5	-0.33	24080390	2636	98.54	9220	9320	9080	11880	6400	9140	9135.20	26.33	51	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	820	3.49	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9050	0.66	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
48	20240112	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-60	5	-0.66	21210090	2320	86.73	9220	9320	9080	11880	6400	9140	9142.28	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	817	3.48	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9420	-3.61	20240102	9050	0.33	20240108	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
49	20240112	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-50	5	-0.55	19392450	2120	79.25	9220	9320	9090	11880	6400	9140	9147.38	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	818	3.48	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.90	8880	20231023	2.36	9420	-3.50	20240102	9050	0.44	20240108	11790	-22.90	20230228	8880	2.36	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
50	20240112	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-30	5	-0.33	18710700	2045	76.45	9220	9320	9090	11880	6400	9140	9149.49	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	820	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9050	0.66	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
51	20240112	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-50	5	-0.55	17710220	1935	72.34	9220	9320	9090	11880	6400	9140	9152.57	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	818	3.48	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.90	8880	20231023	2.36	9420	-3.50	20240102	9050	0.44	20240108	11790	-22.90	20230228	8880	2.36	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
52	20240112	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	9639810	1049	39.21	9220	9320	9100	11880	6400	9140	9189.52	26.33	50	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	823	3.50	0.23	12	0.01	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
53	20240112	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-40	5	-0.44	110040	12	0.45	9220	9220	9100	11880	6400	9140	9170.00	26.33	0	9273	9206	9143	9076	9013	9175	9045	45	2740	500	6580	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.82	8880	20231023	2.48	9420	-3.40	20240102	9050	0.55	20240108	11790	-22.82	20230228	8880	2.48	20231023	0.01	N	005800	500	45 억	2369408	N	N	16	N	N
54	20240111	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	10	2	0.11	24398700	2675	34.15	9210	9210	9080	11860	6400	9130	9121.01	26.33	22	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	823	3.50	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369399	N	N	16	N	N
55	20240111	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	10	2	0.11	21448700	2352	30.03	9210	9210	9080	11860	6400	9130	9119.35	26.33	22	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	823	3.50	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
56	20240111	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-10	5	-0.11	14186870	1557	19.88	9210	9210	9080	11860	6400	9130	9111.67	26.33	23	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	821	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
57	20240111	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-10	5	-0.11	13084510	1436	18.33	9210	9210	9080	11860	6400	9130	9111.78	26.33	22	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	821	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
58	20240111	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-20	5	-0.22	12373640	1358	17.34	9210	9210	9080	11860	6400	9130	9111.66	26.33	22	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	820	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9050	0.66	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
59	20240111	110209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-10	5	-0.11	10314690	1132	14.45	9210	9210	9080	11860	6400	9130	9111.92	26.33	17	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	821	3.49	0.23	12	0.01	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
60	20240111	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-20	5	-0.22	2525600	277	3.54	9210	9210	9080	11860	6400	9130	9117.69	26.33	0	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	820	3.49	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9050	0.66	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
