KissMeData/003610/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	20	2	1.01	79178721	39764	103.96	2010	2010	1980	2585	1393	1990	1991.22	1.75	-15996	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	5	1	42314090	851	15.23	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
3	20231031	150151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	5	2	0.25	62723868	31529	82.43	2010	2010	1980	2585	1393	1990	1989.40	1.75	-15199	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	1	1	42314090	844	15.11	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
4	20231031	140153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	0	3	0.00	60523694	30423	79.54	2010	2010	1980	2585	1393	1990	1989.41	1.75	-14652	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	1	1	42314090	842	15.08	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
5	20231031	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	9	2	0.45	27062746	13585	35.52	2010	2010	1980	2585	1393	1990	1992.10	1.75	-4595	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	1	1	42314090	846	15.14	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8570	-76.67	20221125	1877	6.50	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
6	20231031	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	0	3	0.00	25494332	12797	33.46	2010	2010	1980	2585	1393	1990	1992.21	1.75	-4236	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	1	1	42314090	842	15.08	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
7	20231031	110152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	10	2	0.50	23066524	11580	30.28	2010	2010	1980	2585	1393	1990	1991.93	1.75	-4450	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	5	1	42314090	846	15.15	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
8	20231031	100152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	0	3	0.00	19805619	9950	26.01	2010	2010	1980	2585	1393	1990	1990.51	1.75	-6035	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	1	1	42314090	842	15.08	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
9	20231031	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	10	2	0.50	2167220	1092	2.86	2010	2010	1980	2585	1393	1990	1984.63	1.75	-73	2048	2019	2001	1972	1954	2010	1963	212	595	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	739075	N	N	N	N
10	20231030	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	1	2	0.05	56123150	28078	82.18	1993	2030	1983	2585	1393	1989	1998.83	1.75	-3570	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	1	1	42314090	842	15.08	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.78	1877	20231024	6.02	7850	-74.65	20230504	1877	6.02	20231024	8570	-76.78	20221125	1877	6.02	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
11	20231030	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1997	8	2	0.40	53960821	26990	78.99	1993	2030	1983	2585	1393	1989	1999.29	1.75	-3511	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	1	1	42314090	845	15.13	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.70	1877	20231024	6.39	7850	-74.56	20230504	1877	6.39	20231024	8570	-76.70	20221125	1877	6.39	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
12	20231030	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	11	2	0.55	36409759	18195	53.25	1993	2030	1983	2585	1393	1989	2001.09	1.75	-1679	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
13	20231030	130147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	9	2	0.45	30698097	15326	44.85	1993	2030	1983	2585	1393	1989	2003.01	1.75	-423	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	1	1	42314090	845	15.14	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.69	1877	20231024	6.45	7850	-74.55	20230504	1877	6.45	20231024	8570	-76.69	20221125	1877	6.45	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
14	20231030	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	11	2	0.55	17585698	8745	25.59	1993	2030	1991	2585	1393	1989	2010.94	1.75	-553	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	5	1	42314090	846	15.15	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
15	20231030	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2020	31	2	1.56	16821723	8364	24.48	1993	2030	1991	2585	1393	1989	2011.21	1.75	-913	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	5	1	42314090	855	15.30	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.43	1877	20231024	7.62	7850	-74.27	20230504	1877	7.62	20231024	8570	-76.43	20221125	1877	7.62	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
16	20231030	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	21	2	1.06	14154008	7040	20.60	1993	2030	1991	2585	1393	1989	2010.51	1.75	-1862	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	5	1	42314090	851	15.23	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
17	20231030	090145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1991	2	2	0.10	342637	172	0.50	1993	1994	1991	2585	1393	1989	1992.08	1.75	-141	2023	2005	1997	1979	1971	2002	1976	212	596	500	1350	1	1	42314090	842	15.08	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.77	1877	20231024	6.07	7850	-74.64	20230504	1877	6.07	20231024	8570	-76.77	20221125	1877	6.07	20231024	0.18	N	003610	500	211 억	741158	N	N	N	N
18	20231027	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1989	-3	5	-0.15	68334926	34168	36.88	1989	2015	1989	2585	1395	1992	1999.97	1.77	-5943	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	1	1	42314090	842	15.07	0.39	09	0.08	132.00	5072.00	8570	20221125	-76.79	1877	20231024	5.97	7850	-74.66	20230504	1877	5.97	20231024	8570	-76.79	20221125	1877	5.97	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
19	20231027	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	3	2	0.15	66642191	33317	35.97	1989	2015	1989	2585	1395	1992	2000.25	1.77	-5299	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	1	1	42314090	844	15.11	0.39	09	0.08	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
