KissMeData/011300/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 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	20240229	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1391	-32	5	-2.25	615650272	442815	85.59	1410	1436	1350	1849	997	1423	1390.31	0.66	-9281	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	945	-27.27	3.04	12	0.65	-51.00	458.00	2900	20230531	-52.03	908	20230223	53.19	1716	-18.94	20240115	1299	7.08	20240201	2900	-52.03	20230531	970	43.40	20230302	0.03	N	011300	500	339 억	447795	N	N	109	N	N
3	20240229	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	-40	5	-2.81	563454302	405298	78.34	1410	1436	1350	1849	997	1423	1390.22	0.66	-3037	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	939	-27.12	3.02	12	0.60	-51.00	458.00	2900	20230531	-52.31	908	20230223	52.31	1716	-19.41	20240115	1299	6.47	20240201	2900	-52.31	20230531	970	42.58	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
4	20240229	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	-40	5	-2.81	462435231	331941	64.16	1410	1436	1350	1849	997	1423	1393.12	0.66	13936	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	939	-27.12	3.02	12	0.49	-51.00	458.00	2900	20230531	-52.31	908	20230223	52.31	1716	-19.41	20240115	1299	6.47	20240201	2900	-52.31	20230531	970	42.58	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
5	20240229	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	-33	5	-2.32	382818559	274235	53.01	1410	1436	1350	1849	997	1423	1395.95	0.66	27322	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	944	-27.25	3.03	12	0.40	-51.00	458.00	2900	20230531	-52.07	908	20230223	53.08	1716	-19.00	20240115	1299	7.01	20240201	2900	-52.07	20230531	970	43.30	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
6	20240229	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-28	5	-1.97	356204529	255089	49.31	1410	1436	1350	1849	997	1423	1396.39	0.66	41166	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	948	-27.35	3.05	12	0.38	-51.00	458.00	2900	20230531	-51.90	908	20230223	53.63	1716	-18.71	20240115	1299	7.39	20240201	2900	-51.90	20230531	970	43.81	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
7	20240229	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-9	5	-0.63	324381931	232399	44.92	1410	1436	1350	1849	997	1423	1395.80	0.66	51401	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	960	-27.73	3.09	12	0.34	-51.00	458.00	2900	20230531	-51.24	908	20230223	55.73	1716	-17.60	20240115	1299	8.85	20240201	2900	-51.24	20230531	970	45.77	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
8	20240229	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	-26	5	-1.83	238957356	171377	33.13	1410	1436	1350	1849	997	1423	1394.34	0.66	34411	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	949	-27.39	3.05	12	0.25	-51.00	458.00	2900	20230531	-51.83	908	20230223	53.85	1716	-18.59	20240115	1299	7.54	20240201	2900	-51.83	20230531	970	44.02	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
9	20240229	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-9	5	-0.63	25602874	18157	3.51	1410	1417	1404	1849	997	1423	1410.08	0.66	-1927	1493	1457	1429	1393	1365	1444	1380	340	426	500	960	1	1	67924273	960	-27.73	3.09	12	0.03	-51.00	458.00	2900	20230531	-51.24	908	20230223	55.73	1716	-17.60	20240115	1299	8.85	20240201	2900	-51.24	20230531	970	45.77	20230302	0.03	N	011300	500	339 억	447795	N	N	293	N	N
10	20240228	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	-42	5	-2.87	733280521	515593	63.35	1465	1465	1401	1904	1026	1465	1422.21	0.86	-122377	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	967	-27.90	3.11	12	0.76	-51.00	458.00	2900	20230531	-50.93	908	20230223	56.72	1716	-17.07	20240115	1299	9.55	20240201	2900	-50.93	20230531	970	46.70	20230302	0.04	N	011300	500	339 억	584002	N	N	293	N	N
11	20240228	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	-43	5	-2.94	690487699	485416	59.64	1465	1465	1401	1904	1026	1465	1422.47	0.86	-121327	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	966	-27.88	3.10	12	0.71	-51.00	458.00	2900	20230531	-50.97	908	20230223	56.61	1716	-17.13	20240115	1299	9.47	20240201	2900	-50.97	20230531	970	46.60	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