61	20240111	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	80	2	0.88	349980	38	0.49	9210	9210	9210	11860	6400	9130	9210.00	26.33	-4	9256	9192	9126	9062	8996	9160	9030	45	2730	500	6570	10	1	9000000	829	3.53	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.88	8880	20231023	3.72	9420	-2.23	20240102	9050	1.77	20240108	11790	-21.88	20230228	8880	3.72	20231023	0.01	N	005800	500	45 억	2369399	N	N	15	N	N
62	20240110	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-20	5	-0.22	71539450	7833	71.65	9150	9190	9060	11890	6410	9150	9133.08	26.33	127	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	822	3.50	0.23	12	0.09	2611.00	40302.00	11790	20230228	-22.56	8880	20231023	2.82	9420	-3.08	20240102	9050	0.88	20240108	11790	-22.56	20230228	8880	2.82	20231023	0.01	N	005800	500	45 억	2369272	N	N	15	N	N
63	20240110	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-10	5	-0.11	69978210	7662	70.08	9150	9190	9060	11890	6410	9150	9133.15	26.33	126	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	823	3.50	0.23	12	0.09	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
64	20240110	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	0	3	0.00	65659890	7190	65.76	9150	9190	9060	11890	6410	9150	9132.11	26.33	126	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	824	3.50	0.23	12	0.08	2611.00	40302.00	11790	20230228	-22.39	8880	20231023	3.04	9420	-2.87	20240102	9050	1.10	20240108	11790	-22.39	20230228	8880	3.04	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
65	20240110	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	40	2	0.44	61533030	6739	61.64	9150	9190	9060	11890	6410	9150	9130.88	26.33	126	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	827	3.52	0.23	12	0.07	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9050	1.55	20240108	11790	-22.05	20230228	8880	3.49	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
66	20240110	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	0	3	0.00	56866780	6231	56.99	9150	9170	9060	11890	6410	9150	9126.43	26.33	126	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	824	3.50	0.23	12	0.07	2611.00	40302.00	11790	20230228	-22.39	8880	20231023	3.04	9420	-2.87	20240102	9050	1.10	20240108	11790	-22.39	20230228	8880	3.04	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
67	20240110	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-40	5	-0.44	18102190	1989	18.19	9150	9150	9090	11890	6410	9150	9101.15	26.33	124	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	820	3.49	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9050	0.66	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
68	20240110	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-10	5	-0.11	16945510	1862	17.03	9150	9150	9090	11890	6410	9150	9100.70	26.33	124	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	823	3.50	0.23	12	0.02	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9050	0.99	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
69	20240110	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	0	3	0.00	2250900	246	2.25	9150	9150	9150	11890	6410	9150	9150.00	26.33	-31	9316	9232	9146	9062	8976	9190	9020	45	2740	500	6580	10	1	9000000	824	3.50	0.23	12	0.00	2611.00	40302.00	11790	20230228	-22.39	8880	20231023	3.04	9420	-2.87	20240102	9050	1.10	20240108	11790	-22.39	20230228	8880	3.04	20231023	0.01	N	005800	500	45 억	2369272	N	N	18	N	N
70	20240109	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	-40	5	-0.44	99560810	10933	100.27	9230	9230	9060	11940	6440	9190	9106.45	26.32	-140	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	824	3.50	0.23	12	0.12	2611.00	40302.00	11790	20230228	-22.39	8880	20231023	3.04	9420	-2.87	20240102	9050	1.10	20240108	11790	-22.39	20230228	8880	3.04	20231023	0.01	N	005800	500	45 억	2369234	N	N	18	N	N
71	20240109	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	-30	5	-0.33	98197560	10784	98.90	9230	9230	9060	11940	6440	9190	9105.86	26.32	-19	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	824	3.51	0.23	12	0.12	2611.00	40302.00	11790	20230228	-22.31	8880	20231023	3.15	9420	-2.76	20240102	9050	1.22	20240108	11790	-22.31	20230228	8880	3.15	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
72	20240109	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-90	5	-0.98	94037060	10327	94.71	9230	9230	9060	11940	6440	9190	9105.94	26.32	11	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	819	3.49	0.23	12	0.11	2611.00	40302.00	11790	20230228	-22.82	8880	20231023	2.48	9420	-3.40	20240102	9050	0.55	20240108	11790	-22.82	20230228	8880	2.48	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