20	20231027	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	3	2	0.15	58450469	29206	31.53	1989	2015	1989	2585	1395	1992	2001.32	1.77	-2616	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	1	1	42314090	844	15.11	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
21	20231027	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	18	2	0.90	30529703	15231	16.44	1989	2015	1989	2585	1395	1992	2004.45	1.77	-1987	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	5	1	42314090	851	15.23	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
22	20231027	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	23	2	1.15	20938556	10458	11.29	1989	2015	1989	2585	1395	1992	2002.16	1.77	632	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	5	1	42314090	853	15.27	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.49	1877	20231024	7.35	7850	-74.33	20230504	1877	7.35	20231024	8570	-76.49	20221125	1877	7.35	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
23	20231027	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	18	2	0.90	10917636	5471	5.91	1989	2010	1989	2585	1395	1992	1995.55	1.77	415	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	5	1	42314090	851	15.23	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.55	1877	20231024	7.09	7850	-74.39	20230504	1877	7.09	20231024	8570	-76.55	20221125	1877	7.09	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
24	20231027	100147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	8	2	0.40	7576361	3801	4.10	1989	2005	1989	2585	1395	1992	1993.25	1.77	445	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	5	1	42314090	846	15.15	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
25	20231027	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	8	2	0.40	1114460	558	0.60	1989	2000	1989	2585	1395	1992	1997.24	1.77	124	2052	2021	1999	1968	1946	2011	1958	212	593	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	747101	N	N	N	N
26	20231026	160144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1992	-8	5	-0.40	184971997	92635	106.40	1999	2030	1977	2600	1400	2000	1995.54	1.77	-4946	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	843	15.09	0.39	09	0.22	132.00	5072.00	8570	20221125	-76.76	1877	20231024	6.13	7850	-74.62	20230504	1877	6.13	20231024	8570	-76.76	20221125	1877	6.13	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
27	20231026	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2025	25	2	1.25	180535877	90417	103.86	1999	2030	1977	2600	1400	2000	1995.38	1.77	-5886	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	5	1	42314090	857	15.34	0.40	09	0.21	132.00	5072.00	8570	20221125	-76.37	1877	20231024	7.88	7850	-74.20	20230504	1877	7.88	20231024	8570	-76.37	20221125	1877	7.88	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
28	20231026	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1997	-3	5	-0.15	96774011	48549	55.76	1999	2000	1977	2600	1400	2000	1985.72	1.77	-11122	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	845	15.13	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.70	1877	20231024	6.39	7850	-74.56	20230504	1877	6.39	20231024	8570	-76.70	20221125	1877	6.39	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
29	20231026	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1993	-7	5	-0.35	91236240	45775	52.58	1999	2000	1977	2600	1400	2000	1984.25	1.77	-12229	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	843	15.10	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.74	1877	20231024	6.18	7850	-74.61	20230504	1877	6.18	20231024	8570	-76.74	20221125	1877	6.18	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
30	20231026	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1989	-11	5	-0.55	89296848	44800	51.46	1999	2000	1977	2600	1400	2000	1983.99	1.77	-12682	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	842	15.07	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.79	1877	20231024	5.97	7850	-74.66	20230504	1877	5.97	20231024	8570	-76.79	20221125	1877	5.97	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
31	20231026	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1982	-18	5	-0.90	76425652	38305	44.00	1999	2000	1977	2600	1400	2000	1985.19	1.77	-7777	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	839	15.02	0.39	09	0.09	132.00	5072.00	8570	20221125	-76.87	1877	20231024	5.59	7850	-74.75	20230504	1877	5.59	20231024	8570	-76.87	20221125	1877	5.59	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
32	20231026	100145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1983	-17	5	-0.85	71922993	36034	41.39	1999	2000	1977	2600	1400	2000	1985.75	1.77	-6101	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	839	15.02	0.39	09	0.09	132.00	5072.00	8570	20221125	-76.86	1877	20231024	5.65	7850	-74.74	20230504	1877	5.65	20231024	8570	-76.86	20221125	1877	5.65	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
33	20231026	090145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1977	-23	5	-1.15	52235775	26120	30.00	1999	1999	1977	2600	1400	2000	1983.75	1.77	67	2120	2059	2009	1948	1898	2090	1979	212	600	500	1360	1	1	42314090	837	14.98	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.93	1877	20231024	5.33	7850	-74.82	20230504	1877	5.33	20231024	8570	-76.93	20221125	1877	5.33	20231024	0.18	N	003610	500	211 억	750626	N	N	N	N
34	20231025	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	47	2	2.41	171673546	87049	49.55	1971	2070	1959	2535	1368	1953	1997.38	1.77	1835	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	5	1	42314090	846	15.15	0.39	09	0.21	132.00	5072.00	8570	20221125	-76.66	1877	20231024	6.55	7850	-74.52	20230504	1877	6.55	20231024	8570	-76.66	20221125	1877	6.55	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
35	20231025	150145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	46	2	2.36	165693796	84059	47.85	1971	2070	1959	2535	1368	1953	1997.16	1.77	1542	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	1	1	42314090	846	15.14	0.39	09	0.20	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8570	-76.67	20221125	1877	6.50	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
