KissMeData/005800/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20230927	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	40	2	0.44	51571940	5683	117.15	9100	9190	9030	11830	6370	9100	9074.75	26.33	-139	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	823	3.50	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.08	8990	20230914	1.67	11790	-22.48	20230228	8990	1.67	20230914	12200	-25.08	20221115	8990	1.67	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
3	20230927	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9120	20	2	0.22	45887060	5061	104.33	9100	9120	9030	11830	6370	9100	9066.80	26.33	-145	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	821	3.49	0.23	12	0.06	2611.00	40302.00	12200	20221115	-25.25	8990	20230914	1.45	11790	-22.65	20230228	8990	1.45	20230914	12200	-25.25	20221115	8990	1.45	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
4	20230927	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9080	-20	5	-0.22	37938610	4187	86.31	9100	9100	9030	11830	6370	9100	9061.05	26.33	-335	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	817	3.48	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
5	20230927	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-30	5	-0.33	24887680	2747	56.63	9100	9100	9030	11830	6370	9100	9059.95	26.33	-361	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	816	3.47	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
6	20230927	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-40	5	-0.44	24089730	2659	54.81	9100	9100	9030	11830	6370	9100	9059.70	26.33	-275	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
7	20230927	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-40	5	-0.44	21208520	2341	48.26	9100	9100	9030	11830	6370	9100	9059.60	26.33	-229	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
8	20230927	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9050	-50	5	-0.55	20392890	2251	46.40	9100	9100	9030	11830	6370	9100	9059.48	26.33	-143	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	815	3.47	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.82	8990	20230914	0.67	11790	-23.24	20230228	8990	0.67	20230914	12200	-25.82	20221115	8990	0.67	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
9	20230927	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9030	-70	5	-0.77	1219330	134	2.76	9100	9100	9030	11830	6370	9100	9099.48	26.33	-22	9220	9160	9110	9050	9000	9190	9080	45	2730	500	6370	10	1	9000000	813	3.46	0.22	12	0.00	2611.00	40302.00	12200	20221115	-25.98	8990	20230914	0.44	11790	-23.41	20230228	8990	0.44	20230914	12200	-25.98	20221115	8990	0.44	20230914	0.05	N	005800	500	45 억	2369329	N	N	1	N	N
10	20230926	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-60	5	-0.66	44182620	4851	111.83	9090	9170	9060	11900	6420	9160	9107.97	26.33	-100	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	819	3.49	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.04	N	005800	500	45 억	2369459	N	N	1	N	N
11	20230926	150210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9080	-80	5	-0.87	36598700	4015	92.55	9090	9170	9080	11900	6420	9160	9115.49	26.33	-129	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	817	3.48	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
12	20230926	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-60	5	-0.66	34651660	3801	87.62	9090	9170	9090	11900	6420	9160	9116.46	26.33	-129	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	819	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
13	20230926	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	-50	5	-0.55	33786260	3706	85.43	9090	9170	9090	11900	6420	9160	9116.64	26.33	-159	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	820	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
14	20230926	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-60	5	-0.66	26990850	2961	68.26	9090	9170	9090	11900	6420	9160	9115.45	26.33	-159	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	819	3.49	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
15	20230926	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-60	5	-0.66	14011920	1539	35.48	9090	9170	9090	11900	6420	9160	9104.56	26.33	-158	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
16	20230926	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	4162270	457	10.53	9090	9170	9090	11900	6420	9160	9107.81	26.33	-21	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
17	20230926	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	1308960	144	3.32	9090	9090	9090	11900	6420	9160	9090.00	26.33	-6	9340	9250	9140	9050	8940	9295	9095	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.04	N	005800	500	45 억	2369459	N	N	4	N	N
18	20230925	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9160	10	2	0.11	39459640	4336	105.89	9150	9230	9030	11890	6410	9150	9095.29	26.33	-188	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	824	3.51	0.23	12	0.05	2611.00	40302.00	12200	20221115	-24.92	8990	20230914	1.89	11790	-22.31	20230228	8990	1.89	20230914	12200	-24.92	20221115	8990	1.89	20230914	0.03	N	005800	500	45 억	2369662	N	N	4	N	N
19	20230925	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-80	5	-0.87	35227760	3874	94.60	9150	9230	9030	11890	6410	9150	9093.38	26.33	-202	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	816	3.47	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
20	20230925	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-80	5	-0.87	16415410	1805	44.08	9150	9150	9030	11890	6410	9150	9094.41	26.33	-144	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	816	3.47	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
21	20230925	130207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-80	5	-0.87	15708010	1727	42.17	9150	9150	9030	11890	6410	9150	9095.55	26.33	-144	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	816	3.47	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
22	20230925	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-80	5	-0.87	14964820	1645	40.17	9150	9150	9030	11890	6410	9150	9097.16	26.33	-139	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	816	3.47	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
23	20230925	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-90	5	-0.98	14250870	1566	38.24	9150	9150	9030	11890	6410	9150	9100.17	26.33	-139	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	815	3.47	0.22	12	0.02	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
24	20230925	100208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9030	-120	5	-1.31	12742590	1399	34.16	9150	9150	9030	11890	6410	9150	9108.36	26.33	-139	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	813	3.46	0.22	12	0.02	2611.00	40302.00	12200	20221115	-25.98	8990	20230914	0.44	11790	-23.41	20230228	8990	0.44	20230914	12200	-25.98	20221115	8990	0.44	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
25	20230925	090207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-60	5	-0.66	1856850	203	4.96	9150	9150	9090	11890	6410	9150	9147.04	26.33	-34	9243	9196	9103	9056	8963	9220	9080	45	2740	500	6400	10	1	9000000	818	3.48	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.03	N	005800	500	45 억	2369662	N	N	1	N	N
