KissMeData/020000/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241120	160332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	-30	5	-0.20	232341810	15790	184.55	14780	14830	14650	19200	10340	14770	14714.48	23.83	-1819	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3449	4.33	0.26	12	0.07	3405.00	57617.00	21650	20240207	-31.92	14270	20241114	3.29	21650	-31.92	20240207	14270	3.29	20241114	21650	-31.92	20240207	14270	3.29	20241114	0.79	N	020000	500	123 억	5575196	N	N	15	N	N
3	20241120	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	-60	5	-0.41	220251590	14969	174.95	14780	14830	14650	19200	10340	14770	14713.85	23.83	-1782	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3442	4.32	0.26	12	0.06	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
4	20241120	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	-20	5	-0.14	189724970	12898	150.75	14780	14830	14650	19200	10340	14770	14709.64	23.83	-2107	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3451	4.33	0.26	12	0.06	3405.00	57617.00	21650	20240207	-31.87	14270	20241114	3.36	21650	-31.87	20240207	14270	3.36	20241114	21650	-31.87	20240207	14270	3.36	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
5	20241120	130339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14720	-50	5	-0.34	155655110	10586	123.73	14780	14830	14650	19200	10340	14770	14703.86	23.83	-1927	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3444	4.32	0.26	12	0.05	3405.00	57617.00	21650	20240207	-32.01	14270	20241114	3.15	21650	-32.01	20240207	14270	3.15	20241114	21650	-32.01	20240207	14270	3.15	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
6	20241120	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	-70	5	-0.47	127018180	8641	100.99	14780	14830	14650	19200	10340	14770	14699.48	23.83	-1791	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3440	4.32	0.26	12	0.04	3405.00	57617.00	21650	20240207	-32.10	14270	20241114	3.01	21650	-32.10	20240207	14270	3.01	20241114	21650	-32.10	20240207	14270	3.01	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
7	20241120	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14660	-110	5	-0.74	71937760	4897	57.23	14780	14830	14650	19200	10340	14770	14690.17	23.83	-250	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3430	4.31	0.25	12	0.02	3405.00	57617.00	21650	20240207	-32.29	14270	20241114	2.73	21650	-32.29	20240207	14270	2.73	20241114	21650	-32.29	20240207	14270	2.73	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
8	20241120	100337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14680	-90	5	-0.61	33456430	2275	26.59	14780	14830	14660	19200	10340	14770	14706.12	23.83	-413	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3435	4.31	0.25	12	0.01	3405.00	57617.00	21650	20240207	-32.19	14270	20241114	2.87	21650	-32.19	20240207	14270	2.87	20241114	21650	-32.19	20240207	14270	2.87	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
9	20241120	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	-10	5	-0.07	324890	22	0.26	14780	14780	14760	19200	10340	14770	14767.73	23.83	-10	14870	14820	14740	14690	14610	14845	14715	123	4430	500	11220	10	1	23398500	3454	4.33	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.82	14270	20241114	3.43	21650	-31.82	20240207	14270	3.43	20241114	21650	-31.82	20240207	14270	3.43	20241114	0.79	N	020000	500	123 억	5575196	N	N	7	N	N
10	20241119	160322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	70	2	0.48	125603980	8520	21.04	14730	14790	14660	19110	10290	14700	14742.25	23.83	-1339	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3456	4.34	0.26	12	0.04	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	21650	-31.78	20240207	14270	3.50	20241114	21650	-31.78	20240207	14270	3.50	20241114	0.80	N	020000	500	123 억	5574924	N	N	7	N	N
11	20241119	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14730	30	2	0.20	114321220	7756	19.15	14730	14790	14660	19110	10290	14700	14739.71	23.83	-1491	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3447	4.33	0.26	12	0.03	3405.00	57617.00	21650	20240207	-31.96	14270	20241114	3.22	21650	-31.96	20240207	14270	3.22	20241114	21650	-31.96	20240207	14270	3.22	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
12	20241119	140324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	60	2	0.41	88188610	5983	14.77	14730	14790	14660	19110	10290	14700	14739.86	23.83	-488	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3454	4.33	0.26	12	0.03	3405.00	57617.00	21650	20240207	-31.82	14270	20241114	3.43	21650	-31.82	20240207	14270	3.43	20241114	21650	-31.82	20240207	14270	3.43	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
13	20241119	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	70	2	0.48	81540910	5533	13.66	14730	14790	14660	19110	10290	14700	14737.20	23.83	-739	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3456	4.34	0.26	12	0.02	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	21650	-31.78	20240207	14270	3.50	20241114	21650	-31.78	20240207	14270	3.50	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
14	20241119	120323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	50	2	0.34	76858550	5216	12.88	14730	14790	14660	19110	10290	14700	14735.15	23.83	-644	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3451	4.33	0.26	12	0.02	3405.00	57617.00	21650	20240207	-31.87	14270	20241114	3.36	21650	-31.87	20240207	14270	3.36	20241114	21650	-31.87	20240207	14270	3.36	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
