KissMeData/011300/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1544	92	2	6.34	1812007934	1178433	117.45	1503	1650	1503	1887	1017	1452	1537.64	0.07	85630	1640	1545	1489	1394	1338	1518	1367	337	435	500	980	1	1	67351047	1040	-30.27	3.37	12	1.75	-51.00	458.00	2900	20230531	-46.76	908	20230223	70.04	1716	-10.02	20240115	1433	7.75	20240122	2900	-46.76	20230531	908	70.04	20230223	0.10	N	011300	500	336 억	43946	N	N	34	N	N
3	20240123	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1538	86	2	5.92	1521388681	990542	98.73	1503	1650	1503	1887	1017	1452	1535.92	0.07	20778	1640	1545	1489	1394	1338	1518	1367	337	435	500	980	1	1	67351047	1036	-30.16	3.36	12	1.47	-51.00	458.00	2900	20230531	-46.97	908	20230223	69.38	1716	-10.37	20240115	1433	7.33	20240122	2900	-46.97	20230531	908	69.38	20230223	0.10	N	011300	500	336 억	43946	N	N	34	N	N
4	20240123	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1520	68	2	4.68	1303058354	846856	84.41	1503	1650	1503	1887	1017	1452	1538.70	0.07	-25550	1640	1545	1489	1394	1338	1518	1367	337	435	500	980	1	1	67351047	1024	-29.80	3.32	12	1.26	-51.00	458.00	2900	20230531	-47.59	908	20230223	67.40	1716	-11.42	20240115	1433	6.07	20240122	2900	-47.59	20230531	908	67.40	20230223	0.10	N	011300	500	336 억	43946	N	N	34	N	N
5	20240123	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1578	126	2	8.68	419009566	267527	26.66	1503	1650	1503	1887	1017	1452	1566.23	0.07	-14585	1640	1545	1489	1394	1338	1518	1367	337	435	500	980	1	1	67351047	1063	-30.94	3.45	12	0.40	-51.00	458.00	2900	20230531	-45.59	908	20230223	73.79	1716	-8.04	20240115	1433	10.12	20240122	2900	-45.59	20230531	908	73.79	20230223	0.10	N	011300	500	336 억	43946	N	N	34	N	N
6	20240119	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	-6	5	-0.38	459498934	289012	73.41	1590	1621	1553	2065	1113	1590	1589.91	0.17	-23518	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1067	-31.06	3.46	12	0.43	-51.00	458.00	2900	20230531	-45.38	908	20230223	74.45	1716	-7.69	20240115	1536	3.12	20240103	2900	-45.38	20230531	908	74.45	20230223	0.06	N	011300	500	336 억	115138	N	N	56	N	N
7	20240119	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	-6	5	-0.38	420751979	264493	67.18	1590	1621	1553	2065	1113	1590	1590.79	0.17	-22182	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1067	-31.06	3.46	12	0.39	-51.00	458.00	2900	20230531	-45.38	908	20230223	74.45	1716	-7.69	20240115	1536	3.12	20240103	2900	-45.38	20230531	908	74.45	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
8	20240119	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1594	4	2	0.25	385132701	241954	61.46	1590	1621	1553	2065	1113	1590	1591.76	0.17	-15506	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1074	-31.25	3.48	12	0.36	-51.00	458.00	2900	20230531	-45.03	908	20230223	75.55	1716	-7.11	20240115	1536	3.78	20240103	2900	-45.03	20230531	908	75.55	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
9	20240119	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1601	11	2	0.69	259019989	162474	41.27	1590	1621	1572	2065	1113	1590	1594.22	0.17	6308	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1078	-31.39	3.50	12	0.24	-51.00	458.00	2900	20230531	-44.79	908	20230223	76.32	1716	-6.70	20240115	1536	4.23	20240103	2900	-44.79	20230531	908	76.32	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
10	20240119	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1595	5	2	0.31	236430415	148335	37.68	1590	1621	1572	2065	1113	1590	1593.90	0.17	7129	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1074	-31.27	3.48	12	0.22	-51.00	458.00	2900	20230531	-45.00	908	20230223	75.66	1716	-7.05	20240115	1536	3.84	20240103	2900	-45.00	20230531	908	75.66	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
11	20240119	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1597	7	2	0.44	186731930	117174	29.76	1590	1621	1572	2065	1113	1590	1593.63	0.17	4276	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1076	-31.31	3.49	12	0.17	-51.00	458.00	2900	20230531	-44.93	908	20230223	75.88	1716	-6.93	20240115	1536	3.97	20240103	2900	-44.93	20230531	908	75.88	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
12	20240119	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1610	20	2	1.26	113103362	71161	18.08	1590	1621	1572	2065	1113	1590	1589.40	0.17	10267	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1084	-31.57	3.52	12	0.11	-51.00	458.00	2900	20230531	-44.48	908	20230223	77.31	1716	-6.18	20240115	1536	4.82	20240103	2900	-44.48	20230531	908	77.31	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
13	20240119	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1577	-13	5	-0.82	11867130	7492	1.90	1590	1590	1576	2065	1113	1590	1583.97	0.17	4590	1654	1621	1596	1563	1538	1609	1551	337	475	500	1080	1	1	67351047	1062	-30.92	3.44	12	0.01	-51.00	458.00	2900	20230531	-45.62	908	20230223	73.68	1716	-8.10	20240115	1536	2.67	20240103	2900	-45.62	20230531	908	73.68	20230223	0.06	N	011300	500	336 억	115138	N	N	59	N	N
14	20240118	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1590	-36	5	-2.21	620202249	388408	115.87	1611	1629	1571	2110	1139	1626	1596.88	0.26	-67148	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1071	-31.18	3.47	12	0.58	-51.00	458.00	2900	20230531	-45.17	908	20230223	75.11	1716	-7.34	20240115	1536	3.52	20240103	2900	-45.17	20230531	908	75.11	20230223	0.03	N	011300	500	336 억	178341	N	N	59	N	N
15	20240118	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1596	-30	5	-1.85	577991407	361920	107.97	1611	1629	1571	2110	1139	1626	1597.01	0.26	-62732	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1075	-31.29	3.48	12	0.54	-51.00	458.00	2900	20230531	-44.97	908	20230223	75.77	1716	-6.99	20240115	1536	3.91	20240103	2900	-44.97	20230531	908	75.77	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