26	20230922	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	0	3	0.00	37102590	4095	43.45	9150	9150	9010	11890	6410	9150	9059.78	26.33	-1212	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	824	3.50	0.23	12	0.05	2611.00	40302.00	12200	20221115	-25.00	8990	20230914	1.78	11790	-22.39	20230228	8990	1.78	20230914	12200	-25.00	20221115	8990	1.78	20230914	0.04	N	005800	500	45 억	2369780	N	N	1	N	N
27	20230922	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9040	-110	5	-1.20	32717150	3614	38.34	9150	9150	9010	11890	6410	9150	9052.89	26.33	-1111	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	814	3.46	0.22	12	0.04	2611.00	40302.00	12200	20221115	-25.90	8990	20230914	0.56	11790	-23.32	20230228	8990	0.56	20230914	12200	-25.90	20221115	8990	0.56	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
28	20230922	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9040	-110	5	-1.20	28229240	3117	33.07	9150	9150	9010	11890	6410	9150	9056.54	26.33	-953	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	814	3.46	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.90	8990	20230914	0.56	11790	-23.32	20230228	8990	0.56	20230914	12200	-25.90	20221115	8990	0.56	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
29	20230922	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9040	-110	5	-1.20	24946600	2754	29.22	9150	9150	9010	11890	6410	9150	9058.32	26.33	-865	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	814	3.46	0.22	12	0.03	2611.00	40302.00	12200	20221115	-25.90	8990	20230914	0.56	11790	-23.32	20230228	8990	0.56	20230914	12200	-25.90	20221115	8990	0.56	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
30	20230922	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9010	-140	5	-1.53	21169130	2336	24.79	9150	9150	9010	11890	6410	9150	9062.13	26.33	-673	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	811	3.45	0.22	12	0.03	2611.00	40302.00	12200	20221115	-26.15	8990	20230914	0.22	11790	-23.58	20230228	8990	0.22	20230914	12200	-26.15	20221115	8990	0.22	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
31	20230922	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9040	-110	5	-1.20	16849260	1858	19.71	9150	9150	9010	11890	6410	9150	9068.49	26.33	-506	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	814	3.46	0.22	12	0.02	2611.00	40302.00	12200	20221115	-25.90	8990	20230914	0.56	11790	-23.32	20230228	8990	0.56	20230914	12200	-25.90	20221115	8990	0.56	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
32	20230922	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-90	5	-0.98	6968790	765	8.12	9150	9150	9060	11890	6410	9150	9109.53	26.33	-86	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
33	20230922	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	0	3	0.00	2589450	283	3.00	9150	9150	9150	11890	6410	9150	9150.00	26.33	-19	9270	9210	9110	9050	8950	9160	9000	45	2740	500	6400	10	1	9000000	824	3.50	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.00	8990	20230914	1.78	11790	-22.39	20230228	8990	1.78	20230914	12200	-25.00	20221115	8990	1.78	20230914	0.04	N	005800	500	45 억	2369780	N	N	2	N	N
34	20230921	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	-10	5	-0.11	85370230	9424	226.92	9170	9170	9010	11900	6420	9160	9058.80	26.33	-1860	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	824	3.50	0.23	12	0.10	2611.00	40302.00	12200	20221115	-25.00	8990	20230914	1.78	11790	-22.39	20230228	8990	1.78	20230914	12200	-25.00	20221115	8990	1.78	20230914	0.03	N	005800	500	45 억	2369859	N	N	2	N	N
35	20230921	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	-10	5	-0.11	84601650	9340	224.90	9170	9170	9010	11900	6420	9160	9057.99	26.33	-1879	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	824	3.50	0.23	12	0.10	2611.00	40302.00	12200	20221115	-25.00	8990	20230914	1.78	11790	-22.39	20230228	8990	1.78	20230914	12200	-25.00	20221115	8990	1.78	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
36	20230921	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9050	-110	5	-1.20	78541240	8674	208.86	9170	9170	9010	11900	6420	9160	9054.79	26.33	-1548	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	815	3.47	0.22	12	0.10	2611.00	40302.00	12200	20221115	-25.82	8990	20230914	0.67	11790	-23.24	20230228	8990	0.67	20230914	12200	-25.82	20221115	8990	0.67	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
37	20230921	130159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-100	5	-1.09	72326550	7988	192.34	9170	9170	9010	11900	6420	9160	9054.40	26.33	-1242	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	815	3.47	0.22	12	0.09	2611.00	40302.00	12200	20221115	-25.74	8990	20230914	0.78	11790	-23.16	20230228	8990	0.78	20230914	12200	-25.74	20221115	8990	0.78	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
38	20230921	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9050	-110	5	-1.20	65932150	7282	175.34	9170	9170	9010	11900	6420	9160	9054.13	26.33	-930	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	815	3.47	0.22	12	0.08	2611.00	40302.00	12200	20221115	-25.82	8990	20230914	0.67	11790	-23.24	20230228	8990	0.67	20230914	12200	-25.82	20221115	8990	0.67	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
39	20230921	110203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9050	-110	5	-1.20	46921340	5176	124.63	9170	9170	9020	11900	6420	9160	9065.17	26.33	-610	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	815	3.47	0.22	12	0.06	2611.00	40302.00	12200	20221115	-25.82	8990	20230914	0.67	11790	-23.24	20230228	8990	0.67	20230914	12200	-25.82	20221115	8990	0.67	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
40	20230921	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-90	5	-0.98	19448790	2138	51.48	9170	9170	9030	11900	6420	9160	9096.72	26.33	-272	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	816	3.47	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20221115	8990	0.89	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
41	20230921	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9160	0	3	0.00	1366180	149	3.59	9170	9170	9160	11900	6420	9160	9168.99	26.33	-35	9220	9190	9140	9110	9060	9205	9125	45	2740	500	6410	10	1	9000000	824	3.51	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.92	8990	20230914	1.89	11790	-22.31	20230228	8990	1.89	20230914	12200	-24.92	20221115	8990	1.89	20230914	0.03	N	005800	500	45 억	2369859	N	N	4	N	N
42	20230920	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9160	60	2	0.66	37832700	4151	127.68	9120	9170	9090	11830	6370	9100	9114.11	26.33	-325	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	824	3.51	0.23	12	0.05	2611.00	40302.00	12200	20221115	-24.92	8990	20230914	1.89	11790	-22.31	20230228	8990	1.89	20230914	12200	-24.92	20221115	8990	1.89	20230914	0.05	N	005800	500	45 억	2369476	N	N	4	N	N
43	20230920	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	40	2	0.44	34923610	3833	117.90	9120	9140	9090	11830	6370	9100	9111.30	26.33	-370	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	823	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.08	8990	20230914	1.67	11790	-22.48	20230228	8990	1.67	20230914	12200	-25.08	20221115	8990	1.67	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