15	20241119	110326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14780	80	2	0.54	50261580	3412	8.42	14730	14790	14660	19110	10290	14700	14730.83	23.83	-436	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3458	4.34	0.26	12	0.01	3405.00	57617.00	21650	20240207	-31.73	14270	20241114	3.57	21650	-31.73	20240207	14270	3.57	20241114	21650	-31.73	20240207	14270	3.57	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
16	20241119	100334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	70	2	0.48	39516010	2685	6.63	14730	14770	14660	19110	10290	14700	14717.32	23.83	-528	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3456	4.34	0.26	12	0.01	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	21650	-31.78	20240207	14270	3.50	20241114	21650	-31.78	20240207	14270	3.50	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
17	20241119	090333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	40	2	0.27	4692880	319	0.79	14730	14740	14710	19110	10290	14700	14711.22	23.83	-302	15053	14876	14733	14556	14413	14965	14645	123	4410	500	11170	10	1	23398500	3449	4.33	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.92	14270	20241114	3.29	21650	-31.92	20240207	14270	3.29	20241114	21650	-31.92	20240207	14270	3.29	20241114	0.80	N	020000	500	123 억	5574924	N	N	24	N	N
18	20241118	160323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	120	2	0.82	596170590	40416	98.03	14590	14910	14590	18950	10210	14580	14750.93	23.83	-4401	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3440	4.32	0.26	12	0.17	3405.00	57617.00	21650	20240207	-32.10	14270	20241114	3.01	21650	-32.10	20240207	14270	3.01	20241114	21650	-32.10	20240207	14270	3.01	20241114	0.80	N	020000	500	123 억	5575012	N	N	24	N	N
19	20241118	150325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14630	50	2	0.34	579815800	39300	95.32	14590	14910	14590	18950	10210	14580	14753.58	23.83	-4571	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3423	4.30	0.25	12	0.17	3405.00	57617.00	21650	20240207	-32.42	14270	20241114	2.52	21650	-32.42	20240207	14270	2.52	20241114	21650	-32.42	20240207	14270	2.52	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
20	20241118	140326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14640	60	2	0.41	522261490	35369	85.79	14590	14910	14590	18950	10210	14580	14766.08	23.83	-5457	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3426	4.30	0.25	12	0.15	3405.00	57617.00	21650	20240207	-32.38	14270	20241114	2.59	21650	-32.38	20240207	14270	2.59	20241114	21650	-32.38	20240207	14270	2.59	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
21	20241118	130324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14660	80	2	0.55	430745470	29129	70.65	14590	14910	14590	18950	10210	14580	14787.51	23.83	-4470	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3430	4.31	0.25	12	0.12	3405.00	57617.00	21650	20240207	-32.29	14270	20241114	2.73	21650	-32.29	20240207	14270	2.73	20241114	21650	-32.29	20240207	14270	2.73	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
22	20241118	120325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	70	2	0.48	371834960	25105	60.89	14590	14910	14590	18950	10210	14580	14811.19	23.83	-4061	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3428	4.30	0.25	12	0.11	3405.00	57617.00	21650	20240207	-32.33	14270	20241114	2.66	21650	-32.33	20240207	14270	2.66	20241114	21650	-32.33	20240207	14270	2.66	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
23	20241118	110326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	180	2	1.23	331941890	22389	54.31	14590	14910	14590	18950	10210	14580	14826.12	23.83	-3565	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3454	4.33	0.26	12	0.10	3405.00	57617.00	21650	20240207	-31.82	14270	20241114	3.43	21650	-31.82	20240207	14270	3.43	20241114	21650	-31.82	20240207	14270	3.43	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
24	20241118	100326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	70	2	0.48	68505110	4651	11.28	14590	14840	14590	18950	10210	14580	14729.11	23.83	-1303	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3428	4.30	0.25	12	0.02	3405.00	57617.00	21650	20240207	-32.33	14270	20241114	2.66	21650	-32.33	20240207	14270	2.66	20241114	21650	-32.33	20240207	14270	2.66	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
25	20241118	090322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	160	2	1.10	7341330	500	1.21	14590	14740	14590	18950	10210	14580	14682.66	23.83	8	14920	14750	14520	14350	14120	14835	14435	123	4370	500	11080	10	1	23398500	3449	4.33	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.92	14270	20241114	3.29	21650	-31.92	20240207	14270	3.29	20241114	21650	-31.92	20240207	14270	3.29	20241114	0.80	N	020000	500	123 억	5575012	N	N	8	N	N
26	20241115	160332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14580	210	2	1.46	591286050	40737	140.18	14450	14690	14290	18680	10060	14370	14514.70	23.77	-4395	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3412	4.28	0.25	12	0.17	3405.00	57617.00	21650	20240207	-32.66	14270	20241114	2.17	21650	-32.66	20240207	14270	2.17	20241114	21650	-32.66	20240207	14270	2.17	20241114	0.81	N	020000	500	123 억	5562349	N	N	8	N	N
