KissMeData/084870/price/prices-20240601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1484	7	2	0.47	53392991	36463	207.47	1464	1484	1450	1920	1034	1477	1464.30	1.89	5165	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	310	4.59	0.49	12	0.17	323.00	3022.00	2495	20230906	-40.52	1434	20240625	3.49	1854	-19.96	20240409	1434	3.49	20240625	2495	-40.52	20230906	1434	3.49	20240625	0.32	N	084870	500	104 억	393328	N	N	27	N	N
3	20240628	150726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1477	0	3	0.00	52660700	35969	204.66	1464	1477	1450	1920	1034	1477	1464.06	1.89	5159	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	308	4.57	0.49	12	0.17	323.00	3022.00	2495	20230906	-40.80	1434	20240625	3.00	1854	-20.33	20240409	1434	3.00	20240625	2495	-40.80	20230906	1434	3.00	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
4	20240628	140726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1468	-9	5	-0.61	35988726	24649	140.25	1464	1472	1450	1920	1034	1477	1460.05	1.89	4859	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	306	4.54	0.49	12	0.12	323.00	3022.00	2495	20230906	-41.16	1434	20240625	2.37	1854	-20.82	20240409	1434	2.37	20240625	2495	-41.16	20230906	1434	2.37	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
5	20240628	130725	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1470	-7	5	-0.47	32515588	22286	126.81	1464	1472	1450	1920	1034	1477	1459.01	1.89	4105	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	307	4.55	0.49	12	0.11	323.00	3022.00	2495	20230906	-41.08	1434	20240625	2.51	1854	-20.71	20240409	1434	2.51	20240625	2495	-41.08	20230906	1434	2.51	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
6	20240628	120725	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1469	-8	5	-0.54	29852040	20467	116.46	1464	1472	1450	1920	1034	1477	1458.54	1.89	3291	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	306	4.55	0.49	12	0.10	323.00	3022.00	2495	20230906	-41.12	1434	20240625	2.44	1854	-20.77	20240409	1434	2.44	20240625	2495	-41.12	20230906	1434	2.44	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
7	20240628	110713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1456	-21	5	-1.42	27082781	18576	105.70	1464	1472	1450	1920	1034	1477	1457.94	1.89	2991	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	304	4.51	0.48	12	0.09	323.00	3022.00	2495	20230906	-41.64	1434	20240625	1.53	1854	-21.47	20240409	1434	1.53	20240625	2495	-41.64	20230906	1434	1.53	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
8	20240628	100710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1468	-9	5	-0.61	9141048	6231	35.45	1464	1472	1464	1920	1034	1477	1467.03	1.89	1469	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	306	4.54	0.49	12	0.03	323.00	3022.00	2495	20230906	-41.16	1434	20240625	2.37	1854	-20.82	20240409	1434	2.37	20240625	2495	-41.16	20230906	1434	2.37	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
9	20240628	090711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1464	-13	5	-0.88	374784	256	1.46	1464	1464	1464	1920	1034	1477	1464.00	1.89	0	1497	1486	1478	1467	1459	1483	1464	104	443	500	970	1	1	20856819	305	4.53	0.48	12	0.00	323.00	3022.00	2495	20230906	-41.32	1434	20240625	2.09	1854	-21.04	20240409	1434	2.09	20240625	2495	-41.32	20230906	1434	2.09	20240625	0.32	N	084870	500	104 억	393328	N	N	31	N	N
10	20240627	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1477	-12	5	-0.81	25907355	17575	54.04	1489	1489	1470	1935	1043	1489	1474.10	1.88	1923	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	308	4.57	0.49	12	0.08	323.00	3022.00	2495	20230906	-40.80	1434	20240625	3.00	1854	-20.33	20240409	1434	3.00	20240625	2495	-40.80	20230906	1434	3.00	20240625	0.41	N	084870	500	104 억	391405	N	N	31	N	N
11	20240627	150712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1477	-12	5	-0.81	22195565	15061	46.31	1489	1489	1470	1935	1043	1489	1473.71	1.88	2356	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	308	4.57	0.49	12	0.07	323.00	3022.00	2495	20230906	-40.80	1434	20240625	3.00	1854	-20.33	20240409	1434	3.00	20240625	2495	-40.80	20230906	1434	3.00	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
12	20240627	140709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1471	-18	5	-1.21	19015900	12900	39.66	1489	1489	1470	1935	1043	1489	1474.10	1.88	1138	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	307	4.55	0.49	12	0.06	323.00	3022.00	2495	20230906	-41.04	1434	20240625	2.58	1854	-20.66	20240409	1434	2.58	20240625	2495	-41.04	20230906	1434	2.58	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
13	20240627	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1471	-18	5	-1.21	15665676	10624	32.66	1489	1489	1470	1935	1043	1489	1474.56	1.88	1268	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	307	4.55	0.49	12	0.05	323.00	3022.00	2495	20230906	-41.04	1434	20240625	2.58	1854	-20.66	20240409	1434	2.58	20240625	2495	-41.04	20230906	1434	2.58	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
14	20240627	120711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1471	-18	5	-1.21	13105024	8883	27.31	1489	1489	1470	1935	1043	1489	1475.29	1.88	48	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	307	4.55	0.49	12	0.04	323.00	3022.00	2495	20230906	-41.04	1434	20240625	2.58	1854	-20.66	20240409	1434	2.58	20240625	2495	-41.04	20230906	1434	2.58	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
15	20240627	110711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1472	-17	5	-1.14	5789824	3909	12.02	1489	1489	1471	1935	1043	1489	1481.15	1.88	-995	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	307	4.56	0.49	12	0.02	323.00	3022.00	2495	20230906	-41.00	1434	20240625	2.65	1854	-20.60	20240409	1434	2.65	20240625	2495	-41.00	20230906	1434	2.65	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
16	20240627	100710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1476	-13	5	-0.87	4429746	2987	9.18	1489	1489	1475	1935	1043	1489	1483.01	1.88	-716	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	308	4.57	0.49	12	0.01	323.00	3022.00	2495	20230906	-40.84	1434	20240625	2.93	1854	-20.39	20240409	1434	2.93	20240625	2495	-40.84	20230906	1434	2.93	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
17	20240627	090710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1488	-1	5	-0.07	2519677	1693	5.21	1489	1489	1486	1935	1043	1489	1488.29	1.88	-762	1535	1512	1481	1458	1427	1523	1469	104	446	500	980	1	1	20856819	310	4.61	0.49	12	0.01	323.00	3022.00	2495	20230906	-40.36	1434	20240625	3.77	1854	-19.74	20240409	1434	3.77	20240625	2495	-40.36	20230906	1434	3.77	20240625	0.41	N	084870	500	104 억	391405	N	N	38	N	N
18	20240626	160708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1489	27	2	1.85	47970493	32394	60.52	1462	1504	1450	1900	1024	1462	1480.85	1.89	-1771	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	311	4.61	0.49	12	0.16	323.00	3022.00	2495	20230906	-40.32	1434	20240625	3.84	1854	-19.69	20240409	1434	3.84	20240625	2495	-40.32	20230906	1434	3.84	20240625	0.38	N	084870	500	104 억	393176	N	N	38	N	N
19	20240626	150710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1475	13	2	0.89	38540895	26028	48.63	1462	1504	1450	1900	1024	1462	1480.75	1.89	-1697	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	308	4.57	0.49	12	0.12	323.00	3022.00	2495	20230906	-40.88	1434	20240625	2.86	1854	-20.44	20240409	1434	2.86	20240625	2495	-40.88	20230906	1434	2.86	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