44	20230920	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	10	2	0.11	28398410	3118	95.91	9120	9130	9090	11830	6370	9100	9107.89	26.33	-357	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	820	3.49	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
45	20230920	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	10	2	0.11	24149510	2651	81.54	9120	9130	9090	11830	6370	9100	9109.59	26.33	-262	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	820	3.49	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
46	20230920	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	10	2	0.11	17080850	1875	57.67	9120	9130	9100	11830	6370	9100	9109.79	26.33	-113	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	820	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
47	20230920	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	0	3	0.00	10754380	1180	36.30	9120	9130	9100	11830	6370	9100	9113.88	26.33	65	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	819	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
48	20230920	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	10	2	0.11	5589550	613	18.86	9120	9130	9110	11830	6370	9100	9118.35	26.33	6	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	820	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.33	8990	20230914	1.33	11790	-22.73	20230228	8990	1.33	20230914	12200	-25.33	20221115	8990	1.33	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
49	20230920	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9120	20	2	0.22	912000	100	3.08	9120	9120	9120	11830	6370	9100	9120.00	26.33	0	9186	9142	9116	9072	9046	9130	9060	45	2730	500	6370	10	1	9000000	821	3.49	0.23	12	0.00	2611.00	40302.00	12200	20221115	-25.25	8990	20230914	1.45	11790	-22.65	20230228	8990	1.45	20230914	12200	-25.25	20221115	8990	1.45	20230914	0.05	N	005800	500	45 억	2369476	N	N	3	N	N
50	20230919	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	29510530	3240	72.31	9120	9160	9090	11930	6430	9180	9108.22	26.33	195	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	3	N	N
51	20230919	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	26716590	2933	65.45	9120	9160	9090	11930	6430	9180	9108.96	26.33	195	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
52	20230919	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	25488870	2798	62.44	9120	9160	9090	11930	6430	9180	9109.67	26.33	194	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
53	20230919	130157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	16926070	1858	41.46	9120	9160	9090	11930	6430	9180	9109.83	26.33	106	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
54	20230919	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	13895770	1525	34.03	9120	9160	9090	11930	6430	9180	9111.98	26.33	98	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
55	20230919	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	10128780	1111	24.79	9120	9160	9100	11930	6430	9180	9116.81	26.33	98	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	819	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20221115	8990	1.22	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
56	20230919	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	-30	5	-0.33	4899550	537	11.98	9120	9150	9100	11930	6430	9180	9123.93	26.33	82	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	824	3.50	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.00	8990	20230914	1.78	11790	-22.39	20230228	8990	1.78	20230914	12200	-25.00	20221115	8990	1.78	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
57	20230919	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9180	0	3	0.00	0	0	0.00	0	0	0	11930	6430	9180	0.00	26.33	0	9286	9232	9146	9092	9006	9260	9120	45	2750	500	6420	10	1	9000000	826	3.52	0.23	12	0.00	2611.00	40302.00	12200	20221115	-24.75	8990	20230914	2.11	11790	-22.14	20230228	8990	2.11	20230914	12200	-24.75	20221115	8990	2.11	20230914	0.06	N	005800	500	45 억	2369281	N	N	5	N	N
58	20230918	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9180	20	2	0.22	40870930	4481	106.36	9150	9200	9060	11900	6420	9160	9117.18	26.32	196	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	826	3.52	0.23	12	0.05	2611.00	40302.00	12200	20221115	-24.75	8990	20230914	2.11	11790	-22.14	20230228	8990	2.11	20230914	12200	-24.75	20221115	8990	2.11	20230914	0.06	N	005800	500	45 억	2369092	N	N	5	N	N
59	20230918	150157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	-20	5	-0.22	35974400	3947	93.69	9150	9150	9060	11900	6420	9160	9114.37	26.32	189	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	823	3.50	0.23	12	0.04	2611.00	40302.00	12200	20221115	-25.08	8990	20230914	1.67	11790	-22.48	20230228	8990	1.67	20230914	12200	-25.08	20221115	8990	1.67	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
60	20230918	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	26218550	2879	68.34	9150	9150	9060	11900	6420	9160	9106.83	26.32	189	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.03	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
61	20230918	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	19775330	2171	51.53	9150	9150	9060	11900	6420	9160	9108.86	26.32	116	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
62	20230918	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9080	-80	5	-0.87	19156840	2103	49.92	9150	9150	9060	11900	6420	9160	9109.29	26.32	110	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	817	3.48	0.23	12	0.02	2611.00	40302.00	12200	20221115	-25.57	8990	20230914	1.00	11790	-22.99	20230228	8990	1.00	20230914	12200	-25.57	20221115	8990	1.00	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
63	20230918	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9120	-40	5	-0.44	11080270	1214	28.82	9150	9150	9060	11900	6420	9160	9127.08	26.32	37	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	821	3.49	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.25	8990	20230914	1.45	11790	-22.65	20230228	8990	1.45	20230914	12200	-25.25	20221115	8990	1.45	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
64	20230918	100157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	10214480	1119	26.56	9150	9150	9060	11900	6420	9160	9128.22	26.32	4	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20221115	8990	1.11	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
65	20230918	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9130	-30	5	-0.33	7338040	802	19.04	9150	9150	9130	11900	6420	9160	9149.68	26.32	0	9300	9230	9130	9060	8960	9265	9095	45	2740	500	6410	10	1	9000000	822	3.50	0.23	12	0.01	2611.00	40302.00	12200	20221115	-25.16	8990	20230914	1.56	11790	-22.56	20230228	8990	1.56	20230914	12200	-25.16	20221115	8990	1.56	20230914	0.06	N	005800	500	45 억	2369092	N	N	8	N	N
66	20230915	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9160	90	2	0.99	38302450	4206	62.34	9070	9200	9030	11790	6350	9070	9106.52	26.32	16	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	824	3.51	0.23	12	0.05	2611.00	40302.00	12200	20220916	-24.92	8990	20230914	1.89	11790	-22.31	20230228	8990	1.89	20230914	12200	-24.92	20220916	8990	1.89	20230914	0.06	N	005800	500	45 억	2369059	N	N	8	N	N