27	20241115	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14620	250	2	1.74	456033100	31465	108.27	14450	14690	14290	18680	10060	14370	14493.34	23.77	1101	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3421	4.29	0.25	12	0.13	3405.00	57617.00	21650	20240207	-32.47	14270	20241114	2.45	21650	-32.47	20240207	14270	2.45	20241114	21650	-32.47	20240207	14270	2.45	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
28	20241115	140337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14670	300	2	2.09	289980120	20102	69.17	14450	14690	14290	18680	10060	14370	14425.44	23.77	6170	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3433	4.31	0.25	12	0.09	3405.00	57617.00	21650	20240207	-32.24	14270	20241114	2.80	21650	-32.24	20240207	14270	2.80	20241114	21650	-32.24	20240207	14270	2.80	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
29	20241115	130337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14620	250	2	1.74	253692030	17622	60.64	14450	14650	14290	18680	10060	14370	14396.32	23.77	6602	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3421	4.29	0.25	12	0.08	3405.00	57617.00	21650	20240207	-32.47	14270	20241114	2.45	21650	-32.47	20240207	14270	2.45	20241114	21650	-32.47	20240207	14270	2.45	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
30	20241115	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14490	120	2	0.84	198869040	13852	47.67	14450	14490	14290	18680	10060	14370	14356.70	23.77	5441	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3390	4.26	0.25	12	0.06	3405.00	57617.00	21650	20240207	-33.07	14270	20241114	1.54	21650	-33.07	20240207	14270	1.54	20241114	21650	-33.07	20240207	14270	1.54	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
31	20241115	110331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14380	10	2	0.07	159768720	11143	38.34	14450	14450	14290	18680	10060	14370	14338.03	23.77	4292	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3365	4.22	0.25	12	0.05	3405.00	57617.00	21650	20240207	-33.58	14270	20241114	0.77	21650	-33.58	20240207	14270	0.77	20241114	21650	-33.58	20240207	14270	0.77	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
32	20241115	100331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14370	0	3	0.00	38690340	2692	9.26	14450	14450	14300	18680	10060	14370	14372.34	23.77	4	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3362	4.22	0.25	12	0.01	3405.00	57617.00	21650	20240207	-33.63	14270	20241114	0.70	21650	-33.63	20240207	14270	0.70	20241114	21650	-33.63	20240207	14270	0.70	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
33	20241115	090350	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14360	-10	5	-0.07	2968310	206	0.71	14450	14450	14360	18680	10060	14370	14409.27	23.77	-5	14690	14530	14400	14240	14110	14465	14175	123	4310	500	10920	10	1	23398500	3360	4.22	0.25	12	0.00	3405.00	57617.00	21650	20240207	-33.67	14270	20241114	0.63	21650	-33.67	20240207	14270	0.63	20241114	21650	-33.67	20240207	14270	0.63	20241114	0.81	N	020000	500	123 억	5562349	N	N	107	N	N
34	20241114	160328	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14310	-180	5	-1.24	389448730	27105	88.04	14520	14560	14270	18830	10150	14490	14368.15	23.79	-3735	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3348	4.20	0.25	12	0.12	3405.00	57617.00	21650	20240207	-33.90	14270	20241114	0.28	21650	-33.90	20240207	14270	0.28	20241114	21650	-33.90	20240207	14270	0.28	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
35	20241114	150330	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14280	-210	5	-1.45	356373720	24792	80.53	14520	14560	14270	18830	10150	14490	14374.55	23.79	-3123	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3341	4.19	0.25	12	0.11	3405.00	57617.00	21650	20240207	-34.04	14270	20241114	0.07	21650	-34.04	20240207	14270	0.07	20241114	21650	-34.04	20240207	14270	0.07	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
36	20241114	140327	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14300	-190	5	-1.31	311288060	21637	70.28	14520	14560	14270	18830	10150	14490	14386.84	23.79	-2910	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3346	4.20	0.25	12	0.09	3405.00	57617.00	21650	20240207	-33.95	14270	20241114	0.21	21650	-33.95	20240207	14270	0.21	20241114	21650	-33.95	20240207	14270	0.21	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
37	20241114	130327	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14280	-210	5	-1.45	268801860	18662	60.62	14520	14560	14270	18830	10150	14490	14403.70	23.79	-1729	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3341	4.19	0.25	12	0.08	3405.00	57617.00	21650	20240207	-34.04	14270	20241114	0.07	21650	-34.04	20240207	14270	0.07	20241114	21650	-34.04	20240207	14270	0.07	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
38	20241114	120327	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14280	-210	5	-1.45	229480940	15911	51.68	14520	14560	14270	18830	10150	14490	14422.79	23.79	-1529	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3341	4.19	0.25	12	0.07	3405.00	57617.00	21650	20240207	-34.04	14270	20241114	0.07	21650	-34.04	20240207	14270	0.07	20241114	21650	-34.04	20240207	14270	0.07	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
39	20241114	110329	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14470	-20	5	-0.14	105351950	7265	23.60	14520	14560	14460	18830	10150	14490	14501.30	23.79	5	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3386	4.25	0.25	12	0.03	3405.00	57617.00	21650	20240207	-33.16	14460	20241114	0.07	21650	-33.16	20240207	14460	0.07	20241114	21650	-33.16	20240207	14460	0.07	20241114	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