36	20231025	140144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1985	32	2	1.64	150113589	76215	43.39	1971	2070	1959	2535	1368	1953	2000.36	1.77	729	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	1	1	42314090	840	15.04	0.39	09	0.18	132.00	5072.00	8570	20221125	-76.84	1877	20231024	5.75	7850	-74.71	20230504	1877	5.75	20231024	8570	-76.84	20221125	1877	5.75	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
37	20231025	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	46	2	2.36	149813758	76064	43.30	1971	2070	1959	2535	1368	1953	2000.45	1.77	827	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	1	1	42314090	846	15.14	0.39	09	0.18	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8570	-76.67	20221125	1877	6.50	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
38	20231025	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	46	2	2.36	145716031	74012	42.13	1971	2070	1959	2535	1368	1953	2000.74	1.77	1894	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	1	1	42314090	846	15.14	0.39	09	0.17	132.00	5072.00	8570	20221125	-76.67	1877	20231024	6.50	7850	-74.54	20230504	1877	6.50	20231024	8570	-76.67	20221125	1877	6.50	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
39	20231025	110145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	52	2	2.66	142243027	72278	41.14	1971	2070	1959	2535	1368	1953	2000.58	1.77	1461	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	5	1	42314090	848	15.19	0.40	09	0.17	132.00	5072.00	8570	20221125	-76.60	1877	20231024	6.82	7850	-74.46	20230504	1877	6.82	20231024	8570	-76.60	20221125	1877	6.82	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
40	20231025	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	42	2	2.15	137347728	69833	39.75	1971	2070	1959	2535	1368	1953	2000.39	1.77	686	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	1	1	42314090	844	15.11	0.39	09	0.17	132.00	5072.00	8570	20221125	-76.72	1877	20231024	6.29	7850	-74.59	20230504	1877	6.29	20231024	8570	-76.72	20221125	1877	6.29	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
41	20231025	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2025	72	2	3.69	113428405	57819	32.91	1971	2070	1971	2535	1368	1953	2013.99	1.77	-4829	2018	1985	1931	1898	1844	2002	1915	212	582	500	1320	5	1	42314090	857	15.34	0.40	09	0.14	132.00	5072.00	8570	20221125	-76.37	1877	20231024	7.88	7850	-74.20	20230504	1877	7.88	20231024	8570	-76.37	20221125	1877	7.88	20231024	0.18	N	003610	500	211 억	747433	N	N	N	N
42	20231024	160142	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1953	2	2	0.10	339189488	175545	147.86	1920	1964	1877	2535	1366	1951	1922.73	1.82	-24700	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	826	14.80	0.39	09	0.41	132.00	5072.00	8570	20221125	-77.21	1877	20231024	4.05	7850	-75.12	20230504	1877	4.05	20231024	8570	-77.21	20221125	1877	4.05	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
43	20231024	150144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1953	2	2	0.10	229700135	119482	100.64	1920	1964	1877	2535	1366	1951	1922.47	1.82	-24211	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	826	14.80	0.39	09	0.28	132.00	5072.00	8570	20221125	-77.21	1877	20231024	4.05	7850	-75.12	20230504	1877	4.05	20231024	8570	-77.21	20221125	1877	4.05	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
44	20231024	140143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1929	-22	5	-1.13	221773683	115405	97.20	1920	1964	1877	2535	1366	1951	1921.70	1.82	-23552	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	816	14.61	0.38	09	0.27	132.00	5072.00	8570	20221125	-77.49	1877	20231024	2.77	7850	-75.43	20230504	1877	2.77	20231024	8570	-77.49	20221125	1877	2.77	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
45	20231024	130145	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1899	-52	5	-2.67	206174510	107238	90.33	1920	1964	1877	2535	1366	1951	1922.59	1.82	-24728	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	804	14.39	0.37	09	0.25	132.00	5072.00	8570	20221125	-77.84	1877	20231024	1.17	7850	-75.81	20230504	1877	1.17	20231024	8570	-77.84	20221125	1877	1.17	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
46	20231024	120144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1897	-54	5	-2.77	181075227	93982	79.16	1920	1964	1877	2535	1366	1951	1926.70	1.82	-26737	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	803	14.37	0.37	09	0.22	132.00	5072.00	8570	20221125	-77.86	1877	20231024	1.07	7850	-75.83	20230504	1877	1.07	20231024	8570	-77.86	20221125	1877	1.07	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
47	20231024	110144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1893	-58	5	-2.97	173206071	89830	75.66	1920	1964	1877	2535	1366	1951	1928.15	1.82	-28050	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	801	14.34	0.37	09	0.21	132.00	5072.00	8570	20221125	-77.91	1877	20231024	0.85	7850	-75.89	20230504	1877	0.85	20231024	8570	-77.91	20221125	1877	0.85	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
48	20231024	100143	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1928	-23	5	-1.18	101734531	52494	44.22	1920	1964	1920	2535	1366	1951	1938.02	1.82	-6972	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	816	14.61	0.38	09	0.12	132.00	5072.00	8570	20221125	-77.50	1920	20231024	0.42	7850	-75.44	20230504	1920	0.42	20231024	8570	-77.50	20221125	1920	0.42	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
49	20231024	090144	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1920	-31	5	-1.59	7351680	3829	3.23	1920	1920	1920	2535	1366	1951	1920.00	1.82	525	2023	1986	1968	1931	1913	1978	1923	212	584	500	1320	1	1	42314090	812	14.55	0.38	09	0.01	132.00	5072.00	8570	20221125	-77.60	1920	20231024	0.00	7850	-75.54	20230504	1920	0.00	20231024	8570	-77.60	20221125	1920	0.00	20231024	0.18	N	003610	500	211 억	770802	N	N	N	N
50	20231023	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1951	-47	5	-2.35	234800932	118715	156.89	2000	2005	1950	2595	1399	1998	1977.85	1.93	-57696	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	826	14.78	0.38	09	0.28	132.00	5072.00	8570	20221125	-77.23	1938	20231010	0.67	7850	-75.15	20230504	1938	0.67	20231010	8570	-77.23	20221125	1938	0.67	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