16	20240118	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-46	5	-2.83	496568724	310487	92.62	1611	1629	1579	2110	1139	1626	1599.32	0.26	-60894	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1064	-30.98	3.45	12	0.46	-51.00	458.00	2900	20230531	-45.52	908	20230223	74.01	1716	-7.93	20240115	1536	2.86	20240103	2900	-45.52	20230531	908	74.01	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
17	20240118	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1585	-41	5	-2.52	419275116	261631	78.05	1611	1629	1585	2110	1139	1626	1602.54	0.26	-44676	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1068	-31.08	3.46	12	0.39	-51.00	458.00	2900	20230531	-45.34	908	20230223	74.56	1716	-7.63	20240115	1536	3.19	20240103	2900	-45.34	20230531	908	74.56	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
18	20240118	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1602	-24	5	-1.48	258055886	160465	47.87	1611	1629	1598	2110	1139	1626	1608.18	0.26	-29325	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1079	-31.41	3.50	12	0.24	-51.00	458.00	2900	20230531	-44.76	908	20230223	76.43	1716	-6.64	20240115	1536	4.30	20240103	2900	-44.76	20230531	908	76.43	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
19	20240118	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1612	-14	5	-0.86	187914150	116762	34.83	1611	1629	1598	2110	1139	1626	1609.38	0.26	-12620	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1086	-31.61	3.52	12	0.17	-51.00	458.00	2900	20230531	-44.41	908	20230223	77.53	1716	-6.06	20240115	1536	4.95	20240103	2900	-44.41	20230531	908	77.53	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
20	20240118	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1616	-10	5	-0.62	125708624	78159	23.32	1611	1629	1598	2110	1139	1626	1608.37	0.26	2066	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1088	-31.69	3.53	12	0.12	-51.00	458.00	2900	20230531	-44.28	908	20230223	77.97	1716	-5.83	20240115	1536	5.21	20240103	2900	-44.28	20230531	908	77.97	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
21	20240118	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1612	-14	5	-0.86	6079516	3772	1.13	1611	1629	1611	2110	1139	1626	1611.75	0.26	440	1706	1666	1638	1598	1570	1652	1584	337	484	500	1100	1	1	67351047	1086	-31.61	3.52	12	0.01	-51.00	458.00	2900	20230531	-44.41	908	20230223	77.53	1716	-6.06	20240115	1536	4.95	20240103	2900	-44.41	20230531	908	77.53	20230223	0.03	N	011300	500	336 억	178341	N	N	55	N	N
22	20240117	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	-23	5	-1.39	550316829	334664	87.62	1640	1678	1610	2140	1155	1649	1644.39	0.26	6182	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1095	-31.88	3.55	12	0.50	-51.00	458.00	2900	20230531	-43.93	908	20230223	79.07	1716	-5.24	20240115	1536	5.86	20240103	2900	-43.93	20230531	908	79.07	20230223	0.03	N	011300	500	336 억	172197	N	N	55	N	N
23	20240117	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-29	5	-1.76	492491024	298864	78.25	1640	1678	1611	2140	1155	1649	1647.88	0.26	16067	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1091	-31.76	3.54	12	0.44	-51.00	458.00	2900	20230531	-44.14	908	20230223	78.41	1716	-5.59	20240115	1536	5.47	20240103	2900	-44.14	20230531	908	78.41	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
24	20240117	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1635	-14	5	-0.85	405152372	244909	64.12	1640	1678	1627	2140	1155	1649	1654.30	0.26	22218	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1101	-32.06	3.57	12	0.36	-51.00	458.00	2900	20230531	-43.62	908	20230223	80.07	1716	-4.72	20240115	1536	6.45	20240103	2900	-43.62	20230531	908	80.07	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
25	20240117	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1649	0	3	0.00	369187690	222890	58.36	1640	1678	1634	2140	1155	1649	1656.37	0.26	25086	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1111	-32.33	3.60	12	0.33	-51.00	458.00	2900	20230531	-43.14	908	20230223	81.61	1716	-3.90	20240115	1536	7.36	20240103	2900	-43.14	20230531	908	81.61	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
26	20240117	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1657	8	2	0.49	287643502	173177	45.34	1640	1678	1635	2140	1155	1649	1660.98	0.26	31095	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1116	-32.49	3.62	12	0.26	-51.00	458.00	2900	20230531	-42.86	908	20230223	82.49	1716	-3.44	20240115	1536	7.88	20240103	2900	-42.86	20230531	908	82.49	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
27	20240117	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1659	10	2	0.61	239115641	143811	37.65	1640	1678	1635	2140	1155	1649	1662.71	0.26	33213	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1117	-32.53	3.62	12	0.21	-51.00	458.00	2900	20230531	-42.79	908	20230223	82.71	1716	-3.32	20240115	1536	8.01	20240103	2900	-42.79	20230531	908	82.71	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
28	20240117	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1659	10	2	0.61	182352461	109719	28.73	1640	1678	1635	2140	1155	1649	1662.00	0.26	29646	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1117	-32.53	3.62	12	0.16	-51.00	458.00	2900	20230531	-42.79	908	20230223	82.71	1716	-3.32	20240115	1536	8.01	20240103	2900	-42.79	20230531	908	82.71	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
29	20240117	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	1	2	0.06	3745618	2275	0.60	1640	1650	1635	2140	1155	1649	1646.43	0.26	1611	1704	1676	1650	1622	1596	1690	1636	337	491	500	1120	1	1	67351047	1111	-32.35	3.60	12	0.00	-51.00	458.00	2900	20230531	-43.10	908	20230223	81.72	1716	-3.85	20240115	1536	7.42	20240103	2900	-43.10	20230531	908	81.72	20230223	0.03	N	011300	500	336 억	172197	N	N	68	N	N
30	20240116	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1649	13	2	0.79	624669132	379479	119.70	1643	1678	1624	2125	1146	1636	1646.09	0.26	-2966	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1111	-32.33	3.60	12	0.56	-51.00	458.00	2900	20230531	-43.14	908	20230223	81.61	1716	-3.90	20240115	1536	7.36	20240103	2900	-43.14	20230531	908	81.61	20230223	0.05	N	011300	500	336 억	176121	N	N	68	N	N