73	20240109	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-90	5	-0.98	92346120	10141	93.00	9230	9230	9060	11940	6440	9190	9106.21	26.32	32	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	819	3.49	0.23	12	0.11	2611.00	40302.00	11790	20230228	-22.82	8880	20231023	2.48	9420	-3.40	20240102	9050	0.55	20240108	11790	-22.82	20230228	8880	2.48	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
74	20240109	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-110	5	-1.20	71263210	7824	71.75	9230	9230	9060	11940	6440	9190	9108.28	26.32	9	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	817	3.48	0.23	12	0.09	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9420	-3.61	20240102	9050	0.33	20240108	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
75	20240109	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-120	5	-1.31	69956650	7680	70.43	9230	9230	9060	11940	6440	9190	9108.94	26.32	10	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	816	3.47	0.23	12	0.09	2611.00	40302.00	11790	20230228	-23.07	8880	20231023	2.14	9420	-3.72	20240102	9050	0.22	20240108	11790	-23.07	20230228	8880	2.14	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
76	20240109	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-110	5	-1.20	34606030	3789	34.75	9230	9230	9080	11940	6440	9190	9133.29	26.32	10	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	817	3.48	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.99	8880	20231023	2.25	9420	-3.61	20240102	9050	0.33	20240108	11790	-22.99	20230228	8880	2.25	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
77	20240109	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	40	2	0.44	73840	8	0.07	9230	9230	9230	11940	6440	9190	9230.00	26.32	-1	9456	9322	9186	9052	8916	9255	8985	45	2750	500	6610	10	1	9000000	831	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.71	8880	20231023	3.94	9420	-2.02	20240102	9050	1.99	20240108	11790	-21.71	20230228	8880	3.94	20231023	0.01	N	005800	500	45 억	2369234	N	N	26	N	N
78	20240108	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-90	5	-0.97	99644560	10904	216.87	9320	9320	9050	12060	6500	9280	9138.34	26.32	88	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	827	3.52	0.23	12	0.12	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9050	1.55	20240108	11790	-22.05	20230228	8880	3.49	20231023	0.01	N	005800	500	45 억	2369153	N	N	26	N	N
79	20240108	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-160	5	-1.72	96508940	10562	210.06	9320	9320	9050	12060	6500	9280	9137.37	26.32	103	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	821	3.49	0.23	12	0.12	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9050	0.77	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
80	20240108	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-170	5	-1.83	64562700	7046	140.14	9320	9320	9100	12060	6500	9280	9163.03	26.32	80	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	820	3.49	0.23	12	0.08	2611.00	40302.00	11790	20230228	-22.73	8880	20231023	2.59	9420	-3.29	20240102	9100	0.11	20240108	11790	-22.73	20230228	8880	2.59	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
81	20240108	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-160	5	-1.72	56632430	6176	122.83	9320	9320	9120	12060	6500	9280	9169.76	26.32	153	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	821	3.49	0.23	12	0.07	2611.00	40302.00	11790	20230228	-22.65	8880	20231023	2.70	9420	-3.18	20240102	9120	0.00	20240108	11790	-22.65	20230228	8880	2.70	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
82	20240108	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-150	5	-1.62	54186510	5908	117.50	9320	9320	9130	12060	6500	9280	9171.72	26.32	188	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	822	3.50	0.23	12	0.07	2611.00	40302.00	11790	20230228	-22.56	8880	20231023	2.82	9420	-3.08	20240102	9130	0.00	20240108	11790	-22.56	20230228	8880	2.82	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
83	20240108	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-140	5	-1.51	50207700	5473	108.85	9320	9320	9130	12060	6500	9280	9173.71	26.32	189	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	823	3.50	0.23	12	0.06	2611.00	40302.00	11790	20230228	-22.48	8880	20231023	2.93	9420	-2.97	20240102	9130	0.11	20240108	11790	-22.48	20230228	8880	2.93	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
84	20240108	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-100	5	-1.08	28904940	3144	62.53	9320	9320	9150	12060	6500	9280	9193.68	26.32	25	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	826	3.52	0.23	12	0.03	2611.00	40302.00	11790	20230228	-22.14	8880	20231023	3.38	9420	-2.55	20240102	9150	0.33	20240108	11790	-22.14	20230228	8880	3.38	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