20	20240626	140708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1475	13	2	0.89	38301868	25866	48.33	1462	1504	1450	1900	1024	1462	1480.78	1.89	-1682	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	308	4.57	0.49	12	0.12	323.00	3022.00	2495	20230906	-40.88	1434	20240625	2.86	1854	-20.44	20240409	1434	2.86	20240625	2495	-40.88	20230906	1434	2.86	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
21	20240626	130710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1486	24	2	1.64	37269588	25170	47.03	1462	1504	1450	1900	1024	1462	1480.72	1.89	-1314	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	310	4.60	0.49	12	0.12	323.00	3022.00	2495	20230906	-40.44	1434	20240625	3.63	1854	-19.85	20240409	1434	3.63	20240625	2495	-40.44	20230906	1434	3.63	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
22	20240626	120709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1480	18	2	1.23	35459431	23944	44.74	1462	1504	1450	1900	1024	1462	1480.93	1.89	-1254	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	309	4.58	0.49	12	0.11	323.00	3022.00	2495	20230906	-40.68	1434	20240625	3.21	1854	-20.17	20240409	1434	3.21	20240625	2495	-40.68	20230906	1434	3.21	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
23	20240626	110709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1491	29	2	1.98	33826787	22847	42.69	1462	1504	1450	1900	1024	1462	1480.58	1.89	-573	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	311	4.62	0.49	12	0.11	323.00	3022.00	2495	20230906	-40.24	1434	20240625	3.97	1854	-19.58	20240409	1434	3.97	20240625	2495	-40.24	20230906	1434	3.97	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
24	20240626	100708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1496	34	2	2.33	25294221	17148	32.04	1462	1498	1450	1900	1024	1462	1475.06	1.89	-58	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	312	4.63	0.50	12	0.08	323.00	3022.00	2495	20230906	-40.04	1434	20240625	4.32	1854	-19.31	20240409	1434	4.32	20240625	2495	-40.04	20230906	1434	4.32	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
25	20240626	090709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1455	-7	5	-0.48	4865219	3338	6.24	1462	1465	1450	1900	1024	1462	1457.52	1.89	-138	1500	1480	1457	1437	1414	1491	1448	104	438	500	960	1	1	20856819	303	4.50	0.48	12	0.02	323.00	3022.00	2495	20230906	-41.68	1434	20240625	1.46	1854	-21.52	20240409	1434	1.46	20240625	2495	-41.68	20230906	1434	1.46	20240625	0.38	N	084870	500	104 억	393176	N	N	44	N	N
26	20240625	160708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1462	-12	5	-0.81	77876703	53498	228.64	1440	1477	1434	1916	1032	1474	1455.62	1.85	8119	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	305	4.53	0.48	12	0.26	323.00	3022.00	2495	20230906	-41.40	1434	20240625	1.95	1854	-21.14	20240409	1434	1.95	20240625	2495	-41.40	20230906	1434	1.95	20240625	0.37	N	084870	500	104 억	385057	N	N	44	N	N
27	20240625	150704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1454	-20	5	-1.36	75071984	51575	220.42	1440	1477	1434	1916	1032	1474	1455.51	1.85	8352	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	303	4.50	0.48	12	0.25	323.00	3022.00	2495	20230906	-41.72	1434	20240625	1.39	1854	-21.57	20240409	1434	1.39	20240625	2495	-41.72	20230906	1434	1.39	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
28	20240625	140708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1460	-14	5	-0.95	58052508	39833	170.24	1440	1477	1434	1916	1032	1474	1457.31	1.85	7854	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	305	4.52	0.48	12	0.19	323.00	3022.00	2495	20230906	-41.48	1434	20240625	1.81	1854	-21.25	20240409	1434	1.81	20240625	2495	-41.48	20230906	1434	1.81	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
29	20240625	130709	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1458	-16	5	-1.09	36366381	24923	106.52	1440	1477	1434	1916	1032	1474	1459.02	1.85	5313	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	304	4.51	0.48	12	0.12	323.00	3022.00	2495	20230906	-41.56	1434	20240625	1.67	1854	-21.36	20240409	1434	1.67	20240625	2495	-41.56	20230906	1434	1.67	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
30	20240625	120711	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1475	1	2	0.07	24426935	16771	71.68	1440	1477	1434	1916	1032	1474	1456.28	1.85	3007	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	308	4.57	0.49	12	0.08	323.00	3022.00	2495	20230906	-40.88	1434	20240625	2.86	1854	-20.44	20240409	1434	2.86	20240625	2495	-40.88	20230906	1434	2.86	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
31	20240625	110710	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1471	-3	5	-0.20	23525680	16158	69.06	1440	1477	1434	1916	1032	1474	1455.74	1.85	2742	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	307	4.55	0.49	12	0.08	323.00	3022.00	2495	20230906	-41.04	1434	20240625	2.58	1854	-20.66	20240409	1434	2.58	20240625	2495	-41.04	20230906	1434	2.58	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
32	20240625	100707	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1474	0	3	0.00	23006904	15806	67.55	1440	1474	1434	1916	1032	1474	1455.33	1.85	2769	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	307	4.56	0.49	12	0.08	323.00	3022.00	2495	20230906	-40.92	1434	20240625	2.79	1854	-20.50	20240409	1434	2.79	20240625	2495	-40.92	20230906	1434	2.79	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
33	20240625	090708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1472	-2	5	-0.14	3787825	2625	11.22	1440	1472	1440	1916	1032	1474	1440.30	1.85	-37	1490	1482	1467	1459	1444	1486	1463	104	442	500	970	1	1	20856819	307	4.56	0.49	12	0.01	323.00	3022.00	2495	20230906	-41.00	1440	20240625	2.22	1854	-20.60	20240409	1440	2.22	20240625	2495	-41.00	20230906	1440	2.22	20240625	0.37	N	084870	500	104 억	385057	N	N	2	N	N
34	20240624	160705	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1474	3	2	0.20	34323489	23398	157.87	1465	1475	1452	1912	1030	1471	1466.94	1.83	3300	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	307	4.56	0.49	12	0.11	323.00	3022.00	2495	20230906	-40.92	1452	20240624	1.52	1854	-20.50	20240409	1452	1.52	20240624	2495	-40.92	20230906	1452	1.52	20240624	0.37	N	084870	500	104 억	381757	N	N	2	N	N
35	20240624	150706	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1470	-1	5	-0.07	32680114	22282	150.34	1465	1475	1452	1912	1030	1471	1466.66	1.83	3748	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	307	4.55	0.49	12	0.11	323.00	3022.00	2495	20230906	-41.08	1452	20240624	1.24	1854	-20.71	20240409	1452	1.24	20240624	2495	-41.08	20230906	1452	1.24	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
36	20240624	140707	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1471	0	3	0.00	28759046	19617	132.36	1465	1475	1452	1912	1030	1471	1466.03	1.83	2264	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	307	4.55	0.49	12	0.09	323.00	3022.00	2495	20230906	-41.04	1452	20240624	1.31	1854	-20.66	20240409	1452	1.31	20240624	2495	-41.04	20230906	1452	1.31	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
37	20240624	130704	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1474	3	2	0.20	26927146	18373	123.97	1465	1474	1452	1912	1030	1471	1465.58	1.83	1844	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	307	4.56	0.49	12	0.09	323.00	3022.00	2495	20230906	-40.92	1452	20240624	1.52	1854	-20.50	20240409	1452	1.52	20240624	2495	-40.92	20230906	1452	1.52	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