40	20241114	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14560	70	2	0.48	3534870	243	0.79	14520	14560	14520	18830	10150	14490	14546.79	23.79	12	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3407	4.28	0.25	12	0.00	3405.00	57617.00	21650	20240207	-32.75	14490	20241113	0.48	21650	-32.75	20240207	14490	0.48	20241113	21650	-32.75	20240207	14490	0.48	20241113	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
41	20241114	090325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	23.79	0	15036	14762	14626	14352	14216	14695	14285	123	4340	500	11010	10	1	23398500	3390	4.26	0.25	12	0.00	3405.00	57617.00	21650	20240207	-33.07	14490	20241113	0.00	21650	-33.07	20240207	14490	0.00	20241113	21650	-33.07	20240207	14490	0.00	20241113	0.83	N	020000	500	123 억	5565781	N	N	138	N	N
42	20241112	160319	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14810	-350	5	-2.31	590648400	39631	121.51	15190	15190	14800	19700	10620	15160	14903.83	23.86	-13684	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3465	4.35	0.26	12	0.17	3405.00	57617.00	21650	20240207	-31.59	14800	20241112	0.07	21650	-31.59	20240207	14800	0.07	20241112	21650	-31.59	20240207	14800	0.07	20241112	0.82	N	020000	500	123 억	5582772	N	N	56	N	N
43	20241112	150321	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14810	-350	5	-2.31	543664640	36459	111.79	15190	15190	14800	19700	10620	15160	14911.67	23.86	-12038	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3465	4.35	0.26	12	0.16	3405.00	57617.00	21650	20240207	-31.59	14800	20241112	0.07	21650	-31.59	20240207	14800	0.07	20241112	21650	-31.59	20240207	14800	0.07	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
44	20241112	140325	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14810	-350	5	-2.31	497395090	33335	102.21	15190	15190	14800	19700	10620	15160	14921.11	23.86	-10704	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3465	4.35	0.26	12	0.14	3405.00	57617.00	21650	20240207	-31.59	14800	20241112	0.07	21650	-31.59	20240207	14800	0.07	20241112	21650	-31.59	20240207	14800	0.07	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
45	20241112	130321	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14840	-320	5	-2.11	438534140	29362	90.03	15190	15190	14800	19700	10620	15160	14935.43	23.86	-8729	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3472	4.36	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.45	14800	20241112	0.27	21650	-31.45	20240207	14800	0.27	20241112	21650	-31.45	20240207	14800	0.27	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
46	20241112	120322	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	14930	-230	5	-1.52	246259060	16409	50.31	15190	15190	14930	19700	10620	15160	15007.56	23.86	-4502	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3493	4.38	0.26	12	0.07	3405.00	57617.00	21650	20240207	-31.04	14930	20241112	0.00	21650	-31.04	20240207	14930	0.00	20241112	21650	-31.04	20240207	14930	0.00	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
47	20241112	110321	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15000	-160	5	-1.06	149139820	9923	30.42	15190	15190	14990	19700	10620	15160	15029.71	23.86	-2761	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3510	4.41	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.72	14990	20241112	0.07	21650	-30.72	20240207	14990	0.07	20241112	21650	-30.72	20240207	14990	0.07	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
48	20241112	100321	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15020	-140	5	-0.92	125414640	8342	25.58	15190	15190	15000	19700	10620	15160	15034.12	23.86	-2272	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3514	4.41	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.62	15000	20241112	0.13	21650	-30.62	20240207	15000	0.13	20241112	21650	-30.62	20240207	15000	0.13	20241112	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
49	20241112	090320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15190	30	2	0.20	1655710	109	0.33	15190	15190	15190	19700	10620	15160	15190.00	23.86	-9	15720	15440	15270	14990	14820	15355	14905	123	4540	500	11520	10	1	23398500	3554	4.46	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.84	15100	20241111	0.60	21650	-29.84	20240207	15100	0.60	20241111	21650	-29.84	20240207	15100	0.60	20241111	0.82	N	020000	500	123 억	5582772	N	N	4	N	N
50	20241111	160318	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15160	-340	5	-2.19	496118300	32604	152.93	15540	15550	15100	20150	10850	15500	15216.49	23.90	-10170	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3547	4.45	0.26	12	0.14	3405.00	57617.00	21650	20240207	-29.98	15100	20241111	0.40	21650	-29.98	20240207	15100	0.40	20241111	21650	-29.98	20240207	15100	0.40	20241111	0.83	N	020000	500	123 억	5593006	N	N	4	N	N
51	20241111	150329	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15140	-360	5	-2.32	455363040	29910	140.30	15540	15550	15100	20150	10850	15500	15224.44	23.90	-10160	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3543	4.45	0.26	12	0.13	3405.00	57617.00	21650	20240207	-30.07	15100	20241111	0.26	21650	-30.07	20240207	15100	0.26	20241111	21650	-30.07	20240207	15100	0.26	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