85	20240108	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	20	2	0.22	102400	11	0.22	9320	9320	9300	12060	6500	9280	9309.09	26.32	0	9360	9320	9240	9200	9120	9340	9220	45	2780	500	6680	10	1	9000000	837	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	9420	-1.27	20240102	9150	1.64	20240104	11790	-21.12	20230228	8880	4.73	20231023	0.01	N	005800	500	45 억	2369153	N	N	20	N	N
86	20240105	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	30	2	0.32	46253340	5027	131.42	9240	9280	9160	12020	6480	9250	9200.98	26.32	32	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	835	3.55	0.23	12	0.06	2611.00	40302.00	11790	20230228	-21.29	8880	20231023	4.50	9420	-1.49	20240102	9150	1.42	20240104	11790	-21.29	20230228	8880	4.50	20231023	0.01	N	005800	500	45 억	2369126	N	N	20	N	N
87	20240105	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	44166430	4801	125.52	9240	9280	9160	12020	6480	9250	9199.42	26.32	45	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	829	3.53	0.23	12	0.05	2611.00	40302.00	11790	20230228	-21.88	8880	20231023	3.72	9420	-2.23	20240102	9150	0.66	20240104	11790	-21.88	20230228	8880	3.72	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
88	20240105	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	0	3	0.00	34440020	3746	97.93	9240	9250	9160	12020	6480	9250	9193.81	26.32	36	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	833	3.54	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.54	8880	20231023	4.17	9420	-1.80	20240102	9150	1.09	20240104	11790	-21.54	20230228	8880	4.17	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
89	20240105	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-80	5	-0.86	31915500	3473	90.80	9240	9250	9160	12020	6480	9250	9189.61	26.32	36	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	825	3.51	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.22	8880	20231023	3.27	9420	-2.65	20240102	9150	0.22	20240104	11790	-22.22	20230228	8880	3.27	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
90	20240105	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	22297500	2427	63.45	9240	9240	9160	12020	6480	9250	9187.27	26.32	10	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	829	3.53	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.88	8880	20231023	3.72	9420	-2.23	20240102	9150	0.66	20240104	11790	-21.88	20230228	8880	3.72	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
91	20240105	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	21938530	2388	62.43	9240	9240	9160	12020	6480	9250	9186.99	26.32	4	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	829	3.53	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.88	8880	20231023	3.72	9420	-2.23	20240102	9150	0.66	20240104	11790	-21.88	20230228	8880	3.72	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
92	20240105	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-60	5	-0.65	4328910	471	12.31	9240	9240	9180	12020	6480	9250	9190.89	26.32	-3	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	827	3.52	0.23	12	0.01	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9150	0.44	20240104	11790	-22.05	20230228	8880	3.49	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
93	20240105	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-10	5	-0.11	55440	6	0.16	9240	9240	9240	12020	6480	9250	9240.00	26.32	-6	9330	9290	9220	9180	9110	9255	9145	45	2770	500	6660	10	1	9000000	832	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.63	8880	20231023	4.05	9420	-1.91	20240102	9150	0.98	20240104	11790	-21.63	20230228	8880	4.05	20231023	0.01	N	005800	500	45 억	2369126	N	N	22	N	N
94	20240104	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-20	5	-0.22	35120530	3825	88.09	9260	9260	9150	12050	6490	9270	9181.84	26.32	-20	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	833	3.54	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.54	8880	20231023	4.17	9420	-1.80	20240102	9150	1.09	20240104	11790	-21.54	20230228	8880	4.17	20231023	0.02	N	005800	500	45 억	2369124	N	N	22	N	N
95	20240104	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-100	5	-1.08	33099320	3605	83.03	9260	9260	9150	12050	6490	9270	9181.50	26.32	-20	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	825	3.51	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.22	8880	20231023	3.27	9420	-2.65	20240102	9150	0.22	20240104	11790	-22.22	20230228	8880	3.27	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