38	20240624	120706	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1468	-3	5	-0.20	16272764	11127	75.08	1465	1470	1452	1912	1030	1471	1462.46	1.83	1499	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	306	4.54	0.49	12	0.05	323.00	3022.00	2495	20230906	-41.16	1452	20240624	1.10	1854	-20.82	20240409	1452	1.10	20240624	2495	-41.16	20230906	1452	1.10	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
39	20240624	110708	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1465	-6	5	-0.41	12982939	8881	59.92	1465	1466	1452	1912	1030	1471	1461.88	1.83	809	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	306	4.54	0.48	12	0.04	323.00	3022.00	2495	20230906	-41.28	1452	20240624	0.90	1854	-20.98	20240409	1452	0.90	20240624	2495	-41.28	20230906	1452	0.90	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
40	20240624	100705	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1463	-8	5	-0.54	6938033	4747	32.03	1465	1466	1452	1912	1030	1471	1461.56	1.83	-603	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	305	4.53	0.48	12	0.02	323.00	3022.00	2495	20230906	-41.36	1452	20240624	0.76	1854	-21.09	20240409	1452	0.76	20240624	2495	-41.36	20230906	1452	0.76	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
41	20240624	090706	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1466	-5	5	-0.34	3320549	2275	15.35	1465	1466	1452	1912	1030	1471	1459.58	1.83	-25	1493	1481	1467	1455	1441	1488	1462	104	441	500	970	1	1	20856819	306	4.54	0.49	12	0.01	323.00	3022.00	2495	20230906	-41.24	1452	20240624	0.96	1854	-20.93	20240409	1452	0.96	20240624	2495	-41.24	20230906	1452	0.96	20240624	0.37	N	084870	500	104 억	381757	N	N	18	N	N
42	20240621	160643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1471	12	2	0.82	21779675	14821	46.05	1459	1479	1453	1896	1022	1459	1469.56	1.83	-540	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	307	4.55	0.49	12	0.07	323.00	3022.00	2495	20230906	-41.04	1453	20240621	1.24	1854	-20.66	20240409	1453	1.24	20240621	2495	-41.04	20230906	1453	1.24	20240621	0.36	N	084870	500	104 억	382317	N	N	18	N	N
43	20240621	150642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1471	12	2	0.82	20942672	14252	44.29	1459	1479	1453	1896	1022	1459	1469.50	1.83	-544	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	307	4.55	0.49	12	0.07	323.00	3022.00	2495	20230906	-41.04	1453	20240621	1.24	1854	-20.66	20240409	1453	1.24	20240621	2495	-41.04	20230906	1453	1.24	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
44	20240621	140642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1477	18	2	1.23	18881613	12851	39.93	1459	1479	1453	1896	1022	1459	1469.32	1.83	-394	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	308	4.57	0.49	12	0.06	323.00	3022.00	2495	20230906	-40.80	1453	20240621	1.65	1854	-20.33	20240409	1453	1.65	20240621	2495	-40.80	20230906	1453	1.65	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
45	20240621	130644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1479	20	2	1.37	14687817	10013	31.11	1459	1479	1453	1896	1022	1459	1466.92	1.83	-38	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	308	4.58	0.49	12	0.05	323.00	3022.00	2495	20230906	-40.72	1453	20240621	1.79	1854	-20.23	20240409	1453	1.79	20240621	2495	-40.72	20230906	1453	1.79	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
46	20240621	120647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1478	19	2	1.30	12323468	8412	26.14	1459	1478	1453	1896	1022	1459	1465.03	1.83	125	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	308	4.58	0.49	12	0.04	323.00	3022.00	2495	20230906	-40.76	1453	20240621	1.72	1854	-20.28	20240409	1453	1.72	20240621	2495	-40.76	20230906	1453	1.72	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
47	20240621	110644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1470	11	2	0.75	11045714	7546	23.45	1459	1475	1453	1896	1022	1459	1463.82	1.83	295	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	307	4.55	0.49	12	0.04	323.00	3022.00	2495	20230906	-41.08	1453	20240621	1.17	1854	-20.71	20240409	1453	1.17	20240621	2495	-41.08	20230906	1453	1.17	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
48	20240621	100642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1459	0	3	0.00	5268748	3613	11.23	1459	1460	1453	1896	1022	1459	1458.26	1.83	-371	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.02	323.00	3022.00	2495	20230906	-41.52	1453	20240621	0.41	1854	-21.31	20240409	1453	0.41	20240621	2495	-41.52	20230906	1453	0.41	20240621	0.36	N	084870	500	104 억	382317	N	N	47	N	N
49	20240621	090645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1458	-1	5	-0.07	1876223	1286	4.00	1459	1459	1458	1896	1022	1459	1458.96	1.83	-194	1489	1473	1463	1447	1437	1469	1443	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.01	323.00	3022.00	2495	20230906	-41.56	1453	20240620	0.34	1854	-21.36	20240409	1453	0.34	20240620	2495	-41.56	20230906	1453	0.34	20240620	0.36	N	084870	500	104 억	382317	N	N	47	N	N
50	20240620	160640	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1459	-20	5	-1.35	47105365	32182	50.57	1465	1479	1453	1922	1036	1479	1463.77	1.82	3498	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	304	4.52	0.48	12	0.15	323.00	3022.00	2495	20230906	-41.52	1453	20240620	0.41	1854	-21.31	20240409	1453	0.41	20240620	2495	-41.52	20230906	1453	0.41	20240620	0.34	N	084870	500	104 억	378805	N	N	47	N	N
51	20240620	150642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1461	-18	5	-1.22	43083196	29426	46.24	1465	1479	1453	1922	1036	1479	1464.12	1.82	3207	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	305	4.52	0.48	12	0.14	323.00	3022.00	2495	20230906	-41.44	1453	20240620	0.55	1854	-21.20	20240409	1453	0.55	20240620	2495	-41.44	20230906	1453	0.55	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
52	20240620	140642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1467	-12	5	-0.81	34732771	23713	37.26	1465	1479	1453	1922	1036	1479	1464.71	1.82	1502	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	306	4.54	0.49	12	0.11	323.00	3022.00	2495	20230906	-41.20	1453	20240620	0.96	1854	-20.87	20240409	1453	0.96	20240620	2495	-41.20	20230906	1453	0.96	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
53	20240620	130642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1470	-9	5	-0.61	29701796	20280	31.86	1465	1479	1453	1922	1036	1479	1464.59	1.82	119	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	307	4.55	0.49	12	0.10	323.00	3022.00	2495	20230906	-41.08	1453	20240620	1.17	1854	-20.71	20240409	1453	1.17	20240620	2495	-41.08	20230906	1453	1.17	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
54	20240620	120641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1472	-7	5	-0.47	25474840	17405	27.35	1465	1479	1453	1922	1036	1479	1463.65	1.82	-963	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	307	4.56	0.49	12	0.08	323.00	3022.00	2495	20230906	-41.00	1453	20240620	1.31	1854	-20.60	20240409	1453	1.31	20240620	2495	-41.00	20230906	1453	1.31	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
55	20240620	110643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1456	-23	5	-1.56	15345242	10484	16.47	1465	1479	1453	1922	1036	1479	1463.68	1.82	-1522	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	304	4.51	0.48	12	0.05	323.00	3022.00	2495	20230906	-41.64	1453	20240620	0.21	1854	-21.47	20240409	1453	0.21	20240620	2495	-41.64	20230906	1453	0.21	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