51	20231023	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1960	-38	5	-1.90	228257851	115369	152.47	2000	2005	1960	2595	1399	1998	1978.50	1.93	-57239	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	829	14.85	0.39	09	0.27	132.00	5072.00	8570	20221125	-77.13	1938	20231010	1.14	7850	-75.03	20230504	1938	1.14	20231010	8570	-77.13	20221125	1938	1.14	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
52	20231023	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1980	-18	5	-0.90	138656538	69906	92.38	2000	2005	1979	2595	1399	1998	1983.47	1.93	-28405	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	838	15.00	0.39	09	0.17	132.00	5072.00	8570	20221125	-76.90	1938	20231010	2.17	7850	-74.78	20230504	1938	2.17	20231010	8570	-76.90	20221125	1938	2.17	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
53	20231023	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1981	-17	5	-0.85	124255950	62633	82.77	2000	2005	1979	2595	1399	1998	1983.87	1.93	-25560	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	838	15.01	0.39	09	0.15	132.00	5072.00	8570	20221125	-76.88	1938	20231010	2.22	7850	-74.76	20230504	1938	2.22	20231010	8570	-76.88	20221125	1938	2.22	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
54	20231023	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1982	-16	5	-0.80	70358310	35415	46.80	2000	2005	1982	2595	1399	1998	1986.68	1.93	-18770	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	839	15.02	0.39	09	0.08	132.00	5072.00	8570	20221125	-76.87	1938	20231010	2.27	7850	-74.75	20230504	1938	2.27	20231010	8570	-76.87	20221125	1938	2.27	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
55	20231023	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1986	-12	5	-0.60	45513542	22887	30.25	2000	2005	1985	2595	1399	1998	1988.62	1.93	-10648	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	840	15.05	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.83	1938	20231010	2.48	7850	-74.70	20230504	1938	2.48	20231010	8570	-76.83	20221125	1938	2.48	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
56	20231023	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	-8	5	-0.40	15182249	7622	10.07	2000	2005	1989	2595	1399	1998	1991.90	1.93	-225	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	1	1	42314090	842	15.08	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.78	1938	20231010	2.68	7850	-74.65	20230504	1938	2.68	20231010	8570	-76.78	20221125	1938	2.68	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
57	20231023	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	8000	4	0.01	2000	2000	2000	2595	1399	1998	2000.00	1.93	1	2061	2029	2013	1981	1965	2021	1973	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.18	N	003610	500	211 억	815330	N	N	N	N
58	20231020	160143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	-52	5	-2.54	151711013	75669	72.44	2045	2045	1997	2665	1435	2050	2004.93	1.96	-12767	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	1	1	42314090	845	15.14	0.39	09	0.18	132.00	5072.00	8570	20221125	-76.69	1938	20231010	3.10	7850	-74.55	20230504	1938	3.10	20231010	8570	-76.69	20221125	1938	3.10	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
59	20231020	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	-51	5	-2.49	146885687	73254	70.12	2045	2045	1997	2665	1435	2050	2005.16	1.96	-11946	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	1	1	42314090	846	15.14	0.39	09	0.17	132.00	5072.00	8570	20221125	-76.67	1938	20231010	3.15	7850	-74.54	20230504	1938	3.15	20231010	8570	-76.67	20221125	1938	3.15	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
60	20231020	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	-45	5	-2.20	126041104	62830	60.15	2045	2045	1997	2665	1435	2050	2006.07	1.96	-10522	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	848	15.19	0.40	09	0.15	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
61	20231020	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	-50	5	-2.44	107124979	53378	51.10	2045	2045	1997	2665	1435	2050	2006.91	1.96	-7573	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	846	15.15	0.39	09	0.13	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
62	20231020	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	-45	5	-2.20	83332060	41475	39.70	2045	2045	1999	2665	1435	2050	2009.21	1.96	-2240	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	848	15.19	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
63	20231020	110143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	-35	5	-1.71	35704095	17720	16.96	2045	2045	2010	2665	1435	2050	2014.90	1.96	-5129	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	853	15.27	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
64	20231020	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2020	-30	5	-1.46	17221895	8560	8.19	2045	2045	2010	2665	1435	2050	2011.90	1.96	-5930	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	855	15.30	0.40	09	0.02	132.00	5072.00	8570	20221125	-76.43	1938	20231010	4.23	7850	-74.27	20230504	1938	4.23	20231010	8570	-76.43	20221125	1938	4.23	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
65	20231020	090143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2040	-10	5	-0.49	173665	85	0.08	2045	2045	2040	2665	1435	2050	2043.12	1.96	-54	2106	2078	2032	2004	1958	2092	2018	212	615	500	1390	5	1	42314090	863	15.45	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.20	1938	20231010	5.26	7850	-74.01	20230504	1938	5.26	20231010	8570	-76.20	20221125	1938	5.26	20231010	0.18	N	003610	500	211 억	828025	N	N	N	N
66	20231019	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2050	50	2	2.50	208948349	103664	185.29	1999	2060	1986	2600	1400	2000	2015.63	1.95	4080	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	867	15.53	0.40	09	0.24	132.00	5072.00	8570	20221125	-76.08	1938	20231010	5.78	7850	-73.89	20230504	1938	5.78	20231010	8570	-76.08	20221125	1938	5.78	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