31	20240116	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	-2	5	-0.12	541671163	328972	103.77	1643	1678	1624	2125	1146	1636	1646.56	0.26	10312	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1101	-32.04	3.57	12	0.49	-51.00	458.00	2900	20230531	-43.66	908	20230223	79.96	1716	-4.78	20240115	1536	6.38	20240103	2900	-43.66	20230531	908	79.96	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
32	20240116	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1647	11	2	0.67	499436915	303070	95.60	1643	1678	1624	2125	1146	1636	1647.93	0.26	21620	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1109	-32.29	3.60	12	0.45	-51.00	458.00	2900	20230531	-43.21	908	20230223	81.39	1716	-4.02	20240115	1536	7.23	20240103	2900	-43.21	20230531	908	81.39	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
33	20240116	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1632	-4	5	-0.24	477237682	289455	91.30	1643	1678	1624	2125	1146	1636	1648.75	0.26	24732	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1099	-32.00	3.56	12	0.43	-51.00	458.00	2900	20230531	-43.72	908	20230223	79.74	1716	-4.90	20240115	1536	6.25	20240103	2900	-43.72	20230531	908	79.74	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
34	20240116	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	-2	5	-0.12	447544539	271341	85.59	1643	1678	1624	2125	1146	1636	1649.38	0.26	30549	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1101	-32.04	3.57	12	0.40	-51.00	458.00	2900	20230531	-43.66	908	20230223	79.96	1716	-4.78	20240115	1536	6.38	20240103	2900	-43.66	20230531	908	79.96	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
35	20240116	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1632	-4	5	-0.24	383236160	231835	73.13	1643	1678	1624	2125	1146	1636	1653.06	0.26	35811	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1099	-32.00	3.56	12	0.34	-51.00	458.00	2900	20230531	-43.72	908	20230223	79.74	1716	-4.90	20240115	1536	6.25	20240103	2900	-43.72	20230531	908	79.74	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
36	20240116	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	-11	5	-0.67	355891915	215029	67.83	1643	1678	1625	2125	1146	1636	1655.09	0.26	34837	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1094	-31.86	3.55	12	0.32	-51.00	458.00	2900	20230531	-43.97	908	20230223	78.96	1716	-5.30	20240115	1536	5.79	20240103	2900	-43.97	20230531	908	78.96	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
37	20240116	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	14	2	0.86	26011022	15823	4.99	1643	1653	1639	2125	1146	1636	1643.87	0.26	-3132	1760	1697	1653	1590	1546	1729	1622	337	489	500	1110	1	1	67351047	1111	-32.35	3.60	12	0.02	-51.00	458.00	2900	20230531	-43.10	908	20230223	81.72	1716	-3.85	20240115	1536	7.42	20240103	2900	-43.10	20230531	908	81.72	20230223	0.05	N	011300	500	336 억	176121	N	N	71	N	N
38	20240115	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	15	2	0.93	515949988	315163	51.14	1621	1716	1609	2105	1135	1621	1637.09	0.28	-8729	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1102	-32.08	3.57	12	0.47	-51.00	458.00	2900	20230531	-43.59	908	20230223	80.18	1716	-4.66	20240115	1536	6.51	20240103	2900	-43.59	20230531	908	80.18	20230223	0.05	N	011300	500	336 억	191682	N	N	71	N	N
39	20240115	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1636	15	2	0.93	490710723	299722	48.64	1621	1716	1609	2105	1135	1621	1637.22	0.28	-10632	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1102	-32.08	3.57	12	0.45	-51.00	458.00	2900	20230531	-43.59	908	20230223	80.18	1716	-4.66	20240115	1536	6.51	20240103	2900	-43.59	20230531	908	80.18	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
40	20240115	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1628	7	2	0.43	417226914	254730	41.34	1621	1716	1609	2105	1135	1621	1637.92	0.28	-11533	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1096	-31.92	3.55	12	0.38	-51.00	458.00	2900	20230531	-43.86	908	20230223	79.30	1716	-5.13	20240115	1536	5.99	20240103	2900	-43.86	20230531	908	79.30	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
41	20240115	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1637	16	2	0.99	358576286	218755	35.50	1621	1716	1609	2105	1135	1621	1639.17	0.28	-9397	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1103	-32.10	3.57	12	0.32	-51.00	458.00	2900	20230531	-43.55	908	20230223	80.29	1716	-4.60	20240115	1536	6.58	20240103	2900	-43.55	20230531	908	80.29	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
42	20240115	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	3	2	0.19	307830286	187818	30.48	1621	1716	1609	2105	1135	1621	1638.98	0.28	-13870	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1094	-31.84	3.55	12	0.28	-51.00	458.00	2900	20230531	-44.00	908	20230223	78.85	1716	-5.36	20240115	1536	5.73	20240103	2900	-44.00	20230531	908	78.85	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
43	20240115	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1617	-4	5	-0.25	282612691	172227	27.95	1621	1716	1609	2105	1135	1621	1640.93	0.28	-13186	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1089	-31.71	3.53	12	0.26	-51.00	458.00	2900	20230531	-44.24	908	20230223	78.08	1716	-5.77	20240115	1536	5.27	20240103	2900	-44.24	20230531	908	78.08	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
44	20240115	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1614	-7	5	-0.43	209294922	126873	20.59	1621	1716	1613	2105	1135	1621	1649.64	0.28	-19532	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1087	-31.65	3.52	12	0.19	-51.00	458.00	2900	20230531	-44.34	908	20230223	77.75	1716	-5.94	20240115	1536	5.08	20240103	2900	-44.34	20230531	908	77.75	20230223	0.05	N	011300	500	336 억	191682	N	N	59	N	N
45	20240115	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	95	2	5.86	41306819	24824	4.03	1621	1716	1621	2105	1135	1621	1663.99	0.28	-726	1677	1649	1595	1567	1513	1663	1581	337	484	500	1100	1	1	67351047	1156	-33.65	3.75	12	0.04	-51.00	458.00	2900	20230531	-40.83	908	20230223	88.99	1716	0.00	20240115	1536	11.72	20240103	2900	-40.83	20230531	908	88.99	20230223	0.05	N	011300	500	336 억	191682	Y	N	59	N	N