56	20240620	100642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1462	-17	5	-1.15	10908788	7446	11.70	1465	1479	1462	1922	1036	1479	1465.05	1.82	-876	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	305	4.53	0.48	12	0.04	323.00	3022.00	2495	20230906	-41.40	1462	20240620	0.00	1854	-21.14	20240409	1462	0.00	20240620	2495	-41.40	20230906	1462	0.00	20240620	0.34	N	084870	500	104 억	378805	N	N	33	N	N
57	20240620	090649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1479	0	3	0.00	901017	615	0.97	1465	1479	1465	1922	1036	1479	1465.07	1.82	-90	1513	1495	1479	1461	1445	1488	1454	104	443	500	970	1	1	20856819	308	4.58	0.49	12	0.00	323.00	3022.00	2495	20230906	-40.72	1463	20240619	1.09	1854	-20.23	20240409	1463	1.09	20240619	2495	-40.72	20230906	1463	1.09	20240619	0.34	N	084870	500	104 억	378805	N	N	33	N	N
58	20240619	160639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1479	-17	5	-1.14	94184349	63643	149.05	1493	1497	1463	1944	1048	1496	1479.88	1.82	-1224	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	308	4.58	0.49	12	0.31	323.00	3022.00	2495	20230906	-40.72	1463	20240619	1.09	1854	-20.23	20240409	1463	1.09	20240619	2495	-40.72	20230906	1463	1.09	20240619	0.31	N	084870	500	104 억	379933	N	N	33	N	N
59	20240619	150638	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1479	-17	5	-1.14	93823473	63399	148.48	1493	1497	1463	1944	1048	1496	1479.89	1.82	-1157	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	308	4.58	0.49	12	0.30	323.00	3022.00	2495	20230906	-40.72	1463	20240619	1.09	1854	-20.23	20240409	1463	1.09	20240619	2495	-40.72	20230906	1463	1.09	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
60	20240619	140643	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1472	-24	5	-1.60	86200140	58250	136.42	1493	1497	1463	1944	1048	1496	1479.83	1.82	-1002	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	307	4.56	0.49	12	0.28	323.00	3022.00	2495	20230906	-41.00	1463	20240619	0.62	1854	-20.60	20240409	1463	0.62	20240619	2495	-41.00	20230906	1463	0.62	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
61	20240619	130637	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1483	-13	5	-0.87	82492906	55735	130.53	1493	1497	1463	1944	1048	1496	1480.09	1.82	-1622	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	309	4.59	0.49	12	0.27	323.00	3022.00	2495	20230906	-40.56	1463	20240619	1.37	1854	-20.01	20240409	1463	1.37	20240619	2495	-40.56	20230906	1463	1.37	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
62	20240619	120637	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1481	-15	5	-1.00	75722756	51149	119.79	1493	1497	1463	1944	1048	1496	1480.43	1.82	-1459	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	309	4.59	0.49	12	0.25	323.00	3022.00	2495	20230906	-40.64	1463	20240619	1.23	1854	-20.12	20240409	1463	1.23	20240619	2495	-40.64	20230906	1463	1.23	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
63	20240619	110639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1482	-14	5	-0.94	56117987	37867	88.69	1493	1497	1463	1944	1048	1496	1481.97	1.82	-1690	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	309	4.59	0.49	12	0.18	323.00	3022.00	2495	20230906	-40.60	1463	20240619	1.30	1854	-20.06	20240409	1463	1.30	20240619	2495	-40.60	20230906	1463	1.30	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
64	20240619	100641	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1479	-17	5	-1.14	18020975	12158	28.47	1493	1493	1471	1944	1048	1496	1482.22	1.82	-1477	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	308	4.58	0.49	12	0.06	323.00	3022.00	2495	20230906	-40.72	1471	20240619	0.54	1854	-20.23	20240409	1471	0.54	20240619	2495	-40.72	20230906	1471	0.54	20240619	0.31	N	084870	500	104 억	379933	N	N	27	N	N
65	20240619	090647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1485	-11	5	-0.74	4735896	3175	7.44	1493	1493	1485	1944	1048	1496	1491.61	1.82	-956	1524	1509	1495	1480	1466	1503	1474	104	448	500	980	1	1	20856819	310	4.60	0.49	12	0.02	323.00	3022.00	2495	20230906	-40.48	1481	20240618	0.27	1854	-19.90	20240409	1481	0.27	20240618	2495	-40.48	20230906	1481	0.27	20240618	0.31	N	084870	500	104 억	379933	N	N	27	N	N
66	20240618	160635	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1496	-22	5	-1.45	63650567	42678	70.62	1501	1510	1481	1973	1063	1518	1491.41	1.84	-2758	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	312	4.63	0.50	12	0.20	323.00	3022.00	2495	20230906	-40.04	1481	20240618	1.01	1854	-19.31	20240409	1481	1.01	20240618	2495	-40.04	20230906	1481	1.01	20240618	0.31	N	084870	500	104 억	383909	N	N	27	N	N
67	20240618	150633	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1486	-32	5	-2.11	56474606	37855	62.64	1501	1510	1481	1973	1063	1518	1491.87	1.84	-1756	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	310	4.60	0.49	12	0.18	323.00	3022.00	2495	20230906	-40.44	1481	20240618	0.34	1854	-19.85	20240409	1481	0.34	20240618	2495	-40.44	20230906	1481	0.34	20240618	0.31	N	084870	500	104 억	383909	N	N	17	N	N
68	20240618	140635	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1489	-29	5	-1.91	51670591	34619	57.29	1501	1510	1481	1973	1063	1518	1492.55	1.84	-835	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	311	4.61	0.49	12	0.17	323.00	3022.00	2495	20230906	-40.32	1481	20240618	0.54	1854	-19.69	20240409	1481	0.54	20240618	2495	-40.32	20230906	1481	0.54	20240618	0.31	N	084870	500	104 억	383909	N	N	17	N	N
69	20240618	130639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1492	-26	5	-1.71	50171860	33612	55.62	1501	1510	1481	1973	1063	1518	1492.68	1.84	-528	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	311	4.62	0.49	12	0.16	323.00	3022.00	2495	20230906	-40.20	1481	20240618	0.74	1854	-19.53	20240409	1481	0.74	20240618	2495	-40.20	20230906	1481	0.74	20240618	0.31	N	084870	500	104 억	383909	N	N	17	N	N
70	20240618	120639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1494	-24	5	-1.58	47485761	31807	52.63	1501	1510	1481	1973	1063	1518	1492.93	1.84	-203	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	312	4.63	0.49	12	0.15	323.00	3022.00	2495	20230906	-40.12	1481	20240618	0.88	1854	-19.42	20240409	1481	0.88	20240618	2495	-40.12	20230906	1481	0.88	20240618	0.31	N	084870	500	104 억	383909	N	N	17	N	N
71	20240618	110636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1491	-27	5	-1.78	41569382	27823	46.04	1501	1510	1481	1973	1063	1518	1494.07	1.84	-138	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	311	4.62	0.49	12	0.13	323.00	3022.00	2495	20230906	-40.24	1481	20240618	0.68	1854	-19.58	20240409	1481	0.68	20240618	2495	-40.24	20230906	1481	0.68	20240618	0.31	N	084870	500	104 억	383909	N	N	17	N	N
72	20240618	100636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1503	-15	5	-0.99	26705259	17819	29.49	1501	1510	1490	1973	1063	1518	1498.70	1.84	448	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	313	4.65	0.50	12	0.09	323.00	3022.00	2495	20230906	-39.76	1483	20240617	1.35	1854	-18.93	20240409	1483	1.35	20240617	2495	-39.76	20230906	1483	1.35	20240617	0.31	N	084870	500	104 억	383909	N	N	17	N	N
73	20240618	090642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1502	-16	5	-1.05	3982934	2655	4.39	1501	1502	1498	1973	1063	1518	1500.16	1.84	-165	1545	1531	1507	1493	1469	1538	1500	104	455	500	1000	1	1	20856819	313	4.65	0.50	12	0.01	323.00	3022.00	2495	20230906	-39.80	1483	20240617	1.28	1854	-18.99	20240409	1483	1.28	20240617	2495	-39.80	20230906	1483	1.28	20240617	0.31	N	084870	500	104 억	383909	N	N	17	N	N