52	20241111	140322	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15110	-390	5	-2.52	436879290	28689	134.57	15540	15550	15100	20150	10850	15500	15228.11	23.90	-9627	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3536	4.44	0.26	12	0.12	3405.00	57617.00	21650	20240207	-30.21	15100	20241111	0.07	21650	-30.21	20240207	15100	0.07	20241111	21650	-30.21	20240207	15100	0.07	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
53	20241111	130320	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15150	-350	5	-2.26	366833040	24059	112.85	15540	15550	15110	20150	10850	15500	15247.23	23.90	-8549	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3545	4.45	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.02	15110	20241111	0.26	21650	-30.02	20240207	15110	0.26	20241111	21650	-30.02	20240207	15110	0.26	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
54	20241111	120319	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15200	-300	5	-1.94	328259230	21517	100.93	15540	15550	15110	20150	10850	15500	15255.81	23.90	-7248	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3557	4.46	0.26	12	0.09	3405.00	57617.00	21650	20240207	-29.79	15110	20241111	0.60	21650	-29.79	20240207	15110	0.60	20241111	21650	-29.79	20240207	15110	0.60	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
55	20241111	110320	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15150	-350	5	-2.26	317838600	20830	97.71	15540	15550	15110	20150	10850	15500	15258.69	23.90	-6857	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3545	4.45	0.26	12	0.09	3405.00	57617.00	21650	20240207	-30.02	15110	20241111	0.26	21650	-30.02	20240207	15110	0.26	20241111	21650	-30.02	20240207	15110	0.26	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
56	20241111	100317	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15150	-350	5	-2.26	233722940	15276	71.65	15540	15550	15120	20150	10850	15500	15300.01	23.90	-5362	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3545	4.45	0.26	12	0.07	3405.00	57617.00	21650	20240207	-30.02	15120	20241111	0.20	21650	-30.02	20240207	15120	0.20	20241111	21650	-30.02	20240207	15120	0.20	20241111	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
57	20241111	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	0	3	0.00	4801010	309	1.45	15540	15550	15500	20150	10850	15500	15537.25	23.90	-104	15686	15592	15526	15432	15366	15560	15400	123	4650	500	11780	10	1	23398500	3627	4.55	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.41	15450	20241107	0.32	21650	-28.41	20240207	15450	0.32	20241107	21650	-28.41	20240207	15450	0.32	20241107	0.83	N	020000	500	123 억	5593006	N	N	56	N	N
58	20241108	160316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	-20	5	-0.13	328568130	21169	52.86	15520	15620	15460	20150	10870	15520	15521.21	23.94	-7712	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3627	4.55	0.27	12	0.09	3405.00	57617.00	21650	20240207	-28.41	15450	20241107	0.32	21650	-28.41	20240207	15450	0.32	20241107	21650	-28.41	20240207	15450	0.32	20241107	0.83	N	020000	500	123 억	5601012	N	N	56	N	N
59	20241108	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15470	-50	5	-0.32	301247950	19405	48.46	15520	15620	15470	20150	10870	15520	15524.24	23.94	-6981	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3620	4.54	0.27	12	0.08	3405.00	57617.00	21650	20240207	-28.55	15450	20241107	0.13	21650	-28.55	20240207	15450	0.13	20241107	21650	-28.55	20240207	15450	0.13	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
60	20241108	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15490	-30	5	-0.19	252426080	16251	40.58	15520	15620	15490	20150	10870	15520	15532.96	23.94	-6211	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3624	4.55	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.45	15450	20241107	0.26	21650	-28.45	20240207	15450	0.26	20241107	21650	-28.45	20240207	15450	0.26	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
61	20241108	130318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15520	0	3	0.00	180484160	11613	29.00	15520	15620	15500	20150	10870	15520	15541.56	23.94	-4641	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3631	4.56	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.31	15450	20241107	0.45	21650	-28.31	20240207	15450	0.45	20241107	21650	-28.31	20240207	15450	0.45	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
62	20241108	120321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15520	0	3	0.00	147035820	9457	23.61	15520	15620	15500	20150	10870	15520	15547.83	23.94	-4253	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3631	4.56	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.31	15450	20241107	0.45	21650	-28.31	20240207	15450	0.45	20241107	21650	-28.31	20240207	15450	0.45	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
63	20241108	110320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15550	30	2	0.19	105104050	6755	16.87	15520	15620	15520	20150	10870	15520	15559.44	23.94	-3009	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3638	4.57	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.18	15450	20241107	0.65	21650	-28.18	20240207	15450	0.65	20241107	21650	-28.18	20240207	15450	0.65	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
64	20241108	100321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15570	50	2	0.32	42417830	2723	6.80	15520	15620	15520	20150	10870	15520	15577.61	23.94	-305	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3643	4.57	0.27	12	0.01	3405.00	57617.00	21650	20240207	-28.08	15450	20241107	0.78	21650	-28.08	20240207	15450	0.78	20241107	21650	-28.08	20240207	15450	0.78	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