67	20230915	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	30	2	0.33	31334180	3444	51.04	9070	9200	9030	11790	6350	9070	9098.19	26.32	13	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	819	3.49	0.23	12	0.04	2611.00	40302.00	12200	20220916	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20220916	8990	1.22	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
68	20230915	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9170	100	2	1.10	20566660	2262	33.53	9070	9200	9030	11790	6350	9070	9092.25	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	825	3.51	0.23	12	0.03	2611.00	40302.00	12200	20220916	-24.84	8990	20230914	2.00	11790	-22.22	20230228	8990	2.00	20230914	12200	-24.84	20220916	8990	2.00	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
69	20230915	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	20	2	0.22	14621500	1611	23.88	9070	9110	9030	11790	6350	9070	9076.04	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	818	3.48	0.23	12	0.02	2611.00	40302.00	12200	20220916	-25.49	8990	20230914	1.11	11790	-22.90	20230228	8990	1.11	20230914	12200	-25.49	20220916	8990	1.11	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
70	20230915	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	30	2	0.33	13164860	1451	21.51	9070	9110	9030	11790	6350	9070	9072.96	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12200	20220916	-25.41	8990	20230914	1.22	11790	-22.82	20230228	8990	1.22	20230914	12200	-25.41	20220916	8990	1.22	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
71	20230915	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	0	3	0.00	10273710	1133	16.79	9070	9080	9030	11790	6350	9070	9067.71	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20220916	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20220916	8990	0.89	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
72	20230915	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	0	3	0.00	4949300	546	8.09	9070	9070	9030	11790	6350	9070	9064.65	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	816	3.47	0.23	12	0.01	2611.00	40302.00	12200	20220916	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20220916	8990	0.89	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
73	20230915	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	0	3	0.00	3600790	397	5.88	9070	9070	9070	11790	6350	9070	9070.00	26.32	0	9136	9102	9046	9012	8956	9120	9030	45	2720	500	6340	10	1	9000000	816	3.47	0.23	12	0.00	2611.00	40302.00	12200	20220916	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20220916	8990	0.89	20230914	0.06	N	005800	500	45 억	2369059	N	N	22	N	N
74	20230914	160200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	60851410	6735	140.58	9040	9080	8990	11800	6360	9080	9032.17	26.32	35	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	816	3.47	0.23	12	0.07	2611.00	40302.00	12200	20220916	-25.66	8990	20230914	0.89	11790	-23.07	20230228	8990	0.89	20230914	12200	-25.66	20220916	8990	0.89	20230914	0.05	N	005800	500	45 억	2369078	N	N	22	N	N
75	20230914	150157	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9020	-60	5	-0.66	54332050	6016	125.57	9040	9080	8990	11800	6360	9080	9031.26	26.32	23	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	812	3.45	0.22	12	0.07	2611.00	40302.00	12200	20220916	-26.07	8990	20230914	0.33	11790	-23.49	20230228	8990	0.33	20230914	12200	-26.07	20220916	8990	0.33	20230914	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
76	20230914	140155	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9010	-70	5	-0.77	48041960	5320	111.04	9040	9080	8990	11800	6360	9080	9030.44	26.32	-17	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	811	3.45	0.22	12	0.06	2611.00	40302.00	12200	20220916	-26.15	8990	20230914	0.22	11790	-23.58	20230228	8990	0.22	20230914	12200	-26.15	20220916	8990	0.22	20230914	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
77	20230914	130155	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9020	-60	5	-0.66	31273720	3458	72.18	9040	9080	9020	11800	6360	9080	9043.88	26.32	-19	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	812	3.45	0.22	12	0.04	2611.00	40302.00	12200	20220916	-26.07	9020	20230914	0.00	11790	-23.49	20230228	9020	0.00	20230914	12200	-26.07	20220916	9020	0.00	20230914	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
78	20230914	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9050	-30	5	-0.33	13323650	1471	30.70	9040	9080	9040	11800	6360	9080	9057.55	26.32	-19	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	815	3.47	0.22	12	0.02	2611.00	40302.00	12200	20220916	-25.82	9020	20230913	0.33	11790	-23.24	20230228	9020	0.33	20230913	12200	-25.82	20220916	9020	0.33	20230913	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
79	20230914	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9060	-20	5	-0.22	8559080	945	19.72	9040	9080	9040	11800	6360	9080	9057.23	26.32	-19	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	815	3.47	0.22	12	0.01	2611.00	40302.00	12200	20220916	-25.74	9020	20230913	0.44	11790	-23.16	20230228	9020	0.44	20230913	12200	-25.74	20220916	9020	0.44	20230913	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
80	20230914	100153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	932410	103	2.15	9040	9080	9040	11800	6360	9080	9052.52	26.32	-10	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	816	3.47	0.23	12	0.00	2611.00	40302.00	12200	20220916	-25.66	9020	20230913	0.55	11790	-23.07	20230228	9020	0.55	20230913	12200	-25.66	20220916	9020	0.55	20230913	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
81	20230914	090157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9040	-40	5	-0.44	18080	2	0.04	9040	9040	9040	11800	6360	9080	9040.00	26.32	0	9186	9132	9076	9022	8966	9105	8995	45	2720	500	6350	10	1	9000000	814	3.46	0.22	12	0.00	2611.00	40302.00	12200	20220916	-25.90	9020	20230913	0.22	11790	-23.32	20230228	9020	0.22	20230913	12200	-25.90	20220916	9020	0.22	20230913	0.05	N	005800	500	45 억	2369078	N	N	0	N	N
82	20230913	160158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9080	-80	5	-0.87	43289760	4777	55.62	9100	9130	9020	11900	6420	9160	9062.11	26.32	-470	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	817	3.48	0.23	12	0.05	2611.00	40302.00	12200	20220916	-25.57	9020	20230913	0.67	11790	-22.99	20230228	9020	0.67	20230913	12200	-25.57	20220916	9020	0.67	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
83	20230913	150155	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9070	-90	5	-0.98	40711650	4493	52.32	9100	9130	9020	11900	6420	9160	9061.13	26.32	-470	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	816	3.47	0.23	12	0.05	2611.00	40302.00	12200	20220916	-25.66	9020	20230913	0.55	11790	-23.07	20230228	9020	0.55	20230913	12200	-25.66	20220916	9020	0.55	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
84	20230913	140158	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9020	-140	5	-1.53	29089620	3211	37.39	9100	9130	9020	11900	6420	9160	9059.36	26.32	-478	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	812	3.45	0.22	12	0.04	2611.00	40302.00	12200	20220916	-26.07	9020	20230913	0.00	11790	-23.49	20230228	9020	0.00	20230913	12200	-26.07	20220916	9020	0.00	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