74	20240617	160631	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1518	-5	5	-0.33	90717488	60420	172.62	1501	1521	1483	1979	1067	1523	1501.45	1.87	-3598	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	317	4.70	0.50	12	0.29	323.00	3022.00	2495	20230906	-39.16	1483	20240617	2.36	1854	-18.12	20240409	1483	2.36	20240617	2495	-39.16	20230906	1483	2.36	20240617	0.31	N	084870	500	104 억	389484	N	N	17	N	N
75	20240617	150636	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1494	-29	5	-1.90	82964138	55267	157.90	1501	1521	1483	1979	1067	1523	1501.15	1.87	-2750	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	312	4.63	0.49	12	0.26	323.00	3022.00	2495	20230906	-40.12	1483	20240617	0.74	1854	-19.42	20240409	1483	0.74	20240617	2495	-40.12	20230906	1483	0.74	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
76	20240617	140628	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1500	-23	5	-1.51	64231571	42724	122.06	1501	1521	1497	1979	1067	1523	1503.41	1.87	440	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	313	4.64	0.50	12	0.20	323.00	3022.00	2495	20230906	-39.88	1497	20240617	0.20	1854	-19.09	20240409	1497	0.20	20240617	2495	-39.88	20230906	1497	0.20	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
77	20240617	130629	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1508	-15	5	-0.98	63103352	41971	119.91	1501	1521	1497	1979	1067	1523	1503.50	1.87	506	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	315	4.67	0.50	12	0.20	323.00	3022.00	2495	20230906	-39.56	1497	20240617	0.73	1854	-18.66	20240409	1497	0.73	20240617	2495	-39.56	20230906	1497	0.73	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
78	20240617	120630	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1511	-12	5	-0.79	40191115	26705	76.30	1501	1521	1500	1979	1067	1523	1505.00	1.87	-921	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	315	4.68	0.50	12	0.13	323.00	3022.00	2495	20230906	-39.44	1500	20240617	0.73	1854	-18.50	20240409	1500	0.73	20240617	2495	-39.44	20230906	1500	0.73	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
79	20240617	110624	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1514	-9	5	-0.59	36332882	24147	68.99	1501	1521	1500	1979	1067	1523	1504.65	1.87	-883	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	316	4.69	0.50	12	0.12	323.00	3022.00	2495	20230906	-39.32	1500	20240617	0.93	1854	-18.34	20240409	1500	0.93	20240617	2495	-39.32	20230906	1500	0.93	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
80	20240617	100625	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1508	-15	5	-0.98	33478435	22259	63.59	1501	1521	1500	1979	1067	1523	1504.04	1.87	-577	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	315	4.67	0.50	12	0.11	323.00	3022.00	2495	20230906	-39.56	1500	20240617	0.53	1854	-18.66	20240409	1500	0.53	20240617	2495	-39.56	20230906	1500	0.53	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
81	20240617	090629	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1503	-20	5	-1.31	1729985	1152	3.29	1501	1521	1501	1979	1067	1523	1501.72	1.87	-165	1541	1531	1520	1510	1499	1526	1505	104	456	500	1000	1	1	20856819	313	4.65	0.50	12	0.01	323.00	3022.00	2495	20230906	-39.76	1501	20240617	0.13	1854	-18.93	20240409	1501	0.13	20240617	2495	-39.76	20230906	1501	0.13	20240617	0.31	N	084870	500	104 억	389484	N	N	7	N	N
82	20240614	160535	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1523	-9	5	-0.59	53061664	35001	94.27	1530	1530	1509	1991	1073	1532	1515.99	1.88	-1903	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	318	4.72	0.50	12	0.17	323.00	3022.00	2495	20230906	-38.96	1502	20240612	1.40	1854	-17.85	20240409	1502	1.40	20240612	2495	-38.96	20230906	1502	1.40	20240612	0.31	N	084870	500	104 억	392568	N	N	7	N	N
83	20240614	150536	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1518	-14	5	-0.91	51223188	33792	91.02	1530	1530	1509	1991	1073	1532	1515.84	1.88	-1735	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	317	4.70	0.50	12	0.16	323.00	3022.00	2495	20230906	-39.16	1502	20240612	1.07	1854	-18.12	20240409	1502	1.07	20240612	2495	-39.16	20230906	1502	1.07	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
84	20240614	140535	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1524	-8	5	-0.52	49289714	32520	87.59	1530	1530	1509	1991	1073	1532	1515.67	1.88	-1733	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	318	4.72	0.50	12	0.16	323.00	3022.00	2495	20230906	-38.92	1502	20240612	1.46	1854	-17.80	20240409	1502	1.46	20240612	2495	-38.92	20230906	1502	1.46	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
85	20240614	130535	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1522	-10	5	-0.65	48048448	31704	85.39	1530	1530	1509	1991	1073	1532	1515.53	1.88	-1776	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	317	4.71	0.50	12	0.15	323.00	3022.00	2495	20230906	-39.00	1502	20240612	1.33	1854	-17.91	20240409	1502	1.33	20240612	2495	-39.00	20230906	1502	1.33	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
86	20240614	120540	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1521	-11	5	-0.72	46349148	30585	82.38	1530	1530	1509	1991	1073	1532	1515.42	1.88	-1680	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	317	4.71	0.50	12	0.15	323.00	3022.00	2495	20230906	-39.04	1502	20240612	1.26	1854	-17.96	20240409	1502	1.26	20240612	2495	-39.04	20230906	1502	1.26	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
87	20240614	110619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1523	-9	5	-0.59	27350585	18032	48.57	1530	1530	1512	1991	1073	1532	1516.78	1.88	-1483	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	318	4.72	0.50	12	0.09	323.00	3022.00	2495	20230906	-38.96	1502	20240612	1.40	1854	-17.85	20240409	1502	1.40	20240612	2495	-38.96	20230906	1502	1.40	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
88	20240614	100617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1520	-12	5	-0.78	17842510	11772	31.71	1530	1530	1512	1991	1073	1532	1515.67	1.88	-1734	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	317	4.71	0.50	12	0.06	323.00	3022.00	2495	20230906	-39.08	1502	20240612	1.20	1854	-18.02	20240409	1502	1.20	20240612	2495	-39.08	20230906	1502	1.20	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
89	20240614	090620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1527	-5	5	-0.33	1121344	739	1.99	1530	1530	1515	1991	1073	1532	1517.38	1.88	124	1556	1543	1526	1513	1496	1535	1505	104	459	500	1010	1	1	20856819	318	4.73	0.51	12	0.00	323.00	3022.00	2495	20230906	-38.80	1502	20240612	1.66	1854	-17.64	20240409	1502	1.66	20240612	2495	-38.80	20230906	1502	1.66	20240612	0.31	N	084870	500	104 억	392568	N	N	38	N	N
90	20240613	160613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1532	2	2	0.13	56488709	37125	131.05	1535	1539	1509	1989	1071	1530	1521.58	1.88	173	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	320	4.74	0.51	12	0.18	323.00	3022.00	2495	20230906	-38.60	1502	20240612	2.00	1854	-17.37	20240409	1502	2.00	20240612	2495	-38.60	20230906	1502	2.00	20240612	0.31	N	084870	500	104 억	391925	N	N	38	N	N