65	20241108	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15530	10	2	0.06	5355090	345	0.86	15520	15530	15520	20150	10870	15520	15522.00	23.94	-189	16126	15822	15636	15332	15146	15730	15240	123	4630	500	11790	10	1	23398500	3634	4.56	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.27	15450	20241107	0.52	21650	-28.27	20240207	15450	0.52	20241107	21650	-28.27	20240207	15450	0.52	20241107	0.83	N	020000	500	123 억	5601012	N	N	63	N	N
66	20241107	160317	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15520	-30	5	-0.19	615898460	39568	232.44	15560	15940	15450	20200	10890	15550	15565.57	23.97	-8423	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3631	4.56	0.27	12	0.17	3405.00	57617.00	21650	20240207	-28.31	15450	20241107	0.45	21650	-28.31	20240207	15450	0.45	20241107	21650	-28.31	20240207	15450	0.45	20241107	0.82	N	020000	500	123 억	5608696	N	N	63	N	N
67	20241107	150318	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15520	-30	5	-0.19	590246220	37915	222.73	15560	15940	15450	20200	10890	15550	15567.62	23.97	-7456	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3631	4.56	0.27	12	0.16	3405.00	57617.00	21650	20240207	-28.31	15450	20241107	0.45	21650	-28.31	20240207	15450	0.45	20241107	21650	-28.31	20240207	15450	0.45	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
68	20241107	140320	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15570	20	2	0.13	539867600	34675	203.70	15560	15940	15450	20200	10890	15550	15569.36	23.97	-7021	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3643	4.57	0.27	12	0.15	3405.00	57617.00	21650	20240207	-28.08	15450	20241107	0.78	21650	-28.08	20240207	15450	0.78	20241107	21650	-28.08	20240207	15450	0.78	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
69	20241107	130320	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15550	0	3	0.00	504815870	32425	190.48	15560	15940	15450	20200	10890	15550	15568.72	23.97	-6713	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3638	4.57	0.27	12	0.14	3405.00	57617.00	21650	20240207	-28.18	15450	20241107	0.65	21650	-28.18	20240207	15450	0.65	20241107	21650	-28.18	20240207	15450	0.65	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
70	20241107	120318	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15540	-10	5	-0.06	469488250	30152	177.13	15560	15940	15450	20200	10890	15550	15570.72	23.97	-6342	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3636	4.56	0.27	12	0.13	3405.00	57617.00	21650	20240207	-28.22	15450	20241107	0.58	21650	-28.22	20240207	15450	0.58	20241107	21650	-28.22	20240207	15450	0.58	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
71	20241107	110318	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15470	-80	5	-0.51	140716710	9087	53.38	15560	15560	15450	20200	10890	15550	15485.50	23.97	-2925	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3620	4.54	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.55	15450	20241107	0.13	21650	-28.55	20240207	15450	0.13	20241107	21650	-28.55	20240207	15450	0.13	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
72	20241107	100317	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15470	-80	5	-0.51	114153070	7369	43.29	15560	15560	15450	20200	10890	15550	15490.99	23.97	-2696	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3620	4.54	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.55	15450	20241107	0.13	21650	-28.55	20240207	15450	0.13	20241107	21650	-28.55	20240207	15450	0.13	20241107	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
73	20241107	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15560	10	2	0.06	684640	44	0.26	15560	15560	15560	20200	10890	15550	15560.00	23.97	0	15763	15656	15593	15486	15423	15625	15455	123	4650	500	11810	10	1	23398500	3641	4.57	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.13	15500	20241029	0.39	21650	-28.13	20240207	15500	0.39	20241029	21650	-28.13	20240207	15500	0.39	20241029	0.82	N	020000	500	123 억	5608696	N	N	58	N	N
74	20241106	160319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15550	-50	5	-0.32	255043110	16346	301.70	15640	15700	15530	20250	10920	15600	15602.78	23.98	-1957	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3638	4.57	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.18	15500	20241029	0.32	21650	-28.18	20240207	15500	0.32	20241029	21650	-28.18	20240207	15500	0.32	20241029	0.82	N	020000	500	123 억	5611011	N	N	58	N	N
75	20241106	150328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15530	-70	5	-0.45	235488180	15088	278.48	15640	15700	15530	20250	10920	15600	15607.65	23.98	-1976	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3634	4.56	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.27	15500	20241029	0.19	21650	-28.27	20240207	15500	0.19	20241029	21650	-28.27	20240207	15500	0.19	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
76	20241106	140326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	0	3	0.00	187308080	11989	221.28	15640	15700	15530	20250	10920	15600	15623.33	23.98	-1874	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3650	4.58	0.27	12	0.05	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
77	20241106	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15580	-20	5	-0.13	152248270	9736	179.70	15640	15700	15580	20250	10920	15600	15637.66	23.98	-1528	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3645	4.58	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