85	20230913	130154	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9030	-130	5	-1.42	24065510	2655	30.92	9100	9130	9030	11900	6420	9160	9064.22	26.32	-395	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	813	3.46	0.22	12	0.03	2611.00	40302.00	12200	20220916	-25.98	9030	20230913	0.00	11790	-23.41	20230228	9030	0.00	20230913	12200	-25.98	20220916	9030	0.00	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
86	20230913	120159	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9040	-120	5	-1.31	19763140	2179	25.37	9100	9130	9040	11900	6420	9160	9069.82	26.32	-323	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	814	3.46	0.22	12	0.02	2611.00	40302.00	12200	20220916	-25.90	9040	20230913	0.00	11790	-23.32	20230228	9040	0.00	20230913	12200	-25.90	20220916	9040	0.00	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
87	20230913	110157	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9050	-110	5	-1.20	13182960	1452	16.91	9100	9130	9050	11900	6420	9160	9079.17	26.32	-212	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	815	3.47	0.22	12	0.02	2611.00	40302.00	12200	20220916	-25.82	9050	20230913	0.00	11790	-23.24	20230228	9050	0.00	20230913	12200	-25.82	20220916	9050	0.00	20230913	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
88	20230913	100155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9090	-70	5	-0.76	5481310	603	7.02	9100	9130	9080	11900	6420	9160	9090.07	26.32	-85	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	818	3.48	0.23	12	0.01	2611.00	40302.00	12200	20220916	-25.49	9060	20230726	0.33	11790	-22.90	20230228	9060	0.33	20230726	12200	-25.49	20220916	9060	0.33	20230726	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
89	20230913	090155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-60	5	-0.66	373100	41	0.48	9100	9100	9100	11900	6420	9160	9100.00	26.32	0	9313	9236	9163	9086	9013	9200	9050	45	2740	500	6410	10	1	9000000	819	3.49	0.23	12	0.00	2611.00	40302.00	12200	20220916	-25.41	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12200	-25.41	20220916	9060	0.44	20230726	0.05	N	005800	500	45 억	2369069	N	N	0	N	N
90	20230912	160154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9160	-90	5	-0.97	78315170	8582	91.08	9240	9240	9090	12020	6480	9250	9125.47	26.32	-7	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	824	3.51	0.23	12	0.10	2611.00	40302.00	12200	20220916	-24.92	9060	20230726	1.10	11790	-22.31	20230228	9060	1.10	20230726	12200	-24.92	20220916	9060	1.10	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
91	20230912	150156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9120	-130	5	-1.41	77967080	8544	90.68	9240	9240	9090	12020	6480	9250	9125.35	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	821	3.49	0.23	12	0.09	2611.00	40302.00	12200	20220916	-25.25	9060	20230726	0.66	11790	-22.65	20230228	9060	0.66	20230726	12200	-25.25	20220916	9060	0.66	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
92	20230912	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-150	5	-1.62	59143860	6476	68.73	9240	9240	9100	12020	6480	9250	9132.76	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	819	3.49	0.23	12	0.07	2611.00	40302.00	12200	20220916	-25.41	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12200	-25.41	20220916	9060	0.44	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
93	20230912	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	-140	5	-1.51	47237780	5168	54.85	9240	9240	9100	12020	6480	9250	9140.42	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	820	3.49	0.23	12	0.06	2611.00	40302.00	12200	20220916	-25.33	9060	20230726	0.55	11790	-22.73	20230228	9060	0.55	20230726	12200	-25.33	20220916	9060	0.55	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
94	20230912	120152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9150	-100	5	-1.08	19568700	2133	22.64	9240	9240	9140	12020	6480	9250	9174.23	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	824	3.50	0.23	12	0.02	2611.00	40302.00	12200	20220916	-25.00	9060	20230726	0.99	11790	-22.39	20230228	9060	0.99	20230726	12200	-25.00	20220916	9060	0.99	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
95	20230912	110155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	-110	5	-1.19	13389590	1457	15.46	9240	9240	9140	12020	6480	9250	9189.79	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	823	3.50	0.23	12	0.02	2611.00	40302.00	12200	20220916	-25.08	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12200	-25.08	20220916	9060	0.88	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
96	20230912	100154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9180	-70	5	-0.76	7533380	818	8.68	9240	9240	9180	12020	6480	9250	9209.46	26.32	-13	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	826	3.52	0.23	12	0.01	2611.00	40302.00	12200	20220916	-24.75	9060	20230726	1.32	11790	-22.14	20230228	9060	1.32	20230726	12200	-24.75	20220916	9060	1.32	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
97	20230912	090156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9230	-20	5	-0.22	979170	106	1.13	9240	9240	9220	12020	6480	9250	9237.33	26.32	-5	9463	9356	9273	9166	9083	9315	9125	45	2770	500	6470	10	1	9000000	831	3.54	0.23	12	0.00	2611.00	40302.00	12200	20220916	-24.34	9060	20230726	1.88	11790	-21.71	20230228	9060	1.88	20230726	12200	-24.34	20220916	9060	1.88	20230726	0.06	N	005800	500	45 억	2369082	N	N	1	N	N
98	20230911	160153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9250	-220	5	-2.32	87067640	9420	129.98	9370	9380	9190	12310	6630	9470	9242.85	26.32	150	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	833	3.54	0.23	12	0.10	2611.00	40302.00	12200	20220908	-24.18	9060	20230726	2.10	11790	-21.54	20230228	9060	2.10	20230726	12200	-24.18	20220916	9060	2.10	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
99	20230911	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9280	-190	5	-2.01	77335700	8371	115.51	9370	9380	9190	12310	6630	9470	9238.53	26.32	138	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	835	3.55	0.23	12	0.09	2611.00	40302.00	12200	20220908	-23.93	9060	20230726	2.43	11790	-21.29	20230228	9060	2.43	20230726	12200	-23.93	20220916	9060	2.43	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
100	20230911	140156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9220	-250	5	-2.64	53662220	5802	80.06	9370	9380	9200	12310	6630	9470	9248.92	26.32	168	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	830	3.53	0.23	12	0.06	2611.00	40302.00	12200	20220908	-24.43	9060	20230726	1.77	11790	-21.80	20230228	9060	1.77	20230726	12200	-24.43	20220916	9060	1.77	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
101	20230911	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9220	-250	5	-2.64	43216340	4669	64.43	9370	9380	9210	12310	6630	9470	9256.02	26.32	110	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	830	3.53	0.23	12	0.05	2611.00	40302.00	12200	20220908	-24.43	9060	20230726	1.77	11790	-21.80	20230228	9060	1.77	20230726	12200	-24.43	20220916	9060	1.77	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