67	20231019	150142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2060	60	2	3.00	204644934	101561	181.53	1999	2060	1986	2600	1400	2000	2015.00	1.95	2644	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	872	15.61	0.41	09	0.24	132.00	5072.00	8570	20221125	-75.96	1938	20231010	6.30	7850	-73.76	20230504	1938	6.30	20231010	8570	-75.96	20221125	1938	6.30	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
68	20231019	140142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2020	20	2	1.00	144059339	71713	128.18	1999	2045	1986	2600	1400	2000	2008.83	1.95	1540	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	855	15.30	0.40	09	0.17	132.00	5072.00	8570	20221125	-76.43	1938	20231010	4.23	7850	-74.27	20230504	1938	4.23	20231010	8570	-76.43	20221125	1938	4.23	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
69	20231019	130141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	15	2	0.75	136603414	68011	121.57	1999	2045	1986	2600	1400	2000	2008.55	1.95	1413	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.16	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
70	20231019	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	15	2	0.75	101097714	50374	90.04	1999	2045	1986	2600	1400	2000	2006.94	1.95	-4362	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	853	15.27	0.40	09	0.12	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
71	20231019	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2025	25	2	1.25	86516589	43151	77.13	1999	2045	1986	2600	1400	2000	2004.97	1.95	-5183	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	5	1	42314090	857	15.34	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.37	1938	20231010	4.49	7850	-74.20	20230504	1938	4.49	20231010	8570	-76.37	20221125	1938	4.49	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
72	20231019	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	-1	5	-0.05	41636227	20856	37.28	1999	2005	1986	2600	1400	2000	1996.37	1.95	-11770	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	1	1	42314090	846	15.14	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.67	1938	20231010	3.15	7850	-74.54	20230504	1938	3.15	20231010	8570	-76.67	20221125	1938	3.15	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
73	20231019	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1993	-7	5	-0.35	26419501	13233	23.65	1999	2005	1993	2600	1400	2000	1996.49	1.95	-7321	2021	2010	2004	1993	1987	2016	1999	212	600	500	1360	1	1	42314090	843	15.10	0.39	09	0.03	132.00	5072.00	8570	20221125	-76.74	1938	20231010	2.84	7850	-74.61	20230504	1938	2.84	20231010	8570	-76.74	20221125	1938	2.84	20231010	0.19	N	003610	500	211 억	823525	N	N	N	N
74	20231018	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	111919314	55946	153.14	1998	2015	1998	2595	1399	1998	2000.49	1.94	353	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.13	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
75	20231018	150141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	107553309	53763	147.17	1998	2015	1998	2595	1399	1998	2000.51	1.94	492	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.13	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
76	20231018	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	12	2	0.60	85683241	42823	117.22	1998	2015	1998	2595	1399	1998	2000.87	1.94	697	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	851	15.23	0.40	09	0.10	132.00	5072.00	8570	20221125	-76.55	1938	20231010	3.72	7850	-74.39	20230504	1938	3.72	20231010	8570	-76.55	20221125	1938	3.72	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
77	20231018	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	12	2	0.60	77821165	38890	106.45	1998	2015	1998	2595	1399	1998	2001.06	1.94	3301	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	851	15.23	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.55	1938	20231010	3.72	7850	-74.39	20230504	1938	3.72	20231010	8570	-76.55	20221125	1938	3.72	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
78	20231018	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	52047522	26003	71.18	1998	2015	1998	2595	1399	1998	2001.60	1.94	3725	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
79	20231018	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	17	2	0.85	35486692	17727	48.52	1998	2015	1998	2595	1399	1998	2001.84	1.94	1849	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	853	15.27	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
80	20231018	100141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	12	2	0.60	10394762	5192	14.21	1998	2010	1998	2595	1399	1998	2002.07	1.94	403	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	851	15.23	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.55	1938	20231010	3.72	7850	-74.39	20230504	1938	3.72	20231010	8570	-76.55	20221125	1938	3.72	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
81	20231018	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	351652	176	0.48	1998	2000	1998	2595	1399	1998	1998.02	1.94	-16	2037	2017	2000	1980	1963	2027	1990	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	822631	N	N	N	N
82	20231017	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	0	3	0.00	73093126	36532	42.46	1983	2020	1983	2595	1399	1998	2000.80	1.95	-1012	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	1	1	42314090	845	15.14	0.39	09	0.09	132.00	5072.00	8570	20221125	-76.69	1938	20231010	3.10	7850	-74.55	20230504	1938	3.10	20231010	8570	-76.69	20221125	1938	3.10	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
83	20231017	150140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	7	2	0.35	69509953	34739	40.38	1983	2020	1983	2595	1399	1998	2000.92	1.95	-684	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	848	15.19	0.40	09	0.08	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
84	20231017	140141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	7	2	0.35	68641035	34305	39.88	1983	2020	1983	2595	1399	1998	2000.90	1.95	-471	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	848	15.19	0.40	09	0.08	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