78	20241106	120318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15660	60	2	0.38	88789220	5673	104.71	15640	15700	15620	20250	10920	15600	15651.19	23.98	-104	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3664	4.60	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.67	15500	20241029	1.03	21650	-27.67	20240207	15500	1.03	20241029	21650	-27.67	20240207	15500	1.03	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
79	20241106	110321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15660	60	2	0.38	52629870	3361	62.03	15640	15700	15620	20250	10920	15600	15658.99	23.98	48	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3664	4.60	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.67	15500	20241029	1.03	21650	-27.67	20240207	15500	1.03	20241029	21650	-27.67	20240207	15500	1.03	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
80	20241106	100321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15680	80	2	0.51	28096410	1794	33.11	15640	15700	15620	20250	10920	15600	15661.32	23.98	10	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3669	4.60	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.58	15500	20241029	1.16	21650	-27.58	20240207	15500	1.16	20241029	21650	-27.58	20240207	15500	1.16	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
81	20241106	090320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15630	30	2	0.19	828620	53	0.98	15640	15640	15630	20250	10920	15600	15634.34	23.98	-30	15673	15636	15603	15566	15533	15655	15585	123	4650	500	11850	10	1	23398500	3657	4.59	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.81	15500	20241029	0.84	21650	-27.81	20240207	15500	0.84	20241029	21650	-27.81	20240207	15500	0.84	20241029	0.82	N	020000	500	123 억	5611011	N	N	13	N	N
82	20241105	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	20	2	0.13	76226130	4887	41.23	15580	15640	15570	20250	10910	15580	15597.72	23.99	-1806	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3650	4.58	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5612268	N	N	12	N	N
83	20241105	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15620	40	2	0.26	65989560	4231	35.70	15580	15640	15570	20250	10910	15580	15596.68	23.99	-1763	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3655	4.59	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.85	15500	20241029	0.77	21650	-27.85	20240207	15500	0.77	20241029	21650	-27.85	20240207	15500	0.77	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
84	20241105	140316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	20	2	0.13	58619680	3759	31.72	15580	15640	15570	20250	10910	15580	15594.49	23.99	-1694	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3650	4.58	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
85	20241105	130317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	20	2	0.13	56434000	3619	30.53	15580	15640	15570	20250	10910	15580	15593.81	23.99	-1613	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3650	4.58	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
86	20241105	120317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	20	2	0.13	45593610	2924	24.67	15580	15640	15570	20250	10910	15580	15592.89	23.99	-955	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3650	4.58	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
87	20241105	110310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	20	2	0.13	26905740	1725	14.55	15580	15640	15570	20250	10910	15580	15597.53	23.99	-176	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3650	4.58	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
88	20241105	100315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15610	30	2	0.19	16665740	1069	9.02	15580	15630	15580	20250	10910	15580	15590.03	23.99	-17	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3653	4.58	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.90	15500	20241029	0.71	21650	-27.90	20240207	15500	0.71	20241029	21650	-27.90	20240207	15500	0.71	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
89	20241105	090313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15590	10	2	0.06	6403390	411	3.47	15580	15590	15580	20250	10910	15580	15580.02	23.99	0	15680	15630	15590	15540	15500	15655	15565	123	4670	500	11840	10	1	23398500	3648	4.58	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.99	15500	20241029	0.58	21650	-27.99	20240207	15500	0.58	20241029	21650	-27.99	20240207	15500	0.58	20241029	0.81	N	020000	500	123 억	5612268	N	N	19	N	N
90	20241104	160312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15580	20	2	0.13	175562820	11267	112.62	15560	15640	15550	20200	10900	15560	15582.04	23.98	-238	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3645	4.58	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.81	N	020000	500	123 억	5611865	N	N	19	N	N
91	20241104	150320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15580	20	2	0.13	157685650	10119	101.15	15560	15640	15550	20200	10900	15560	15583.13	23.98	466	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3645	4.58	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
92	20241104	140313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	40	2	0.26	136779200	8777	87.73	15560	15640	15550	20200	10900	15560	15583.82	23.98	972	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3650	4.58	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