91	20240613	150624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1531	1	2	0.07	55343830	36377	128.41	1535	1539	1509	1989	1071	1530	1521.40	1.88	386	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	319	4.74	0.51	12	0.17	323.00	3022.00	2495	20230906	-38.64	1502	20240612	1.93	1854	-17.42	20240409	1502	1.93	20240612	2495	-38.64	20230906	1502	1.93	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
92	20240613	140616	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1532	2	2	0.13	54352930	35730	126.13	1535	1539	1509	1989	1071	1530	1521.21	1.88	526	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	320	4.74	0.51	12	0.17	323.00	3022.00	2495	20230906	-38.60	1502	20240612	2.00	1854	-17.37	20240409	1502	2.00	20240612	2495	-38.60	20230906	1502	2.00	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
93	20240613	130617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1529	-1	5	-0.07	52072211	34239	120.86	1535	1539	1509	1989	1071	1530	1520.84	1.88	791	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	319	4.73	0.51	12	0.16	323.00	3022.00	2495	20230906	-38.72	1502	20240612	1.80	1854	-17.53	20240409	1502	1.80	20240612	2495	-38.72	20230906	1502	1.80	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
94	20240613	120619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1529	-1	5	-0.07	50511113	33218	117.26	1535	1539	1509	1989	1071	1530	1520.59	1.88	790	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	319	4.73	0.51	12	0.16	323.00	3022.00	2495	20230906	-38.72	1502	20240612	1.80	1854	-17.53	20240409	1502	1.80	20240612	2495	-38.72	20230906	1502	1.80	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
95	20240613	110613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1517	-13	5	-0.85	38550737	25365	89.54	1535	1539	1509	1989	1071	1530	1519.84	1.88	798	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	316	4.70	0.50	12	0.12	323.00	3022.00	2495	20230906	-39.20	1502	20240612	1.00	1854	-18.18	20240409	1502	1.00	20240612	2495	-39.20	20230906	1502	1.00	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
96	20240613	100613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1521	-9	5	-0.59	23143407	15186	53.61	1535	1539	1509	1989	1071	1530	1524.00	1.88	375	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	317	4.71	0.50	12	0.07	323.00	3022.00	2495	20230906	-39.04	1502	20240612	1.26	1854	-17.96	20240409	1502	1.26	20240612	2495	-39.04	20230906	1502	1.26	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
97	20240613	090620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1530	0	3	0.00	6662796	4361	15.39	1535	1539	1509	1989	1071	1530	1527.81	1.88	-67	1562	1546	1524	1508	1486	1554	1516	104	459	500	1000	1	1	20856819	319	4.74	0.51	12	0.02	323.00	3022.00	2495	20230906	-38.68	1502	20240612	1.86	1854	-17.48	20240409	1502	1.86	20240612	2495	-38.68	20230906	1502	1.86	20240612	0.31	N	084870	500	104 억	391925	N	N	3	N	N
98	20240612	160607	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1530	13	2	0.86	43066817	28328	63.30	1517	1540	1502	1972	1062	1517	1520.29	1.84	2388	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	319	4.74	0.51	12	0.14	323.00	3022.00	2495	20230906	-38.68	1502	20240612	1.86	1854	-17.48	20240409	1502	1.86	20240612	2495	-38.68	20230906	1502	1.86	20240612	0.32	N	084870	500	104 억	383595	N	N	3	N	N
99	20240612	150616	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1525	8	2	0.53	41370588	27218	60.82	1517	1540	1502	1972	1062	1517	1519.97	1.84	2386	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	318	4.72	0.50	12	0.13	323.00	3022.00	2495	20230906	-38.88	1502	20240612	1.53	1854	-17.75	20240409	1502	1.53	20240612	2495	-38.88	20230906	1502	1.53	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
100	20240612	140611	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1525	8	2	0.53	39927061	26271	58.70	1517	1540	1502	1972	1062	1517	1519.82	1.84	2523	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	318	4.72	0.50	12	0.13	323.00	3022.00	2495	20230906	-38.88	1502	20240612	1.53	1854	-17.75	20240409	1502	1.53	20240612	2495	-38.88	20230906	1502	1.53	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
101	20240612	130611	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1520	3	2	0.20	36948868	24313	54.33	1517	1540	1502	1972	1062	1517	1519.72	1.84	2523	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	317	4.71	0.50	12	0.12	323.00	3022.00	2495	20230906	-39.08	1502	20240612	1.20	1854	-18.02	20240409	1502	1.20	20240612	2495	-39.08	20230906	1502	1.20	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
102	20240612	120609	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1524	7	2	0.46	31833618	20948	46.81	1517	1540	1502	1972	1062	1517	1519.65	1.84	2518	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	318	4.72	0.50	12	0.10	323.00	3022.00	2495	20230906	-38.92	1502	20240612	1.46	1854	-17.80	20240409	1502	1.46	20240612	2495	-38.92	20230906	1502	1.46	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
103	20240612	110610	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1524	7	2	0.46	31157358	20504	45.81	1517	1540	1502	1972	1062	1517	1519.57	1.84	2528	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	318	4.72	0.50	12	0.10	323.00	3022.00	2495	20230906	-38.92	1502	20240612	1.46	1854	-17.80	20240409	1502	1.46	20240612	2495	-38.92	20230906	1502	1.46	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
104	20240612	100611	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1523	6	2	0.40	13034203	8576	19.16	1517	1540	1502	1972	1062	1517	1519.85	1.84	1094	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	318	4.72	0.50	12	0.04	323.00	3022.00	2495	20230906	-38.96	1502	20240612	1.40	1854	-17.85	20240409	1502	1.40	20240612	2495	-38.96	20230906	1502	1.40	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
105	20240612	090611	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1502	-15	5	-0.99	3136108	2078	4.64	1517	1517	1502	1972	1062	1517	1509.20	1.84	478	1547	1531	1523	1507	1499	1528	1504	104	455	500	1000	1	1	20856819	313	4.65	0.50	12	0.01	323.00	3022.00	2495	20230906	-39.80	1502	20240612	0.00	1854	-18.99	20240409	1502	0.00	20240612	2495	-39.80	20230906	1502	0.00	20240612	0.32	N	084870	500	104 억	383595	N	N	8	N	N
106	20240610	160605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1540	-17	5	-1.09	69252528	44993	53.84	1549	1550	1531	2020	1090	1557	1539.18	1.86	-1718	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.77	0.51	12	0.22	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.38	N	084870	500	104 억	387543	N	N	18	N	N
107	20240610	150612	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1539	-18	5	-1.16	58090448	37729	45.15	1549	1550	1532	2020	1090	1557	1539.68	1.86	-52	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.76	0.51	12	0.18	323.00	3022.00	2495	20230906	-38.32	1520	20240604	1.25	1854	-16.99	20240409	1520	1.25	20240604	2495	-38.32	20230906	1520	1.25	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
108	20240610	140607	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1540	-17	5	-1.09	43955363	28512	34.12	1549	1550	1535	2020	1090	1557	1541.64	1.86	-10	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.77	0.51	12	0.14	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
109	20240610	130605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1537	-20	5	-1.28	38973856	25269	30.24	1549	1550	1536	2020	1090	1557	1542.36	1.86	-245	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.76	0.51	12	0.12	323.00	3022.00	2495	20230906	-38.40	1520	20240604	1.12	1854	-17.10	20240409	1520	1.12	20240604	2495	-38.40	20230906	1520	1.12	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