46	20240112	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1621	21	2	1.31	954736465	604295	218.74	1601	1623	1541	2080	1120	1600	1579.49	0.26	16878	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1092	-31.78	3.54	12	0.90	-51.00	458.00	2900	20230531	-44.10	908	20230223	78.52	1698	-4.53	20240108	1536	5.53	20240103	2900	-44.10	20230531	908	78.52	20230223	0.07	N	011300	500	336 억	174297	N	N	59	N	N
47	20240112	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1609	9	2	0.56	882327464	559551	202.55	1601	1620	1541	2080	1120	1600	1576.85	0.26	19916	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1084	-31.55	3.51	12	0.83	-51.00	458.00	2900	20230531	-44.52	908	20230223	77.20	1698	-5.24	20240108	1536	4.75	20240103	2900	-44.52	20230531	908	77.20	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
48	20240112	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1550	-50	5	-3.12	491210043	313866	113.61	1601	1620	1541	2080	1120	1600	1565.03	0.26	-843	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1044	-30.39	3.38	12	0.47	-51.00	458.00	2900	20230531	-46.55	908	20230223	70.70	1698	-8.72	20240108	1536	0.91	20240103	2900	-46.55	20230531	908	70.70	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
49	20240112	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1570	-30	5	-1.88	455174647	290651	105.21	1601	1620	1541	2080	1120	1600	1566.05	0.26	14431	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1057	-30.78	3.43	12	0.43	-51.00	458.00	2900	20230531	-45.86	908	20230223	72.91	1698	-7.54	20240108	1536	2.21	20240103	2900	-45.86	20230531	908	72.91	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
50	20240112	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1570	-30	5	-1.88	346908101	220764	79.91	1601	1620	1541	2080	1120	1600	1571.40	0.26	1663	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1057	-30.78	3.43	12	0.33	-51.00	458.00	2900	20230531	-45.86	908	20230223	72.91	1698	-7.54	20240108	1536	2.21	20240103	2900	-45.86	20230531	908	72.91	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
51	20240112	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1541	-59	5	-3.69	279858130	177751	64.34	1601	1620	1541	2080	1120	1600	1574.44	0.26	-1725	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1038	-30.22	3.36	12	0.26	-51.00	458.00	2900	20230531	-46.86	908	20230223	69.71	1698	-9.25	20240108	1536	0.33	20240103	2900	-46.86	20230531	908	69.71	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
52	20240112	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1589	-11	5	-0.69	196023296	124092	44.92	1601	1620	1551	2080	1120	1600	1579.66	0.26	-11770	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1070	-31.16	3.47	12	0.18	-51.00	458.00	2900	20230531	-45.21	908	20230223	75.00	1698	-6.42	20240108	1536	3.45	20240103	2900	-45.21	20230531	908	75.00	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
53	20240112	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1601	1	2	0.06	14939900	9305	3.37	1601	1620	1601	2080	1120	1600	1605.58	0.26	-288	1677	1638	1619	1580	1561	1629	1571	337	480	500	1080	1	1	67351047	1078	-31.39	3.50	12	0.01	-51.00	458.00	2900	20230531	-44.79	908	20230223	76.32	1698	-5.71	20240108	1536	4.23	20240103	2900	-44.79	20230531	908	76.32	20230223	0.07	N	011300	500	336 억	174297	N	N	84	N	N
54	20240111	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1600	-44	5	-2.68	443325650	272730	78.04	1658	1658	1600	2135	1151	1644	1626.12	0.31	-35766	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1078	-31.37	3.49	12	0.40	-51.00	458.00	2900	20230531	-44.83	908	20230223	76.21	1698	-5.77	20240108	1536	4.17	20240103	2900	-44.83	20230531	908	76.21	20230223	0.07	N	011300	500	336 억	212034	N	N	84	N	N
55	20240111	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	-24	5	-1.46	341341991	209358	59.90	1658	1658	1620	2135	1151	1644	1630.42	0.31	-26911	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1091	-31.76	3.54	12	0.31	-51.00	458.00	2900	20230531	-44.14	908	20230223	78.41	1698	-4.59	20240108	1536	5.47	20240103	2900	-44.14	20230531	908	78.41	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
56	20240111	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	-20	5	-1.22	256132516	156844	44.88	1658	1658	1622	2135	1151	1644	1633.04	0.31	-24196	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1094	-31.84	3.55	12	0.23	-51.00	458.00	2900	20230531	-44.00	908	20230223	78.85	1698	-4.36	20240108	1536	5.73	20240103	2900	-44.00	20230531	908	78.85	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
57	20240111	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	-19	5	-1.16	195151129	119388	34.16	1658	1658	1623	2135	1151	1644	1634.60	0.31	-23028	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1094	-31.86	3.55	12	0.18	-51.00	458.00	2900	20230531	-43.97	908	20230223	78.96	1698	-4.30	20240108	1536	5.79	20240103	2900	-43.97	20230531	908	78.96	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
58	20240111	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	-10	5	-0.61	154249871	94245	26.97	1658	1658	1627	2135	1151	1644	1636.69	0.31	-16849	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1101	-32.04	3.57	12	0.14	-51.00	458.00	2900	20230531	-43.66	908	20230223	79.96	1698	-3.77	20240108	1536	6.38	20240103	2900	-43.66	20230531	908	79.96	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
59	20240111	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1637	-7	5	-0.43	127871513	78089	22.34	1658	1658	1627	2135	1151	1644	1637.51	0.31	-12235	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1103	-32.10	3.57	12	0.12	-51.00	458.00	2900	20230531	-43.55	908	20230223	80.29	1698	-3.59	20240108	1536	6.58	20240103	2900	-43.55	20230531	908	80.29	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