93	20241104	130238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15610	50	2	0.32	125284290	8040	80.37	15560	15640	15550	20200	10900	15560	15582.62	23.98	1123	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3653	4.58	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.90	15500	20241029	0.71	21650	-27.90	20240207	15500	0.71	20241029	21650	-27.90	20240207	15500	0.71	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
94	20241104	120308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15620	60	2	0.39	122100770	7836	78.33	15560	15640	15550	20200	10900	15560	15582.03	23.98	1060	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3655	4.59	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.85	15500	20241029	0.77	21650	-27.85	20240207	15500	0.77	20241029	21650	-27.85	20240207	15500	0.77	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
95	20241104	110307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	40	2	0.26	75763680	4866	48.64	15560	15630	15550	20200	10900	15560	15570.01	23.98	1581	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3650	4.58	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
96	20241104	100306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	40	2	0.26	60170910	3866	38.64	15560	15630	15550	20200	10900	15560	15564.13	23.98	1661	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3650	4.58	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
97	20241104	090306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15570	10	2	0.06	1820580	117	1.17	15560	15570	15560	20200	10900	15560	15560.51	23.98	0	15640	15600	15550	15510	15460	15620	15530	123	4640	500	11820	10	1	23398500	3643	4.57	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.08	15500	20241029	0.45	21650	-28.08	20240207	15500	0.45	20241029	21650	-28.08	20240207	15500	0.45	20241029	0.81	N	020000	500	123 억	5611865	N	N	30	N	N
98	20241101	160259	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15560	-20	5	-0.13	153525520	9883	72.79	15500	15590	15500	20250	10910	15580	15534.26	23.99	-1544	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3641	4.57	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.13	15500	20241101	0.39	21650	-28.13	20240207	15500	0.39	20241101	21650	-28.13	20240207	15500	0.39	20241101	0.80	N	020000	500	123 억	5612810	N	N	30	N	N
99	20241101	150307	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15540	-40	5	-0.26	144946640	9331	68.72	15500	15590	15500	20250	10910	15580	15533.88	23.99	-1457	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3636	4.56	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.22	15500	20241101	0.26	21650	-28.22	20240207	15500	0.26	20241101	21650	-28.22	20240207	15500	0.26	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
100	20241101	140259	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15550	-30	5	-0.19	120507210	7759	57.14	15500	15590	15500	20250	10910	15580	15531.28	23.99	-1326	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3638	4.57	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.18	15500	20241101	0.32	21650	-28.18	20240207	15500	0.32	20241101	21650	-28.18	20240207	15500	0.32	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
101	20241101	130326	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15540	-40	5	-0.26	101280040	6521	48.03	15500	15590	15500	20250	10910	15580	15531.37	23.99	-1201	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3636	4.56	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.22	15500	20241101	0.26	21650	-28.22	20240207	15500	0.26	20241101	21650	-28.22	20240207	15500	0.26	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
102	20241101	120327	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15540	-40	5	-0.26	79642160	5128	37.77	15500	15590	15500	20250	10910	15580	15530.84	23.99	-18	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3636	4.56	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.22	15500	20241101	0.26	21650	-28.22	20240207	15500	0.26	20241101	21650	-28.22	20240207	15500	0.26	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
103	20241101	110325	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15550	-30	5	-0.19	65424170	4214	31.04	15500	15590	15500	20250	10910	15580	15525.43	23.99	102	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3638	4.57	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.18	15500	20241101	0.32	21650	-28.18	20240207	15500	0.32	20241101	21650	-28.18	20240207	15500	0.32	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
104	20241101	100326	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15550	-30	5	-0.19	52749730	3399	25.03	15500	15590	15500	20250	10910	15580	15519.19	23.99	163	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3638	4.57	0.27	12	0.01	3405.00	57617.00	21650	20240207	-28.18	15500	20241101	0.32	21650	-28.18	20240207	15500	0.32	20241101	21650	-28.18	20240207	15500	0.32	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N
105	20241101	090325	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15510	-70	5	-0.45	26460280	1707	12.57	15500	15560	15500	20250	10910	15580	15501.04	23.99	105	15753	15666	15593	15506	15433	15630	15470	123	4670	500	11840	10	1	23398500	3629	4.56	0.27	12	0.01	3405.00	57617.00	21650	20240207	-28.36	15500	20241101	0.06	21650	-28.36	20240207	15500	0.06	20241101	21650	-28.36	20240207	15500	0.06	20241101	0.80	N	020000	500	123 억	5612810	N	N	10	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History