110	20240610	120606	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1540	-17	5	-1.09	29925379	19387	23.20	1549	1550	1536	2020	1090	1557	1543.58	1.86	-743	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.77	0.51	12	0.09	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
111	20240610	110609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1544	-13	5	-0.83	25573622	16565	19.82	1549	1550	1536	2020	1090	1557	1543.83	1.86	-250	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	322	4.78	0.51	12	0.08	323.00	3022.00	2495	20230906	-38.12	1520	20240604	1.58	1854	-16.72	20240409	1520	1.58	20240604	2495	-38.12	20230906	1520	1.58	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
112	20240610	100605	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1540	-17	5	-1.09	16661035	10807	12.93	1549	1549	1536	2020	1090	1557	1541.69	1.86	-641	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	321	4.77	0.51	12	0.05	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
113	20240610	090612	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1548	-9	5	-0.58	5154591	3330	3.98	1549	1549	1542	2020	1090	1557	1547.93	1.86	-872	1581	1569	1549	1537	1517	1559	1527	104	463	500	1020	1	1	20856819	323	4.79	0.51	12	0.02	323.00	3022.00	2495	20230906	-37.96	1520	20240604	1.84	1854	-16.50	20240409	1520	1.84	20240604	2495	-37.96	20230906	1520	1.84	20240604	0.38	N	084870	500	104 억	387543	N	N	5	N	N
114	20240607	160625	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1557	-1	5	-0.06	128979341	83566	17.78	1558	1561	1529	2025	1091	1558	1543.20	1.82	8623	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	325	4.82	0.52	12	0.40	323.00	3022.00	2495	20230906	-37.60	1520	20240604	2.43	1854	-16.02	20240409	1520	2.43	20240604	2495	-37.60	20230906	1520	2.43	20240604	0.24	N	084870	500	104 억	378920	N	N	5	N	N
115	20240607	150631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1554	-4	5	-0.26	126322278	81851	17.41	1558	1561	1529	2025	1091	1558	1543.07	1.82	8588	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	324	4.81	0.51	12	0.39	323.00	3022.00	2495	20230906	-37.72	1520	20240604	2.24	1854	-16.18	20240409	1520	2.24	20240604	2495	-37.72	20230906	1520	2.24	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
116	20240607	140627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1546	-12	5	-0.77	119510019	77470	16.48	1558	1561	1529	2025	1091	1558	1542.39	1.82	8614	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	322	4.79	0.51	12	0.37	323.00	3022.00	2495	20230906	-38.04	1520	20240604	1.71	1854	-16.61	20240409	1520	1.71	20240604	2495	-38.04	20230906	1520	1.71	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
117	20240607	130622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1545	-13	5	-0.83	99406389	64421	13.70	1558	1561	1529	2025	1091	1558	1542.75	1.82	8387	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	322	4.78	0.51	12	0.31	323.00	3022.00	2495	20230906	-38.08	1520	20240604	1.64	1854	-16.67	20240409	1520	1.64	20240604	2495	-38.08	20230906	1520	1.64	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
118	20240607	120627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1540	-18	5	-1.16	76371584	49485	10.53	1558	1561	1529	2025	1091	1558	1542.91	1.82	7077	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	321	4.77	0.51	12	0.24	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
119	20240607	110619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1535	-23	5	-1.48	56662242	36717	7.81	1558	1561	1529	2025	1091	1558	1542.65	1.82	7681	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	320	4.75	0.51	12	0.18	323.00	3022.00	2495	20230906	-38.48	1520	20240604	0.99	1854	-17.21	20240409	1520	0.99	20240604	2495	-38.48	20230906	1520	0.99	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
120	20240607	100626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1545	-13	5	-0.83	22273983	14391	3.06	1558	1561	1536	2025	1091	1558	1546.71	1.82	1389	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	322	4.78	0.51	12	0.07	323.00	3022.00	2495	20230906	-38.08	1520	20240604	1.64	1854	-16.67	20240409	1520	1.64	20240604	2495	-38.08	20230906	1520	1.64	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
121	20240607	090624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1551	-7	5	-0.45	6162193	3956	0.84	1558	1561	1550	2025	1091	1558	1557.52	1.82	-27	1832	1695	1621	1484	1410	1658	1447	104	467	500	1020	1	1	20856819	323	4.80	0.51	12	0.02	323.00	3022.00	2495	20230906	-37.84	1520	20240604	2.04	1854	-16.34	20240409	1520	2.04	20240604	2495	-37.84	20230906	1520	2.04	20240604	0.24	N	084870	500	104 억	378920	N	N	7	N	N
122	20240605	160624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1558	-10	5	-0.64	774932088	470091	231.66	1600	1758	1547	2035	1098	1568	1649.19	1.92	-21837	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	325	4.82	0.52	12	2.25	323.00	3022.00	2495	20230906	-37.56	1520	20240604	2.50	1854	-15.97	20240409	1520	2.50	20240604	2495	-37.56	20230906	1520	2.50	20240604	0.24	N	084870	500	104 억	400027	N	N	7	N	N
123	20240605	150620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1548	-20	5	-1.28	760311688	460684	227.02	1600	1758	1547	2035	1098	1568	1651.15	1.92	-21035	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	323	4.79	0.51	12	2.21	323.00	3022.00	2495	20230906	-37.96	1520	20240604	1.84	1854	-16.50	20240409	1520	1.84	20240604	2495	-37.96	20230906	1520	1.84	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
124	20240605	140622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1555	-13	5	-0.83	748934734	453345	223.40	1600	1758	1548	2035	1098	1568	1652.80	1.92	-19663	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	324	4.81	0.51	12	2.17	323.00	3022.00	2495	20230906	-37.68	1520	20240604	2.30	1854	-16.13	20240409	1520	2.30	20240604	2495	-37.68	20230906	1520	2.30	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
125	20240605	130623	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1556	-12	5	-0.77	736917066	445593	219.58	1600	1758	1551	2035	1098	1568	1654.60	1.92	-19948	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	325	4.82	0.51	12	2.14	323.00	3022.00	2495	20230906	-37.64	1520	20240604	2.37	1854	-16.07	20240409	1520	2.37	20240604	2495	-37.64	20230906	1520	2.37	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
126	20240605	120621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1553	-15	5	-0.96	709984678	428296	211.06	1600	1758	1551	2035	1098	1568	1658.58	1.92	-19485	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	324	4.81	0.51	12	2.05	323.00	3022.00	2495	20230906	-37.76	1520	20240604	2.17	1854	-16.24	20240409	1520	2.17	20240604	2495	-37.76	20230906	1520	2.17	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
127	20240605	110623	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1561	-7	5	-0.45	683046073	410980	202.53	1600	1758	1551	2035	1098	1568	1662.96	1.92	-18420	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	326	4.83	0.52	12	1.97	323.00	3022.00	2495	20230906	-37.43	1520	20240604	2.70	1854	-15.80	20240409	1520	2.70	20240604	2495	-37.43	20230906	1520	2.70	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