60	20240111	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1647	3	2	0.18	63739335	38829	11.11	1658	1658	1632	2135	1151	1644	1641.54	0.31	-6841	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1109	-32.29	3.60	12	0.06	-51.00	458.00	2900	20230531	-43.21	908	20230223	81.39	1698	-3.00	20240108	1536	7.23	20240103	2900	-43.21	20230531	908	81.39	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
61	20240111	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1645	1	2	0.06	1804232	1096	0.31	1658	1658	1645	2135	1151	1644	1646.20	0.31	200	1700	1672	1642	1614	1584	1657	1599	337	491	500	1110	1	1	67351047	1108	-32.25	3.59	12	0.00	-51.00	458.00	2900	20230531	-43.28	908	20230223	81.17	1698	-3.12	20240108	1536	7.10	20240103	2900	-43.28	20230531	908	81.17	20230223	0.07	N	011300	500	336 억	212034	N	N	70	N	N
62	20240110	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1644	-1	5	-0.06	572192910	349482	171.13	1655	1670	1612	2135	1152	1645	1637.26	0.36	-39486	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1107	-32.24	3.59	12	0.52	-51.00	458.00	2900	20230531	-43.31	908	20230223	81.06	1698	-3.18	20240108	1536	7.03	20240103	2900	-43.31	20230531	908	81.06	20230223	0.07	N	011300	500	336 억	245374	N	N	70	N	N
63	20240110	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1645	0	3	0.00	517051732	315904	154.69	1655	1670	1612	2135	1152	1645	1636.74	0.36	-35360	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1108	-32.25	3.59	12	0.47	-51.00	458.00	2900	20230531	-43.28	908	20230223	81.17	1698	-3.12	20240108	1536	7.10	20240103	2900	-43.28	20230531	908	81.17	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
64	20240110	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1622	-23	5	-1.40	343690078	210265	102.96	1655	1655	1618	2135	1152	1645	1634.56	0.36	-55431	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1092	-31.80	3.54	12	0.31	-51.00	458.00	2900	20230531	-44.07	908	20230223	78.63	1698	-4.48	20240108	1536	5.60	20240103	2900	-44.07	20230531	908	78.63	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
65	20240110	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1625	-20	5	-1.22	318633971	194802	95.39	1655	1655	1620	2135	1152	1645	1635.68	0.36	-47906	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1094	-31.86	3.55	12	0.29	-51.00	458.00	2900	20230531	-43.97	908	20230223	78.96	1698	-4.30	20240108	1536	5.79	20240103	2900	-43.97	20230531	908	78.96	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
66	20240110	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1632	-13	5	-0.79	248398845	151568	74.22	1655	1655	1628	2135	1152	1645	1638.86	0.36	-30689	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1099	-32.00	3.56	12	0.23	-51.00	458.00	2900	20230531	-43.72	908	20230223	79.74	1698	-3.89	20240108	1536	6.25	20240103	2900	-43.72	20230531	908	79.74	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
67	20240110	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1640	-5	5	-0.30	174114984	106068	51.94	1655	1655	1630	2135	1152	1645	1641.54	0.36	-24968	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1105	-32.16	3.58	12	0.16	-51.00	458.00	2900	20230531	-43.45	908	20230223	80.62	1698	-3.42	20240108	1536	6.77	20240103	2900	-43.45	20230531	908	80.62	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
68	20240110	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1635	-10	5	-0.61	134427225	81831	40.07	1655	1655	1630	2135	1152	1645	1642.74	0.36	-24344	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1101	-32.06	3.57	12	0.12	-51.00	458.00	2900	20230531	-43.62	908	20230223	80.07	1698	-3.71	20240108	1536	6.45	20240103	2900	-43.62	20230531	908	80.07	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
69	20240110	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1655	10	2	0.61	19620292	11896	5.83	1655	1655	1641	2135	1152	1645	1649.32	0.36	-11186	1693	1668	1651	1626	1609	1660	1618	337	490	500	1110	1	1	67351047	1115	-32.45	3.61	12	0.02	-51.00	458.00	2900	20230531	-42.93	908	20230223	82.27	1698	-2.53	20240108	1536	7.75	20240103	2900	-42.93	20230531	908	82.27	20230223	0.07	N	011300	500	336 억	245374	N	N	72	N	N
70	20240109	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1645	-24	5	-1.44	334068493	202702	56.88	1669	1676	1634	2165	1169	1669	1648.08	0.42	-38555	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1108	-32.25	3.59	12	0.30	-51.00	458.00	2900	20230531	-43.28	908	20230223	81.17	1698	-3.12	20240108	1536	7.10	20240103	2900	-43.28	20230531	908	81.17	20230223	0.07	N	011300	500	336 억	285315	N	N	72	N	N
71	20240109	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1646	-23	5	-1.38	317348033	192541	54.03	1669	1676	1634	2165	1169	1669	1648.21	0.42	-35192	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1109	-32.27	3.59	12	0.29	-51.00	458.00	2900	20230531	-43.24	908	20230223	81.28	1698	-3.06	20240108	1536	7.16	20240103	2900	-43.24	20230531	908	81.28	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
72	20240109	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-19	5	-1.14	275724808	167222	46.93	1669	1676	1634	2165	1169	1669	1648.85	0.42	-28298	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1111	-32.35	3.60	12	0.25	-51.00	458.00	2900	20230531	-43.10	908	20230223	81.72	1698	-2.83	20240108	1536	7.42	20240103	2900	-43.10	20230531	908	81.72	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
73	20240109	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-27	5	-1.62	254574723	154358	43.32	1669	1676	1634	2165	1169	1669	1649.25	0.42	-19287	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1106	-32.20	3.59	12	0.23	-51.00	458.00	2900	20230531	-43.38	908	20230223	80.84	1698	-3.30	20240108	1536	6.90	20240103	2900	-43.38	20230531	908	80.84	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
74	20240109	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1658	-11	5	-0.66	230188241	139589	39.17	1669	1676	1634	2165	1169	1669	1649.04	0.42	-13895	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1117	-32.51	3.62	12	0.21	-51.00	458.00	2900	20230531	-42.83	908	20230223	82.60	1698	-2.36	20240108	1536	7.94	20240103	2900	-42.83	20230531	908	82.60	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