102	20230911	120157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9240	-230	5	-2.43	28051120	3025	41.74	9370	9380	9230	12310	6630	9470	9273.10	26.32	118	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	832	3.54	0.23	12	0.03	2611.00	40302.00	12200	20220908	-24.26	9060	20230726	1.99	11790	-21.63	20230228	9060	1.99	20230726	12200	-24.26	20220916	9060	1.99	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
103	20230911	110154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9230	-240	5	-2.53	15809420	1703	23.50	9370	9380	9230	12310	6630	9470	9283.28	26.32	97	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	831	3.54	0.23	12	0.02	2611.00	40302.00	12200	20220908	-24.34	9060	20230726	1.88	11790	-21.71	20230228	9060	1.88	20230726	12200	-24.34	20220916	9060	1.88	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
104	20230911	100152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9270	-200	5	-2.11	10079600	1084	14.96	9370	9380	9260	12310	6630	9470	9298.52	26.32	45	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	834	3.55	0.23	12	0.01	2611.00	40302.00	12200	20220908	-24.02	9060	20230726	2.32	11790	-21.37	20230228	9060	2.32	20230726	12200	-24.02	20220916	9060	2.32	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
105	20230911	090152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9350	-120	5	-1.27	1461390	156	2.15	9370	9370	9310	12310	6630	9470	9367.88	26.32	4	9756	9612	9356	9212	8956	9685	9285	45	2840	500	6620	10	1	9000000	842	3.58	0.23	12	0.00	2611.00	40302.00	12200	20220908	-23.36	9060	20230726	3.20	11790	-20.70	20230228	9060	3.20	20230726	12200	-23.36	20220916	9060	3.20	20230726	0.05	N	005800	500	45 억	2369210	N	N	1	N	N
106	20230908	160155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9470	330	2	3.61	66995760	7247	47.90	9140	9500	9100	11880	6400	9140	9175.72	26.32	-439	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	852	3.63	0.23	12	0.08	2611.00	40302.00	12300	20220907	-23.01	9060	20230726	4.53	11790	-19.68	20230228	9060	4.53	20230726	12200	-22.38	20220908	9060	4.53	20230726	0.03	N	005800	500	45 억	2369208	N	N	1	N	N
107	20230908	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	0	3	0.00	36088850	3956	26.14	9140	9180	9100	11880	6400	9140	9122.55	26.32	-399	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	823	3.50	0.23	12	0.04	2611.00	40302.00	12300	20220907	-25.69	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12200	-25.08	20220908	9060	0.88	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
108	20230908	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	31373670	3440	22.73	9140	9180	9100	11880	6400	9140	9120.24	26.32	-396	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	821	3.49	0.23	12	0.04	2611.00	40302.00	12300	20220907	-25.85	9060	20230726	0.66	11790	-22.65	20230228	9060	0.66	20230726	12200	-25.25	20220908	9060	0.66	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
109	20230908	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-40	5	-0.44	27343390	2998	19.81	9140	9180	9100	11880	6400	9140	9120.53	26.32	-363	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	819	3.49	0.23	12	0.03	2611.00	40302.00	12300	20220907	-26.02	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12200	-25.41	20220908	9060	0.44	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
110	20230908	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-40	5	-0.44	20079890	2200	14.54	9140	9180	9100	11880	6400	9140	9127.21	26.32	-266	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	819	3.49	0.23	12	0.02	2611.00	40302.00	12300	20220907	-26.02	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12200	-25.41	20220908	9060	0.44	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
111	20230908	110155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	-30	5	-0.33	13179440	1442	9.53	9140	9180	9100	11880	6400	9140	9139.69	26.32	-165	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	820	3.49	0.23	12	0.02	2611.00	40302.00	12300	20220907	-25.93	9060	20230726	0.55	11790	-22.73	20230228	9060	0.55	20230726	12200	-25.33	20220908	9060	0.55	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
112	20230908	100155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	0	3	0.00	7652650	836	5.53	9140	9180	9140	11880	6400	9140	9153.92	26.32	-90	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	823	3.50	0.23	12	0.01	2611.00	40302.00	12300	20220907	-25.69	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12200	-25.08	20220908	9060	0.88	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
113	20230908	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	0	3	0.00	731200	80	0.53	9140	9140	9140	11880	6400	9140	9140.00	26.32	-3	9353	9246	9173	9066	8993	9210	9030	45	2740	500	6390	10	1	9000000	823	3.50	0.23	12	0.00	2611.00	40302.00	12300	20220907	-25.69	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12200	-25.08	20220908	9060	0.88	20230726	0.03	N	005800	500	45 억	2369208	N	N	2	N	N
114	20230907	160155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	-90	5	-0.98	138253510	15121	65.41	9240	9280	9100	11990	6470	9230	9143.15	26.32	-7321	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	823	3.50	0.23	12	0.17	2611.00	40302.00	12300	20220907	-25.69	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12300	-25.69	20220907	9060	0.88	20230726	0.01	N	005800	500	45 억	2369204	N	N	2	N	N
115	20230907	150153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-130	5	-1.41	129928860	14210	61.47	9240	9280	9100	11990	6470	9230	9143.48	26.32	-7229	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	819	3.49	0.23	12	0.16	2611.00	40302.00	12300	20220907	-26.02	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12300	-26.02	20220907	9060	0.44	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
116	20230907	140153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9110	-120	5	-1.30	101264340	11065	47.86	9240	9280	9100	11990	6470	9230	9151.77	26.32	-5158	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	820	3.49	0.23	12	0.12	2611.00	40302.00	12300	20220907	-25.93	9060	20230726	0.55	11790	-22.73	20230228	9060	0.55	20230726	12300	-25.93	20220907	9060	0.55	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
117	20230907	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9100	-130	5	-1.41	79259740	8650	37.42	9240	9280	9100	11990	6470	9230	9162.98	26.32	-3462	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	819	3.49	0.23	12	0.10	2611.00	40302.00	12300	20220907	-26.02	9060	20230726	0.44	11790	-22.82	20230228	9060	0.44	20230726	12300	-26.02	20220907	9060	0.44	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
118	20230907	120156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9130	-100	5	-1.08	68097330	7425	32.12	9240	9280	9120	11990	6470	9230	9171.36	26.32	-2384	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	822	3.50	0.23	12	0.08	2611.00	40302.00	12300	20220907	-25.77	9060	20230726	0.77	11790	-22.56	20230228	9060	0.77	20230726	12300	-25.77	20220907	9060	0.77	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
119	20230907	110155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9140	-90	5	-0.98	56659390	6173	26.70	9240	9280	9120	11990	6470	9230	9178.58	26.32	-1351	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	823	3.50	0.23	12	0.07	2611.00	40302.00	12300	20220907	-25.69	9060	20230726	0.88	11790	-22.48	20230228	9060	0.88	20230726	12300	-25.69	20220907	9060	0.88	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