128	20240605	100622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1573	5	2	0.32	663314718	398378	196.32	1600	1758	1551	2035	1098	1568	1666.06	1.92	-18405	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	328	4.87	0.52	12	1.91	323.00	3022.00	2495	20230906	-36.95	1520	20240604	3.49	1854	-15.16	20240409	1520	3.49	20240604	2495	-36.95	20230906	1520	3.49	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
129	20240605	090621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1655	87	2	5.55	448167227	263754	129.97	1600	1758	1600	2035	1098	1568	1701.29	1.92	-9108	1605	1586	1553	1534	1501	1570	1518	104	467	500	1030	1	1	20856819	345	5.12	0.55	12	1.26	323.00	3022.00	2495	20230906	-33.67	1520	20240604	8.88	1854	-10.73	20240409	1520	8.88	20240604	2495	-33.67	20230906	1520	8.88	20240604	0.24	N	084870	500	104 억	400027	N	N	0	N	N
130	20240604	160616	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1568	-6	5	-0.38	274938669	178933	55.37	1572	1572	1520	2045	1102	1574	1536.50	1.92	-207	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	327	4.85	0.52	12	0.86	323.00	3022.00	2495	20230906	-37.15	1520	20240604	3.16	1854	-15.43	20240409	1520	3.16	20240604	2495	-37.15	20230906	1520	3.16	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
131	20240604	150616	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1558	-16	5	-1.02	249834336	162791	50.38	1572	1572	1520	2045	1102	1574	1534.64	1.92	3977	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	325	4.82	0.52	12	0.78	323.00	3022.00	2495	20230906	-37.56	1520	20240604	2.50	1854	-15.97	20240409	1520	2.50	20240604	2495	-37.56	20230906	1520	2.50	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
132	20240604	140618	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1540	-34	5	-2.16	218451532	142484	44.09	1572	1572	1520	2045	1102	1574	1533.10	1.92	-199	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	321	4.77	0.51	12	0.68	323.00	3022.00	2495	20230906	-38.28	1520	20240604	1.32	1854	-16.94	20240409	1520	1.32	20240604	2495	-38.28	20230906	1520	1.32	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
133	20240604	130615	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1546	-28	5	-1.78	205785610	134258	41.55	1572	1572	1520	2045	1102	1574	1532.70	1.92	1034	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	322	4.79	0.51	12	0.64	323.00	3022.00	2495	20230906	-38.04	1520	20240604	1.71	1854	-16.61	20240409	1520	1.71	20240604	2495	-38.04	20230906	1520	1.71	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
134	20240604	120615	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1531	-43	5	-2.73	198830664	129737	40.15	1572	1572	1520	2045	1102	1574	1532.50	1.92	1521	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	319	4.74	0.51	12	0.62	323.00	3022.00	2495	20230906	-38.64	1520	20240604	0.72	1854	-17.42	20240409	1520	0.72	20240604	2495	-38.64	20230906	1520	0.72	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
135	20240604	110611	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1526	-48	5	-3.05	190729924	124433	38.51	1572	1572	1520	2045	1102	1574	1532.72	1.92	1805	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	318	4.72	0.50	12	0.60	323.00	3022.00	2495	20230906	-38.84	1520	20240604	0.39	1854	-17.69	20240409	1520	0.39	20240604	2495	-38.84	20230906	1520	0.39	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
136	20240604	100615	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1529	-45	5	-2.86	133009276	86581	26.79	1572	1572	1529	2045	1102	1574	1536.15	1.92	-147	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	319	4.73	0.51	12	0.42	323.00	3022.00	2495	20230906	-38.72	1529	20240604	0.00	1854	-17.53	20240409	1529	0.00	20240604	2495	-38.72	20230906	1529	0.00	20240604	0.25	N	084870	500	104 억	400201	N	N	0	N	N
137	20240604	090615	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1559	-15	5	-0.95	12537216	7976	2.47	1572	1572	1559	2045	1102	1574	1571.81	1.92	-2002	1618	1596	1563	1541	1508	1579	1524	104	471	500	1030	1	1	20856819	325	4.83	0.52	12	0.04	323.00	3022.00	2495	20230906	-37.52	1530	20230727	1.90	1854	-15.91	20240409	1530	1.90	20240603	2495	-37.52	20230906	1530	1.90	20230727	0.25	N	084870	500	104 억	400201	N	N	0	N	N
138	20240603	160608	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1574	-14	5	-0.88	501470617	323090	687.18	1585	1585	1530	2060	1112	1588	1552.10	1.90	3709	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	328	4.87	0.52	12	1.55	323.00	3022.00	2495	20230906	-36.91	1530	20240603	2.88	1854	-15.10	20240409	1530	2.88	20240603	2495	-36.91	20230906	1530	2.88	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
139	20240603	150610	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1561	-27	5	-1.70	491595249	316818	673.84	1585	1585	1530	2060	1112	1588	1551.66	1.90	4921	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	326	4.83	0.52	12	1.52	323.00	3022.00	2495	20230906	-37.43	1530	20240603	2.03	1854	-15.80	20240409	1530	2.03	20240603	2495	-37.43	20230906	1530	2.03	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
140	20240603	140606	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1550	-38	5	-2.39	458079736	295194	627.85	1585	1585	1530	2060	1112	1588	1551.78	1.90	4055	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	323	4.80	0.51	12	1.42	323.00	3022.00	2495	20230906	-37.88	1530	20240603	1.31	1854	-16.40	20240409	1530	1.31	20240603	2495	-37.88	20230906	1530	1.31	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
141	20240603	130608	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1560	-28	5	-1.76	305428523	196590	418.13	1585	1585	1530	2060	1112	1588	1553.62	1.90	13	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	325	4.83	0.52	12	0.94	323.00	3022.00	2495	20230906	-37.47	1530	20240603	1.96	1854	-15.86	20240409	1530	1.96	20240603	2495	-37.47	20230906	1530	1.96	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
142	20240603	120608	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1563	-25	5	-1.57	300346553	193320	411.17	1585	1585	1530	2060	1112	1588	1553.61	1.90	-245	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	326	4.84	0.52	12	0.93	323.00	3022.00	2495	20230906	-37.35	1530	20240603	2.16	1854	-15.70	20240409	1530	2.16	20240603	2495	-37.35	20230906	1530	2.16	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
143	20240603	110603	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1555	-33	5	-2.08	146285355	93880	199.67	1585	1585	1530	2060	1112	1588	1558.20	1.90	-612	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	324	4.81	0.51	12	0.45	323.00	3022.00	2495	20230906	-37.68	1530	20240603	1.63	1854	-16.13	20240409	1530	1.63	20240603	2495	-37.68	20230906	1530	1.63	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
144	20240603	100602	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1557	-31	5	-1.95	73295173	47154	100.29	1585	1585	1530	2060	1112	1588	1554.33	1.90	-363	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	325	4.82	0.52	12	0.23	323.00	3022.00	2495	20230906	-37.60	1530	20240603	1.76	1854	-16.02	20240409	1530	1.76	20240603	2495	-37.60	20230906	1530	1.76	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N
145	20240603	090601	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1568	-20	5	-1.26	16328639	10436	22.20	1585	1585	1530	2060	1112	1588	1564.50	1.90	1123	1625	1606	1588	1569	1551	1597	1560	104	472	500	1040	1	1	20856819	327	4.85	0.52	12	0.05	323.00	3022.00	2495	20230906	-37.15	1530	20240603	2.48	1854	-15.43	20240409	1530	2.48	20240603	2495	-37.15	20230906	1530	2.48	20240603	0.28	N	084870	500	104 억	396492	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History