96	20240104	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-80	5	-0.86	30002150	3267	75.24	9260	9260	9160	12050	6490	9270	9183.39	26.32	17	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	827	3.52	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9160	0.33	20240104	11790	-22.05	20230228	8880	3.49	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
97	20240104	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-80	5	-0.86	29003530	3158	72.73	9260	9260	9160	12050	6490	9270	9184.15	26.32	17	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	827	3.52	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9160	0.33	20240104	11790	-22.05	20230228	8880	3.49	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
98	20240104	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-70	5	-0.76	22208160	2417	55.67	9260	9260	9160	12050	6490	9270	9188.32	26.32	17	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	828	3.52	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.97	8880	20231023	3.60	9420	-2.34	20240102	9160	0.44	20240104	11790	-21.97	20230228	8880	3.60	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
99	20240104	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-70	5	-0.76	21950580	2389	55.02	9260	9260	9160	12050	6490	9270	9188.19	26.32	12	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	828	3.52	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.97	8880	20231023	3.60	9420	-2.34	20240102	9160	0.44	20240104	11790	-21.97	20230228	8880	3.60	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
100	20240104	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-40	5	-0.43	16844030	1833	42.22	9260	9260	9160	12050	6490	9270	9189.32	26.32	7	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	831	3.54	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.71	8880	20231023	3.94	9420	-2.02	20240102	9160	0.76	20240104	11790	-21.71	20230228	8880	3.94	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
101	20240104	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-10	5	-0.11	64820	7	0.16	9260	9260	9260	12050	6490	9270	9260.00	26.32	0	9370	9320	9250	9200	9130	9285	9165	45	2780	500	6670	10	1	9000000	833	3.55	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.46	8880	20231023	4.28	9420	-1.70	20240102	9180	0.87	20240103	11790	-21.46	20230228	8880	4.28	20231023	0.02	N	005800	500	45 억	2369124	N	N	32	N	N
102	20240103	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	10	2	0.11	39998530	4342	175.43	9300	9300	9180	12030	6490	9260	9212.01	26.32	-217	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	834	3.55	0.23	12	0.05	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	9420	-1.59	20240102	9180	0.98	20240103	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억	2369127	N	N	32	N	N
103	20240103	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-70	5	-0.76	35152560	3815	154.14	9300	9300	9190	12030	6490	9260	9214.30	26.32	-207	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	827	3.52	0.23	12	0.04	2611.00	40302.00	11790	20230228	-22.05	8880	20231023	3.49	9420	-2.44	20240102	9190	0.00	20240103	11790	-22.05	20230228	8880	3.49	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
104	20240103	140204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-60	5	-0.65	30518220	3311	133.78	9300	9300	9200	12030	6490	9260	9217.22	26.32	-23	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	828	3.52	0.23	12	0.04	2611.00	40302.00	11790	20230228	-21.97	8880	20231023	3.60	9420	-2.34	20240102	9200	0.00	20240103	11790	-21.97	20230228	8880	3.60	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
105	20240103	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-30	5	-0.32	3141500	340	13.74	9300	9300	9220	12030	6490	9260	9239.71	26.32	-5	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	831	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.71	8880	20231023	3.94	9420	-2.02	20240102	9210	0.22	20240102	11790	-21.71	20230228	8880	3.94	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
106	20240103	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-40	5	-0.43	2938490	318	12.85	9300	9300	9220	12030	6490	9260	9240.53	26.32	-5	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	830	3.53	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.80	8880	20231023	3.83	9420	-2.12	20240102	9210	0.11	20240102	11790	-21.80	20230228	8880	3.83	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