85	20231017	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	7	2	0.35	36901430	18481	21.48	1983	2020	1983	2595	1399	1998	1996.72	1.95	761	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	848	15.19	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
86	20231017	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	32564644	16313	18.96	1983	2020	1983	2595	1399	1998	1996.24	1.95	1696	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.04	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
87	20231017	110139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	7	2	0.35	30414249	15240	17.71	1983	2020	1983	2595	1399	1998	1995.69	1.95	810	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	848	15.19	0.40	09	0.04	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
88	20231017	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	-3	5	-0.15	13447726	6740	7.83	1983	2020	1983	2595	1399	1998	1995.21	1.95	-1537	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	1	1	42314090	844	15.11	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.72	1938	20231010	2.94	7850	-74.59	20230504	1938	2.94	20231010	8570	-76.72	20221125	1938	2.94	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
89	20231017	090141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	2	2	0.10	2606231	1313	1.53	1983	2000	1983	2595	1399	1998	1984.94	1.95	-55	2032	2014	1997	1979	1962	2006	1971	212	597	500	1350	5	1	42314090	846	15.15	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	823800	N	N	N	N
90	20231016	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	-17	5	-0.84	171705724	86031	97.27	2005	2015	1980	2615	1415	2015	1992.34	1.92	12584	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	845	15.14	0.39	09	0.20	132.00	5072.00	8570	20221125	-76.69	1938	20231010	3.10	7850	-74.55	20230504	1938	3.10	20231010	8570	-76.69	20221125	1938	3.10	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
91	20231016	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1996	-19	5	-0.94	62734577	31490	35.60	2005	2015	1980	2615	1415	2015	1992.21	1.92	12915	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	845	15.12	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.71	1938	20231010	2.99	7850	-74.57	20230504	1938	2.99	20231010	8570	-76.71	20221125	1938	2.99	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
92	20231016	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1996	-19	5	-0.94	61053793	30648	34.65	2005	2015	1980	2615	1415	2015	1992.10	1.92	13039	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	845	15.12	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.71	1938	20231010	2.99	7850	-74.57	20230504	1938	2.99	20231010	8570	-76.71	20221125	1938	2.99	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
93	20231016	130140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	-17	5	-0.84	59865366	30053	33.98	2005	2015	1980	2615	1415	2015	1991.99	1.92	13134	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	845	15.14	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.69	1938	20231010	3.10	7850	-74.55	20230504	1938	3.10	20231010	8570	-76.69	20221125	1938	3.10	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
94	20231016	120142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1993	-22	5	-1.09	53250632	26738	30.23	2005	2015	1980	2615	1415	2015	1991.57	1.92	13659	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	843	15.10	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.74	1938	20231010	2.84	7850	-74.61	20230504	1938	2.84	20231010	8570	-76.74	20221125	1938	2.84	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
95	20231016	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	-16	5	-0.79	48804813	24511	27.71	2005	2015	1980	2615	1415	2015	1991.14	1.92	13824	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	846	15.14	0.39	09	0.06	132.00	5072.00	8570	20221125	-76.67	1938	20231010	3.15	7850	-74.54	20230504	1938	3.15	20231010	8570	-76.67	20221125	1938	3.15	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
96	20231016	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	-16	5	-0.79	44055369	22133	25.02	2005	2015	1980	2615	1415	2015	1990.48	1.92	15916	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	846	15.14	0.39	09	0.05	132.00	5072.00	8570	20221125	-76.67	1938	20231010	3.15	7850	-74.54	20230504	1938	3.15	20231010	8570	-76.67	20221125	1938	3.15	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
97	20231016	090139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1997	-18	5	-0.89	286215	143	0.16	2005	2005	1997	2615	1415	2015	2001.50	1.92	-105	2115	2064	2024	1973	1933	2090	1999	212	600	500	1370	1	1	42314090	845	15.13	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.70	1938	20231010	3.04	7850	-74.56	20230504	1938	3.04	20231010	8570	-76.70	20221125	1938	3.04	20231010	0.19	N	003610	500	211 억	811012	N	N	N	N
98	20231012	160140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1999	22	2	1.11	167096474	83637	52.15	2015	2020	1982	2570	1384	1977	1997.67	1.90	9150	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	1	1	42314090	846	15.14	0.39	09	0.20	132.00	5072.00	8570	20221125	-76.67	1938	20231010	3.15	7850	-74.54	20230504	1938	3.15	20231010	8570	-76.67	20221125	1938	3.15	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
99	20231012	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2000	23	2	1.16	132454662	66278	41.32	2015	2020	1982	2570	1384	1977	1998.47	1.90	9159	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	846	15.15	0.39	09	0.16	132.00	5072.00	8570	20221125	-76.66	1938	20231010	3.20	7850	-74.52	20230504	1938	3.20	20231010	8570	-76.66	20221125	1938	3.20	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
100	20231012	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2005	28	2	1.42	107299464	53752	33.51	2015	2020	1982	2570	1384	1977	1996.19	1.90	5284	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	848	15.19	0.40	09	0.13	132.00	5072.00	8570	20221125	-76.60	1938	20231010	3.46	7850	-74.46	20230504	1938	3.46	20231010	8570	-76.60	20221125	1938	3.46	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