75	20240109	110249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-27	5	-1.62	189088436	114564	32.15	1669	1676	1634	2165	1169	1669	1650.50	0.42	-10627	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1106	-32.20	3.59	12	0.17	-51.00	458.00	2900	20230531	-43.38	908	20230223	80.84	1698	-3.30	20240108	1536	6.90	20240103	2900	-43.38	20230531	908	80.84	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
76	20240109	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1643	-26	5	-1.56	125899937	76042	21.34	1669	1676	1634	2165	1169	1669	1655.66	0.42	-13746	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1107	-32.22	3.59	12	0.11	-51.00	458.00	2900	20230531	-43.34	908	20230223	80.95	1698	-3.24	20240108	1536	6.97	20240103	2900	-43.34	20230531	908	80.95	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
77	20240109	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1665	-4	5	-0.24	4595633	2757	0.77	1669	1669	1665	2165	1169	1669	1666.90	0.42	1370	1731	1700	1667	1636	1603	1715	1651	337	496	500	1130	1	1	67351047	1121	-32.65	3.64	12	0.00	-51.00	458.00	2900	20230531	-42.59	908	20230223	83.37	1698	-1.94	20240108	1536	8.40	20240103	2900	-42.59	20230531	908	83.37	20230223	0.07	N	011300	500	336 억	285315	N	N	103	N	N
78	20240108	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1669	1	2	0.06	589258431	356343	45.64	1668	1698	1634	2165	1168	1668	1653.61	0.48	-37848	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1124	-32.73	3.64	12	0.53	-51.00	458.00	2900	20230531	-42.45	905	20230102	84.42	1698	-1.71	20240108	1536	8.66	20240103	2900	-42.45	20230531	908	83.81	20230223	0.07	N	011300	500	336 억	326628	N	N	103	N	N
79	20240108	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1665	-3	5	-0.18	533168987	322766	41.34	1668	1698	1634	2165	1168	1668	1651.87	0.48	-36371	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1121	-32.65	3.64	12	0.48	-51.00	458.00	2900	20230531	-42.59	905	20230102	83.98	1698	-1.94	20240108	1536	8.40	20240103	2900	-42.59	20230531	908	83.37	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
80	20240108	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1646	-22	5	-1.32	406936888	247057	31.64	1668	1698	1634	2165	1168	1668	1647.14	0.48	-40768	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1109	-32.27	3.59	12	0.37	-51.00	458.00	2900	20230531	-43.24	905	20230102	81.88	1698	-3.06	20240108	1536	7.16	20240103	2900	-43.24	20230531	908	81.28	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
81	20240108	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1643	-25	5	-1.50	369038765	223967	28.68	1668	1698	1634	2165	1168	1668	1647.74	0.48	-32091	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1107	-32.22	3.59	12	0.33	-51.00	458.00	2900	20230531	-43.34	905	20230102	81.55	1698	-3.24	20240108	1536	6.97	20240103	2900	-43.34	20230531	908	80.95	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
82	20240108	120250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-26	5	-1.56	346817265	210429	26.95	1668	1698	1634	2165	1168	1668	1648.14	0.48	-28804	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1106	-32.20	3.59	12	0.31	-51.00	458.00	2900	20230531	-43.38	905	20230102	81.44	1698	-3.30	20240108	1536	6.90	20240103	2900	-43.38	20230531	908	80.84	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
83	20240108	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1642	-26	5	-1.56	313995149	190377	24.38	1668	1698	1636	2165	1168	1668	1649.33	0.48	-20670	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1106	-32.20	3.59	12	0.28	-51.00	458.00	2900	20230531	-43.38	905	20230102	81.44	1698	-3.30	20240108	1536	6.90	20240103	2900	-43.38	20230531	908	80.84	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
84	20240108	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1643	-25	5	-1.50	222414357	134498	17.23	1668	1698	1640	2165	1168	1668	1653.66	0.48	-18166	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1107	-32.22	3.59	12	0.20	-51.00	458.00	2900	20230531	-43.34	905	20230102	81.55	1698	-3.24	20240108	1536	6.97	20240103	2900	-43.34	20230531	908	80.95	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
85	20240108	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1650	-18	5	-1.08	30300653	18176	2.33	1668	1698	1640	2165	1168	1668	1667.07	0.48	3271	1742	1705	1635	1598	1528	1723	1616	337	497	500	1130	1	1	67351047	1111	-32.35	3.60	12	0.03	-51.00	458.00	2900	20230531	-43.10	905	20230102	82.32	1698	-2.83	20240108	1536	7.42	20240103	2900	-43.10	20230531	908	81.72	20230223	0.07	N	011300	500	336 억	326628	N	N	492	N	N
86	20240105	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1668	82	2	5.17	1272270793	778422	204.09	1612	1672	1565	2060	1111	1586	1634.41	0.27	140265	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1123	-32.71	3.64	12	1.16	-51.00	458.00	2900	20230531	-42.48	829	20221229	101.21	1672	-0.24	20240105	1536	8.59	20240103	2900	-42.48	20230531	908	83.70	20230223	0.07	N	011300	500	336 억	183579	N	N	492	N	N
87	20240105	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1668	82	2	5.17	1217062553	745262	195.40	1612	1672	1565	2060	1111	1586	1633.07	0.27	134191	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1123	-32.71	3.64	12	1.11	-51.00	458.00	2900	20230531	-42.48	829	20221229	101.21	1672	-0.24	20240105	1536	8.59	20240103	2900	-42.48	20230531	908	83.70	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
88	20240105	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1633	47	2	2.96	812761990	500128	131.13	1612	1647	1565	2060	1111	1586	1625.11	0.27	44514	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1100	-32.02	3.57	12	0.74	-51.00	458.00	2900	20230531	-43.69	829	20221229	96.98	1647	-0.85	20240105	1536	6.32	20240103	2900	-43.69	20230531	908	79.85	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