107	20240103	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-20	5	-0.22	2246150	243	9.82	9300	9300	9220	12030	6490	9260	9243.42	26.32	-5	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	832	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.63	8880	20231023	4.05	9420	-1.91	20240102	9210	0.33	20240102	11790	-21.63	20230228	8880	4.05	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
108	20240103	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-20	5	-0.22	1423810	154	6.22	9300	9300	9240	12030	6490	9260	9245.52	26.32	-4	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	832	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.63	8880	20231023	4.05	9420	-1.91	20240102	9210	0.33	20240102	11790	-21.63	20230228	8880	4.05	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
109	20240103	090206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-20	5	-0.22	166790	18	0.73	9300	9300	9240	12030	6490	9260	9266.11	26.32	-3	9506	9382	9296	9172	9086	9340	9130	45	2770	500	6660	10	1	9000000	832	3.54	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.63	8880	20231023	4.05	9420	-1.91	20240102	9210	0.33	20240102	11790	-21.63	20230228	8880	4.05	20231023	0.02	N	005800	500	45 억	2369127	N	N	1	N	N
110	20240102	160206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-180	5	-1.91	22953260	2475	86.45	9420	9420	9210	12270	6610	9440	9274.04	26.32	-52	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	833	3.55	0.23	12	0.03	2611.00	40302.00	11790	20230228	-21.46	8880	20231023	4.28	9420	-1.70	20240102	9210	0.54	20240102	11790	-21.46	20230228	8880	4.28	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
111	20240102	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	-160	5	-1.69	17658610	1904	66.50	9420	9420	9210	12270	6610	9440	9274.48	26.32	7	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	835	3.55	0.23	12	0.02	2611.00	40302.00	11790	20230228	-21.29	8880	20231023	4.50	9420	-1.49	20240102	9210	0.76	20240102	11790	-21.29	20230228	8880	4.50	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
112	20240102	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	-170	5	-1.80	10968900	1182	41.29	9420	9420	9210	12270	6610	9440	9279.95	26.32	-148	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	834	3.55	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.37	8880	20231023	4.39	9420	-1.59	20240102	9210	0.65	20240102	11790	-21.37	20230228	8880	4.39	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
113	20240102	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9310	-130	5	-1.38	6078090	654	22.84	9420	9420	9210	12270	6610	9440	9293.72	26.32	-146	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	838	3.57	0.23	12	0.01	2611.00	40302.00	11790	20230228	-21.03	8880	20231023	4.84	9420	-1.17	20240102	9210	1.09	20240102	11790	-21.03	20230228	8880	4.84	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
114	20240102	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	-110	5	-1.17	4120280	444	15.51	9420	9420	9210	12270	6610	9440	9279.91	26.32	-146	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	840	3.57	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.87	8880	20231023	5.07	9420	-0.96	20240102	9210	1.30	20240102	11790	-20.87	20230228	8880	5.07	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
115	20240102	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-140	5	-1.48	4055160	437	15.26	9420	9420	9210	12270	6610	9440	9279.54	26.32	-146	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	837	3.56	0.23	12	0.00	2611.00	40302.00	11790	20230228	-21.12	8880	20231023	4.73	9420	-1.27	20240102	9210	0.98	20240102	11790	-21.12	20230228	8880	4.73	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
116	20240102	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9350	-90	5	-0.95	656670	70	2.44	9420	9420	9350	12270	6610	9440	9381.00	26.32	-11	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	842	3.58	0.23	12	0.00	2611.00	40302.00	11790	20230228	-20.70	8880	20231023	5.29	9420	-0.74	20240102	9350	0.00	20240102	11790	-20.70	20230228	8880	5.29	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N
117	20240102	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9440	0	3	0.00	0	0	0.00	0	0	0	12270	6610	9440	0.00	26.32	0	9620	9530	9350	9260	9080	9575	9305	45	2830	500	6790	10	1	9000000	850	3.62	0.23	12	0.00	2611.00	40302.00	11790	20230228	-19.93	8880	20231023	6.31	0	0.00	0	0	0.00	0	11790	-19.93	20230228	8880	6.31	20231023	0.02	N	005800	500	45 억	2368980	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History