101	20231012	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	33	2	1.67	94461966	47314	29.50	2015	2020	1982	2570	1384	1977	1996.49	1.90	4164	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	851	15.23	0.40	09	0.11	132.00	5072.00	8570	20221125	-76.55	1938	20231010	3.72	7850	-74.39	20230504	1938	3.72	20231010	8570	-76.55	20221125	1938	3.72	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
102	20231012	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	38	2	1.92	93704811	46937	29.26	2015	2020	1982	2570	1384	1977	1996.40	1.90	4236	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	853	15.27	0.40	09	0.11	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
103	20231012	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	33	2	1.67	93479076	46825	29.19	2015	2015	1982	2570	1384	1977	1996.35	1.90	4337	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	851	15.23	0.40	09	0.11	132.00	5072.00	8570	20221125	-76.55	1938	20231010	3.72	7850	-74.39	20230504	1938	3.72	20231010	8570	-76.55	20221125	1938	3.72	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
104	20231012	100140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1993	16	2	0.81	11480328	5741	3.58	2015	2015	1985	2570	1384	1977	1999.71	1.90	-3011	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	1	1	42314090	843	15.10	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.74	1938	20231010	2.84	7850	-74.61	20230504	1938	2.84	20231010	8570	-76.74	20221125	1938	2.84	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
105	20231012	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	38	2	1.92	2426060	1204	0.75	2015	2015	2015	2570	1384	1977	2015.00	1.90	-216	2021	1999	1988	1966	1955	1993	1960	212	593	500	1340	5	1	42314090	853	15.27	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.49	1938	20231010	3.97	7850	-74.33	20230504	1938	3.97	20231010	8570	-76.49	20221125	1938	3.97	20231010	0.19	N	003610	500	211 억	804264	N	N	N	N
106	20231011	160141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1977	-8	5	-0.40	260411159	131338	208.04	1985	2010	1977	2580	1390	1985	1985.45	1.96	-16197	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	837	14.98	0.39	09	0.31	132.00	5072.00	8570	20221125	-76.93	1938	20231010	2.01	7850	-74.82	20230504	1938	2.01	20231010	8570	-76.93	20221125	1938	2.01	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
107	20231011	150139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1986	1	2	0.05	118120089	59469	94.20	1985	2010	1978	2580	1390	1985	1986.25	1.96	-11066	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	840	15.05	0.39	09	0.14	132.00	5072.00	8570	20221125	-76.83	1938	20231010	2.48	7850	-74.70	20230504	1938	2.48	20231010	8570	-76.83	20221125	1938	2.48	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
108	20231011	140140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	5	2	0.25	91547692	46124	73.06	1985	2010	1978	2580	1390	1985	1984.82	1.96	-6158	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	842	15.08	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.78	1938	20231010	2.68	7850	-74.65	20230504	1938	2.68	20231010	8570	-76.78	20221125	1938	2.68	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
109	20231011	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1988	3	2	0.15	89634757	45163	71.54	1985	2010	1978	2580	1390	1985	1984.69	1.96	-5578	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	841	15.06	0.39	09	0.11	132.00	5072.00	8570	20221125	-76.80	1938	20231010	2.58	7850	-74.68	20230504	1938	2.58	20231010	8570	-76.80	20221125	1938	2.58	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
110	20231011	120141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	10	2	0.50	80341219	40497	64.15	1985	2010	1978	2580	1390	1985	1983.88	1.96	-3139	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	844	15.11	0.39	09	0.10	132.00	5072.00	8570	20221125	-76.72	1938	20231010	2.94	7850	-74.59	20230504	1938	2.94	20231010	8570	-76.72	20221125	1938	2.94	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
111	20231011	110140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	5	2	0.25	75758762	38195	60.50	1985	2010	1978	2580	1390	1985	1983.47	1.96	-3362	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	842	15.08	0.39	09	0.09	132.00	5072.00	8570	20221125	-76.78	1938	20231010	2.68	7850	-74.65	20230504	1938	2.68	20231010	8570	-76.78	20221125	1938	2.68	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
112	20231011	100139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1997	12	2	0.60	14043129	7044	11.16	1985	2010	1978	2580	1390	1985	1993.63	1.96	-981	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	845	15.13	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.70	1938	20231010	3.04	7850	-74.56	20230504	1938	3.04	20231010	8570	-76.70	20221125	1938	3.04	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
113	20231011	090140	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1985	0	3	0.00	301720	152	0.24	1985	1985	1985	2580	1390	1985	1985.00	1.96	118	2063	2024	1981	1942	1899	2002	1920	212	595	500	1340	1	1	42314090	840	15.04	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.84	1938	20231010	2.43	7850	-74.71	20230504	1938	2.43	20231010	8570	-76.84	20221125	1938	2.43	20231010	0.24	N	003610	500	211 억	830571	N	N	N	N
114	20231010	160140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1985	-35	5	-1.73	124645849	63112	65.83	1997	2020	1938	2625	1415	2020	1974.99	2.01	-24476	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	840	15.04	0.39	09	0.15	132.00	5072.00	8570	20221125	-76.84	1938	20231010	2.43	7850	-74.71	20230504	1938	2.43	20231010	8570	-76.84	20221125	1938	2.43	20231010	0.24	N	003610	500	211 억	849024	N	N	N	N
115	20231010	150140	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1958	-62	5	-3.07	121496232	61517	64.16	1997	2020	1938	2625	1415	2020	1975.00	2.01	-23927	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	829	14.83	0.39	09	0.15	132.00	5072.00	8570	20221125	-77.15	1938	20231010	1.03	7850	-75.06	20230504	1938	1.03	20231010	8570	-77.15	20221125	1938	1.03	20231010	0.24	N	003610	500	211 억	849024	N	N	N	N