89	20240105	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1627	41	2	2.59	730972037	450015	117.99	1612	1647	1565	2060	1111	1586	1624.33	0.27	38505	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1096	-31.90	3.55	12	0.67	-51.00	458.00	2900	20230531	-43.90	829	20221229	96.26	1647	-1.21	20240105	1536	5.92	20240103	2900	-43.90	20230531	908	79.19	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
90	20240105	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1635	49	2	3.09	679531877	418440	109.71	1612	1647	1565	2060	1111	1586	1623.96	0.27	51989	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1101	-32.06	3.57	12	0.62	-51.00	458.00	2900	20230531	-43.62	829	20221229	97.23	1647	-0.73	20240105	1536	6.45	20240103	2900	-43.62	20230531	908	80.07	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
91	20240105	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1635	49	2	3.09	610492065	376108	98.61	1612	1647	1565	2060	1111	1586	1623.18	0.27	57800	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1101	-32.06	3.57	12	0.56	-51.00	458.00	2900	20230531	-43.62	829	20221229	97.23	1647	-0.73	20240105	1536	6.45	20240103	2900	-43.62	20230531	908	80.07	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
92	20240105	100249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1638	52	2	3.28	427696373	264310	69.30	1612	1641	1565	2060	1111	1586	1618.16	0.27	29426	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1103	-32.12	3.58	12	0.39	-51.00	458.00	2900	20230531	-43.52	829	20221229	97.59	1641	-0.18	20240105	1536	6.64	20240103	2900	-43.52	20230531	908	80.40	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
93	20240105	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1587	1	2	0.06	59376356	36948	9.69	1612	1617	1586	2060	1111	1586	1607.02	0.27	-5868	1666	1625	1589	1548	1512	1646	1569	337	474	500	1070	1	1	67351047	1069	-31.12	3.47	12	0.05	-51.00	458.00	2900	20230531	-45.28	829	20221229	91.44	1630	-2.64	20240102	1536	3.32	20240103	2900	-45.28	20230531	908	74.78	20230223	0.07	N	011300	500	336 억	183579	N	N	200	N	N
94	20240104	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1586	6	2	0.38	582444175	369550	112.16	1560	1630	1553	2050	1106	1580	1576.08	0.26	9160	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1068	-31.10	3.46	12	0.55	-51.00	458.00	2900	20230531	-45.31	828	20221228	91.55	1630	0.00	20240102	1536	3.26	20240103	2900	-45.31	20230531	908	74.67	20230223	0.06	N	011300	500	336 억	172764	N	N	200	N	N
95	20240104	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1575	-5	5	-0.32	473811589	300570	91.23	1560	1630	1553	2050	1106	1580	1576.38	0.26	-13089	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1061	-30.88	3.44	12	0.45	-51.00	458.00	2900	20230531	-45.69	828	20221228	90.22	1630	0.00	20240102	1536	2.54	20240103	2900	-45.69	20230531	908	73.46	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
96	20240104	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1577	-3	5	-0.19	431002007	273476	83.00	1560	1630	1553	2050	1106	1580	1576.01	0.26	-7433	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1062	-30.92	3.44	12	0.41	-51.00	458.00	2900	20230531	-45.62	828	20221228	90.46	1630	0.00	20240102	1536	2.67	20240103	2900	-45.62	20230531	908	73.68	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
97	20240104	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1571	-9	5	-0.57	402467746	255339	77.50	1560	1630	1553	2050	1106	1580	1576.21	0.26	-7672	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1058	-30.80	3.43	12	0.38	-51.00	458.00	2900	20230531	-45.83	828	20221228	89.73	1630	0.00	20240102	1536	2.28	20240103	2900	-45.83	20230531	908	73.02	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
98	20240104	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1565	-15	5	-0.95	382572233	242632	73.64	1560	1630	1553	2050	1106	1580	1576.76	0.26	-5914	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1054	-30.69	3.42	12	0.36	-51.00	458.00	2900	20230531	-46.03	828	20221228	89.01	1630	0.00	20240102	1536	1.89	20240103	2900	-46.03	20230531	908	72.36	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
99	20240104	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1569	-11	5	-0.70	348120859	220566	66.94	1560	1630	1553	2050	1106	1580	1578.31	0.26	4518	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1057	-30.76	3.43	12	0.33	-51.00	458.00	2900	20230531	-45.90	828	20221228	89.49	1630	0.00	20240102	1536	2.15	20240103	2900	-45.90	20230531	908	72.80	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
100	20240104	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1577	-3	5	-0.19	112763683	71959	21.84	1560	1590	1553	2050	1106	1580	1567.05	0.26	4833	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1062	-30.92	3.44	12	0.11	-51.00	458.00	2900	20230531	-45.62	828	20221228	90.46	1630	-3.25	20240102	1536	2.67	20240103	2900	-45.62	20230531	908	73.68	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
101	20240104	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1569	-11	5	-0.70	5011877	3216	0.98	1560	1569	1553	2050	1106	1580	1558.42	0.26	-711	1624	1602	1569	1547	1514	1585	1530	337	470	500	1070	1	1	67351047	1057	-30.76	3.43	12	0.00	-51.00	458.00	2900	20230531	-45.90	828	20221228	89.49	1630	-3.74	20240102	1536	2.15	20240103	2900	-45.90	20230531	908	72.80	20230223	0.06	N	011300	500	336 억	172764	N	N	363	N	N
102	20240103	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-5	5	-0.32	513755441	329192	48.94	1585	1591	1536	2060	1110	1585	1560.59	0.29	-21592	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1064	-30.98	3.45	12	0.49	-51.00	458.00	2900	20230531	-45.52	828	20221228	90.82	1630	-3.07	20240102	1536	2.86	20240103	2900	-45.52	20230531	908	74.01	20230223	0.06	N	011300	500	336 억	195415	N	N	363	N	N
103	20240103	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1585	0	3	0.00	495780231	317815	47.25	1585	1591	1536	2060	1110	1585	1559.96	0.29	-20082	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1068	-31.08	3.46	12	0.47	-51.00	458.00	2900	20230531	-45.34	828	20221228	91.43	1630	-2.76	20240102	1536	3.19	20240103	2900	-45.34	20230531	908	74.56	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