120	20230907	100154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9170	-60	5	-0.65	12354750	1342	5.81	9240	9280	9170	11990	6470	9230	9206.22	26.32	-432	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	825	3.51	0.23	12	0.01	2611.00	40302.00	12300	20220907	-25.45	9060	20230726	1.21	11790	-22.22	20230228	9060	1.21	20230726	12300	-25.45	20220907	9060	1.21	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
121	20230907	090155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9240	10	2	0.11	83160	9	0.04	9240	9240	9240	11990	6470	9230	9240.00	26.32	0	9670	9450	9340	9120	9010	9395	9065	45	2760	500	6460	10	1	9000000	832	3.54	0.23	12	0.00	2611.00	40302.00	12300	20220907	-24.88	9060	20230726	1.99	11790	-21.63	20230228	9060	1.99	20230726	12300	-24.88	20220907	9060	1.99	20230726	0.01	N	005800	500	45 억	2369204	N	N	3	N	N
122	20230906	160154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9230	-340	5	-3.55	214447610	23082	106.81	9560	9560	9230	12440	6700	9570	9290.84	26.33	-13755	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	831	3.54	0.23	12	0.26	2611.00	40302.00	12300	20220907	-24.96	9060	20230726	1.88	11790	-21.71	20230228	9060	1.88	20230726	12300	-24.96	20220907	9060	1.88	20230726	0.01	N	005800	500	45 억	2369938	N	N	3	N	N
123	20230906	150152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9230	-340	5	-3.55	202095010	21744	100.62	9560	9560	9230	12440	6700	9570	9294.29	26.33	-13412	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	831	3.54	0.23	12	0.24	2611.00	40302.00	12300	20220907	-24.96	9060	20230726	1.88	11790	-21.71	20230228	9060	1.88	20230726	12300	-24.96	20220907	9060	1.88	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
124	20230906	140154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9250	-320	5	-3.34	152905690	16430	76.03	9560	9560	9240	12440	6700	9570	9306.49	26.33	-9124	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	833	3.54	0.23	12	0.18	2611.00	40302.00	12300	20220907	-24.80	9060	20230726	2.10	11790	-21.54	20230228	9060	2.10	20230726	12300	-24.80	20220907	9060	2.10	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
125	20230906	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9280	-290	5	-3.03	110520590	11856	54.86	9560	9560	9250	12440	6700	9570	9321.91	26.33	-7012	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	835	3.55	0.23	12	0.13	2611.00	40302.00	12300	20220907	-24.55	9060	20230726	2.43	11790	-21.29	20230228	9060	2.43	20230726	12300	-24.55	20220907	9060	2.43	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
126	20230906	120156	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9280	-290	5	-3.03	76619850	8200	37.95	9560	9560	9250	12440	6700	9570	9343.88	26.33	-4752	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	835	3.55	0.23	12	0.09	2611.00	40302.00	12300	20220907	-24.55	9060	20230726	2.43	11790	-21.29	20230228	9060	2.43	20230726	12300	-24.55	20220907	9060	2.43	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
127	20230906	110154	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9350	-220	5	-2.30	34195750	3641	16.85	9560	9560	9350	12440	6700	9570	9391.86	26.33	-2601	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	842	3.58	0.23	12	0.04	2611.00	40302.00	12300	20220907	-23.98	9060	20230726	3.20	11790	-20.70	20230228	9060	3.20	20230726	12300	-23.98	20220907	9060	3.20	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
128	20230906	100152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9390	-180	5	-1.88	16498780	1752	8.11	9560	9560	9380	12440	6700	9570	9417.11	26.33	-953	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	845	3.60	0.23	12	0.02	2611.00	40302.00	12300	20220907	-23.66	9060	20230726	3.64	11790	-20.36	20230228	9060	3.64	20230726	12300	-23.66	20220907	9060	3.64	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
129	20230906	090153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9470	-100	5	-1.04	1109830	117	0.54	9560	9560	9470	12440	6700	9570	9485.73	26.33	-69	10003	9786	9603	9386	9203	9695	9295	45	2870	500	6690	10	1	9000000	852	3.63	0.23	12	0.00	2611.00	40302.00	12300	20220907	-23.01	9060	20230726	4.53	11790	-19.68	20230228	9060	4.53	20230726	12300	-23.01	20220907	9060	4.53	20230726	0.01	N	005800	500	45 억	2369938	N	N	6	N	N
130	20230905	160151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9570	-240	5	-2.45	205474400	21610	737.29	9730	9820	9420	12750	6870	9810	9508.30	26.35	-13952	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	861	3.67	0.24	12	0.24	2611.00	40302.00	12300	20220907	-22.20	9060	20230726	5.63	11790	-18.83	20230228	9060	5.63	20230726	12300	-22.20	20220907	9060	5.63	20230726	0.01	N	005800	500	45 억	2371682	N	N	6	N	N
131	20230905	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9440	-370	5	-3.77	190537100	20039	683.69	9730	9820	9420	12750	6870	9810	9508.31	26.35	-13323	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	850	3.62	0.23	12	0.22	2611.00	40302.00	12300	20220907	-23.25	9060	20230726	4.19	11790	-19.93	20230228	9060	4.19	20230726	12300	-23.25	20220907	9060	4.19	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
132	20230905	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9440	-370	5	-3.77	151042150	15855	540.94	9730	9820	9430	12750	6870	9810	9526.47	26.35	-10655	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	850	3.62	0.23	12	0.18	2611.00	40302.00	12300	20220907	-23.25	9060	20230726	4.19	11790	-19.93	20230228	9060	4.19	20230726	12300	-23.25	20220907	9060	4.19	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
133	20230905	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9440	-370	5	-3.77	100278700	10484	357.69	9730	9820	9440	12750	6870	9810	9564.93	26.35	-6934	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	850	3.62	0.23	12	0.12	2611.00	40302.00	12300	20220907	-23.25	9060	20230726	4.19	11790	-19.93	20230228	9060	4.19	20230726	12300	-23.25	20220907	9060	4.19	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
134	20230905	120153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9560	-250	5	-2.55	45251270	4683	159.77	9730	9820	9560	12750	6870	9810	9662.88	26.35	-2762	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	860	3.66	0.24	12	0.05	2611.00	40302.00	12300	20220907	-22.28	9060	20230726	5.52	11790	-18.91	20230228	9060	5.52	20230726	12300	-22.28	20220907	9060	5.52	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
135	20230905	110153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9810	0	3	0.00	2488780	255	8.70	9730	9820	9720	12750	6870	9810	9759.92	26.35	0	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	883	3.76	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.24	9060	20230726	8.28	11790	-16.79	20230228	9060	8.28	20230726	12300	-20.24	20220907	9060	8.28	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
136	20230905	100152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9820	10	2	0.10	2254560	231	7.88	9730	9820	9720	12750	6870	9810	9760.00	26.35	0	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	884	3.76	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.16	9060	20230726	8.39	11790	-16.71	20230228	9060	8.39	20230726	12300	-20.16	20220907	9060	8.39	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