116	20231010	140139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1969	-51	5	-2.52	78854454	39749	41.46	1997	2020	1963	2625	1415	2020	1983.81	2.01	-12633	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	833	14.92	0.39	09	0.09	132.00	5072.00	8570	20221125	-77.02	1959	20231006	0.51	7850	-74.92	20230504	1959	0.51	20231006	8570	-77.02	20221125	1959	0.51	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
117	20231010	130139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1978	-42	5	-2.08	57028425	28643	29.88	1997	2020	1978	2625	1415	2020	1991.01	2.01	-11831	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	837	14.98	0.39	09	0.07	132.00	5072.00	8570	20221125	-76.92	1959	20231006	0.97	7850	-74.80	20230504	1959	0.97	20231006	8570	-76.92	20221125	1959	0.97	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
118	20231010	120138	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1995	-25	5	-1.24	10842866	5423	5.66	1997	2020	1984	2625	1415	2020	1999.42	2.01	-1792	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	844	15.11	0.39	09	0.01	132.00	5072.00	8570	20221125	-76.72	1959	20231006	1.84	7850	-74.59	20230504	1959	1.84	20231006	8570	-76.72	20221125	1959	1.84	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
119	20231010	110137	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	-10	5	-0.50	6940111	3473	3.62	1997	2020	1984	2625	1415	2020	1998.30	2.01	-582	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	5	1	42314090	851	15.23	0.40	09	0.01	132.00	5072.00	8570	20221125	-76.55	1959	20231006	2.60	7850	-74.39	20230504	1959	2.60	20231006	8570	-76.55	20221125	1959	2.60	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
120	20231010	100138	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	-10	5	-0.50	3238747	1626	1.70	1997	2020	1984	2625	1415	2020	1991.85	2.01	-621	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	5	1	42314090	851	15.23	0.40	09	0.00	132.00	5072.00	8570	20221125	-76.55	1959	20231006	2.60	7850	-74.39	20230504	1959	2.60	20231006	8570	-76.55	20221125	1959	2.60	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
121	20231010	090139	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1996	-24	5	-1.19	87841	44	0.05	1997	1997	1996	2625	1415	2020	1996.39	2.01	-2	2074	2047	2003	1976	1932	2060	1989	212	605	500	1370	1	1	42314090	845	15.12	0.39	09	0.00	132.00	5072.00	8570	20221125	-76.71	1959	20231006	1.89	7850	-74.57	20230504	1959	1.89	20231006	8570	-76.71	20221125	1959	1.89	20231006	0.24	N	003610	500	211 억	849024	N	N	N	N
122	20231006	160139	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2020	55	2	2.80	192545616	95751	69.70	1959	2030	1959	2550	1376	1965	2003.50	1.93	27826	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	855	15.30	0.40	09	0.23	132.00	5072.00	8570	20221125	-76.43	1959	20231006	3.11	7850	-74.27	20230504	1959	3.11	20231006	8570	-76.43	20221125	1959	3.11	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
123	20231006	150136	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2000	35	2	1.78	104193606	52009	37.86	1959	2030	1959	2550	1376	1965	2003.38	1.93	28216	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	846	15.15	0.39	09	0.12	132.00	5072.00	8570	20221125	-76.66	1959	20231006	2.09	7850	-74.52	20230504	1959	2.09	20231006	8570	-76.66	20221125	1959	2.09	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
124	20231006	140138	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2010	45	2	2.29	93723016	46781	34.05	1959	2030	1959	2550	1376	1965	2003.44	1.93	23908	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	851	15.23	0.40	09	0.11	132.00	5072.00	8570	20221125	-76.55	1959	20231006	2.60	7850	-74.39	20230504	1959	2.60	20231006	8570	-76.55	20221125	1959	2.60	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
125	20231006	130137	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2020	55	2	2.80	77264389	38582	28.09	1959	2030	1959	2550	1376	1965	2002.60	1.93	20256	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	855	15.30	0.40	09	0.09	132.00	5072.00	8570	20221125	-76.43	1959	20231006	3.11	7850	-74.27	20230504	1959	3.11	20231006	8570	-76.43	20221125	1959	3.11	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
126	20231006	120137	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2020	55	2	2.80	63243294	31639	23.03	1959	2030	1959	2550	1376	1965	1998.90	1.93	15817	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	855	15.30	0.40	09	0.07	132.00	5072.00	8570	20221125	-76.43	1959	20231006	3.11	7850	-74.27	20230504	1959	3.11	20231006	8570	-76.43	20221125	1959	3.11	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
127	20231006	110135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	2010	45	2	2.29	49008459	24562	17.88	1959	2020	1959	2550	1376	1965	1995.30	1.93	11921	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	5	1	42314090	851	15.23	0.40	09	0.06	132.00	5072.00	8570	20221125	-76.55	1959	20231006	2.60	7850	-74.39	20230504	1959	2.60	20231006	8570	-76.55	20221125	1959	2.60	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
128	20231006	100137	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1997	32	2	1.63	20549412	10359	7.54	1959	1997	1959	2550	1376	1965	1983.73	1.93	4941	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	1	1	42314090	845	15.13	0.39	09	0.02	132.00	5072.00	8570	20221125	-76.70	1959	20231006	1.94	7850	-74.56	20230504	1959	1.94	20231006	8570	-76.70	20221125	1959	1.94	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N
129	20231006	090135	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1967	2	2	0.10	1167587	596	0.43	1959	1967	1959	2550	1376	1965	1959.04	1.93	-74	2145	2055	2010	1920	1875	2032	1897	212	585	500	1330	1	1	42314090	832	14.90	0.39	09	0.00	132.00	5072.00	8570	20221125	-77.05	1959	20231006	0.41	7850	-74.94	20230504	1959	0.41	20231006	8570	-77.05	20221125	1959	0.41	20231006	0.24	N	003610	500	211 억	817710	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History