104	20240103	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1560	-25	5	-1.58	443288372	284386	42.28	1585	1591	1536	2060	1110	1585	1558.76	0.29	-23514	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1051	-30.59	3.41	12	0.42	-51.00	458.00	2900	20230531	-46.21	828	20221228	88.41	1630	-4.29	20240102	1536	1.56	20240103	2900	-46.21	20230531	908	71.81	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
105	20240103	130247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1561	-24	5	-1.51	411183299	263741	39.21	1585	1591	1536	2060	1110	1585	1559.04	0.29	-21238	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1051	-30.61	3.41	12	0.39	-51.00	458.00	2900	20230531	-46.17	828	20221228	88.53	1630	-4.23	20240102	1536	1.63	20240103	2900	-46.17	20230531	908	71.92	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
106	20240103	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1544	-41	5	-2.59	358590073	229728	34.15	1585	1591	1536	2060	1110	1585	1560.93	0.29	-19553	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1040	-30.27	3.37	12	0.34	-51.00	458.00	2900	20230531	-46.76	828	20221228	86.47	1630	-5.28	20240102	1536	0.52	20240103	2900	-46.76	20230531	908	70.04	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
107	20240103	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1555	-30	5	-1.89	241276014	153818	22.87	1585	1591	1553	2060	1110	1585	1568.58	0.29	-25344	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1047	-30.49	3.40	12	0.23	-51.00	458.00	2900	20230531	-46.38	828	20221228	87.80	1630	-4.60	20240102	1553	0.13	20240103	2900	-46.38	20230531	908	71.26	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
108	20240103	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1579	-6	5	-0.38	138358299	87945	13.07	1585	1591	1560	2060	1110	1585	1573.24	0.29	-17852	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1063	-30.96	3.45	12	0.13	-51.00	458.00	2900	20230531	-45.55	828	20221228	90.70	1630	-3.13	20240102	1557	1.41	20240102	2900	-45.55	20230531	908	73.90	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
109	20240103	090247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1583	-2	5	-0.13	19828544	12509	1.86	1585	1586	1583	2060	1110	1585	1585.14	0.29	275	1663	1623	1590	1550	1517	1607	1534	337	475	500	1070	1	1	67351047	1066	-31.04	3.46	12	0.02	-51.00	458.00	2900	20230531	-45.41	828	20221228	91.18	1630	-2.88	20240102	1557	1.67	20240102	2900	-45.41	20230531	908	74.34	20230223	0.06	N	011300	500	336 억	195415	N	N	0	N	N
110	20240102	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1585	-46	5	-2.82	1054636306	666432	57.18	1630	1630	1557	2120	1142	1631	1582.51	0.41	-85897	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1068	-31.08	3.46	12	0.99	-51.00	458.00	2900	20230531	-45.34	828	20221228	91.43	1630	-2.76	20240102	1557	1.80	20240102	2900	-45.34	20230531	905	75.14	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
111	20240102	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1584	-47	5	-2.88	986747025	623535	53.50	1630	1630	1557	2120	1142	1631	1582.50	0.41	-77972	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1067	-31.06	3.46	12	0.93	-51.00	458.00	2900	20230531	-45.38	828	20221228	91.30	1630	-2.82	20240102	1557	1.73	20240102	2900	-45.38	20230531	905	75.03	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
112	20240102	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-51	5	-3.13	865184862	546769	46.91	1630	1630	1557	2120	1142	1631	1582.36	0.41	-59573	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1064	-30.98	3.45	12	0.81	-51.00	458.00	2900	20230531	-45.52	828	20221228	90.82	1630	-3.07	20240102	1557	1.48	20240102	2900	-45.52	20230531	905	74.59	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
113	20240102	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1580	-51	5	-3.13	782578116	494418	42.42	1630	1630	1557	2120	1142	1631	1582.83	0.41	-53939	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1064	-30.98	3.45	12	0.73	-51.00	458.00	2900	20230531	-45.52	828	20221228	90.82	1630	-3.07	20240102	1557	1.48	20240102	2900	-45.52	20230531	905	74.59	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
114	20240102	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1588	-43	5	-2.64	669564126	423104	36.30	1630	1630	1557	2120	1142	1631	1582.50	0.41	-50858	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1070	-31.14	3.47	12	0.63	-51.00	458.00	2900	20230531	-45.24	828	20221228	91.79	1630	-2.58	20240102	1557	1.99	20240102	2900	-45.24	20230531	905	75.47	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
115	20240102	110247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1571	-60	5	-3.68	528626612	333558	28.62	1630	1630	1557	2120	1142	1631	1584.81	0.41	-42493	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1058	-30.80	3.43	12	0.50	-51.00	458.00	2900	20230531	-45.83	828	20221228	89.73	1630	-3.62	20240102	1557	0.90	20240102	2900	-45.83	20230531	905	73.59	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
116	20240102	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1607	-24	5	-1.47	39134694	24166	2.07	1630	1630	1604	2120	1142	1631	1619.41	0.41	-8602	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1082	-31.51	3.51	12	0.04	-51.00	458.00	2900	20230531	-44.59	828	20221228	94.08	1630	-1.41	20240102	1604	0.19	20240102	2900	-44.59	20230531	905	77.57	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N
117	20240102	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1631	0	3	0.00	0	0	0.00	0	0	0	2120	1142	1631	0.00	0.41	0	1703	1666	1613	1576	1523	1685	1595	337	489	500	1100	1	1	67351047	1098	-31.98	3.56	12	0.00	-51.00	458.00	2900	20230531	-43.76	828	20221228	96.98	0	0.00	0	0	0.00	0	2900	-43.76	20230531	905	80.22	20230102	0.06	N	011300	500	336 억	275451	N	N	15	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History