137	20230905	090151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9730	-80	5	-0.82	194600	20	0.68	9730	9730	9730	12750	6870	9810	9730.00	26.35	0	9903	9856	9793	9746	9683	9880	9770	45	2940	500	6860	10	1	9000000	876	3.73	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.89	9060	20230726	7.40	11790	-17.47	20230228	9060	7.40	20230726	12300	-20.89	20220907	9060	7.40	20230726	0.01	N	005800	500	45 억	2371682	N	N	13	N	N
138	20230904	160151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9810	70	2	0.72	27566420	2820	99.72	9740	9840	9730	12660	6820	9740	9775.30	26.35	-18	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	883	3.76	0.24	12	0.03	2611.00	40302.00	12300	20220907	-20.24	9060	20230726	8.28	11790	-16.79	20230228	9060	8.28	20230726	12300	-20.24	20220907	9060	8.28	20230726	0.01	N	005800	500	45 억	2371683	N	N	13	N	N
139	20230904	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9810	70	2	0.72	22622180	2316	81.90	9740	9840	9730	12660	6820	9740	9767.78	26.35	-1	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	883	3.76	0.24	12	0.03	2611.00	40302.00	12300	20220907	-20.24	9060	20230726	8.28	11790	-16.79	20230228	9060	8.28	20230726	12300	-20.24	20220907	9060	8.28	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
140	20230904	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9810	70	2	0.72	22582940	2312	81.75	9740	9840	9730	12660	6820	9740	9767.71	26.35	-1	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	883	3.76	0.24	12	0.03	2611.00	40302.00	12300	20220907	-20.24	9060	20230726	8.28	11790	-16.79	20230228	9060	8.28	20230726	12300	-20.24	20220907	9060	8.28	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
141	20230904	130152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9770	30	2	0.31	19042210	1951	68.99	9740	9830	9730	12660	6820	9740	9760.23	26.35	4	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	879	3.74	0.24	12	0.02	2611.00	40302.00	12300	20220907	-20.57	9060	20230726	7.84	11790	-17.13	20230228	9060	7.84	20230726	12300	-20.57	20220907	9060	7.84	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
142	20230904	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9820	80	2	0.82	7606650	781	27.62	9740	9830	9730	12660	6820	9740	9739.63	26.35	4	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	884	3.76	0.24	12	0.01	2611.00	40302.00	12300	20220907	-20.16	9060	20230726	8.39	11790	-16.71	20230228	9060	8.39	20230726	12300	-20.16	20220907	9060	8.39	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
143	20230904	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9750	10	2	0.10	7587000	779	27.55	9740	9750	9730	12660	6820	9740	9739.41	26.35	4	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	878	3.73	0.24	12	0.01	2611.00	40302.00	12300	20220907	-20.73	9060	20230726	7.62	11790	-17.30	20230228	9060	7.62	20230726	12300	-20.73	20220907	9060	7.62	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
144	20230904	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9740	0	3	0.00	3311600	340	12.02	9740	9740	9740	12660	6820	9740	9740.00	26.35	4	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	877	3.73	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.81	9060	20230726	7.51	11790	-17.39	20230228	9060	7.51	20230726	12300	-20.81	20220907	9060	7.51	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
145	20230904	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9740	0	3	0.00	409080	42	1.49	9740	9740	9740	12660	6820	9740	9740.00	26.35	0	10086	9912	9826	9652	9566	9870	9610	45	2920	500	6810	10	1	9000000	877	3.73	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.81	9060	20230726	7.51	11790	-17.39	20230228	9060	7.51	20230726	12300	-20.81	20220907	9060	7.51	20230726	0.01	N	005800	500	45 억	2371683	N	N	2	N	N
146	20230901	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9740	-40	5	-0.41	27709770	2827	85.36	9850	10000	9740	12710	6850	9780	9801.87	26.35	-2	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	877	3.73	0.24	12	0.03	2611.00	40302.00	12300	20220907	-20.81	9060	20230726	7.51	11790	-17.39	20230228	9060	7.51	20230726	12300	-20.81	20220907	9060	7.51	20230726	0.01	N	005800	500	45 억	2371682	N	N	2	N	N
147	20230901	150151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9820	40	2	0.41	20646290	2102	63.47	9850	10000	9770	12710	6850	9780	9822.21	26.35	681	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	884	3.76	0.24	12	0.02	2611.00	40302.00	12300	20220907	-20.16	9060	20230726	8.39	11790	-16.71	20230228	9060	8.39	20230726	12300	-20.16	20220907	9060	8.39	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
148	20230901	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9830	50	2	0.51	18847450	1919	57.94	9850	10000	9770	12710	6850	9780	9821.50	26.35	803	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	885	3.76	0.24	12	0.02	2611.00	40302.00	12300	20220907	-20.08	9060	20230726	8.50	11790	-16.62	20230228	9060	8.50	20230726	12300	-20.08	20220907	9060	8.50	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
149	20230901	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9870	90	2	0.92	18650730	1899	57.34	9850	10000	9770	12710	6850	9780	9821.34	26.35	803	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	888	3.78	0.24	12	0.02	2611.00	40302.00	12300	20220907	-19.76	9060	20230726	8.94	11790	-16.28	20230228	9060	8.94	20230726	12300	-19.76	20220907	9060	8.94	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
150	20230901	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9860	80	2	0.82	17763770	1809	54.62	9850	10000	9770	12710	6850	9780	9819.66	26.35	803	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	887	3.78	0.24	12	0.02	2611.00	40302.00	12300	20220907	-19.84	9060	20230726	8.83	11790	-16.37	20230228	9060	8.83	20230726	12300	-19.84	20220907	9060	8.83	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
151	20230901	110149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9940	160	2	1.64	6617050	670	20.23	9850	10000	9770	12710	6850	9780	9876.19	26.35	4	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	895	3.81	0.25	12	0.01	2611.00	40302.00	12300	20220907	-19.19	9060	20230726	9.71	11790	-15.69	20230228	9060	9.71	20230726	12300	-19.19	20220907	9060	9.71	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
152	20230901	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9780	0	3	0.00	5084730	515	15.55	9850	10000	9770	12710	6850	9780	9873.26	26.35	24	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	880	3.75	0.24	12	0.01	2611.00	40302.00	12300	20220907	-20.49	9060	20230726	7.95	11790	-17.05	20230228	9060	7.95	20230726	12300	-20.49	20220907	9060	7.95	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N
153	20230901	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	9780	0	3	0.00	0	0	0.00	0	0	0	12710	6850	9780	0.00	26.35	0	9886	9832	9786	9732	9686	9860	9760	45	2930	500	6840	10	1	9000000	880	3.75	0.24	12	0.00	2611.00	40302.00	12300	20220907	-20.49	9060	20230726	7.95	11790	-17.05	20230228	9060	7.95	20230726	12300	-20.49	20220907	9060	7.95	20230726	0.01	N	005800	500	45 억	2371682	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History