12	20240228	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	-56	5	-3.82	615380850	432363	53.12	1465	1465	1401	1904	1026	1465	1423.30	0.86	-109535	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	957	-27.63	3.08	12	0.64	-51.00	458.00	2900	20230531	-51.41	908	20230223	55.18	1716	-17.89	20240115	1299	8.47	20240201	2900	-51.41	20230531	970	45.26	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
13	20240228	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1410	-55	5	-3.75	523737669	367181	45.11	1465	1465	1406	1904	1026	1465	1426.37	0.86	-92435	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	958	-27.65	3.08	12	0.54	-51.00	458.00	2900	20230531	-51.38	908	20230223	55.29	1716	-17.83	20240115	1299	8.55	20240201	2900	-51.38	20230531	970	45.36	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
14	20240228	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-45	5	-3.07	400143013	279791	34.38	1465	1465	1411	1904	1026	1465	1430.15	0.86	-75977	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	965	-27.84	3.10	12	0.41	-51.00	458.00	2900	20230531	-51.03	908	20230223	56.39	1716	-17.25	20240115	1299	9.31	20240201	2900	-51.03	20230531	970	46.39	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
15	20240228	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-51	5	-3.48	338791738	236698	29.08	1465	1465	1411	1904	1026	1465	1431.32	0.86	-82108	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	960	-27.73	3.09	12	0.35	-51.00	458.00	2900	20230531	-51.24	908	20230223	55.73	1716	-17.60	20240115	1299	8.85	20240201	2900	-51.24	20230531	970	45.77	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
16	20240228	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	-36	5	-2.46	263671551	183917	22.60	1465	1465	1411	1904	1026	1465	1433.64	0.86	-57317	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	971	-28.02	3.12	12	0.27	-51.00	458.00	2900	20230531	-50.72	908	20230223	57.38	1716	-16.72	20240115	1299	10.01	20240201	2900	-50.72	20230531	970	47.32	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
17	20240228	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	-1	5	-0.07	52250464	35702	4.39	1465	1465	1450	1904	1026	1465	1463.52	0.86	-27046	1540	1502	1442	1404	1344	1521	1423	340	439	500	990	1	1	67924273	994	-28.71	3.20	12	0.05	-51.00	458.00	2900	20230531	-49.52	908	20230223	61.23	1716	-14.69	20240115	1299	12.70	20240201	2900	-49.52	20230531	970	50.93	20230302	0.04	N	011300	500	339 억	584002	N	N	18	N	N
18	20240227	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1465	65	2	4.64	1172089379	809489	87.36	1400	1480	1382	1820	980	1400	1447.87	0.68	137324	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	995	-28.73	3.20	12	1.19	-51.00	458.00	2900	20230531	-49.48	908	20230223	61.34	1716	-14.63	20240115	1299	12.78	20240201	2900	-49.48	20230531	960	52.60	20230227	0.03	N	011300	500	339 억	459659	N	N	18	N	N
19	20240227	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	60	2	4.29	1106454207	764353	82.49	1400	1480	1382	1820	980	1400	1447.57	0.68	145489	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	992	-28.63	3.19	12	1.13	-51.00	458.00	2900	20230531	-49.66	908	20230223	60.79	1716	-14.92	20240115	1299	12.39	20240201	2900	-49.66	20230531	960	52.08	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
20	20240227	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1468	68	2	4.86	946145376	653969	70.58	1400	1480	1382	1820	980	1400	1446.77	0.68	127893	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	997	-28.78	3.21	12	0.96	-51.00	458.00	2900	20230531	-49.38	908	20230223	61.67	1716	-14.45	20240115	1299	13.01	20240201	2900	-49.38	20230531	960	52.92	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
21	20240227	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1453	53	2	3.79	743511465	515926	55.68	1400	1480	1382	1820	980	1400	1441.12	0.68	78822	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	987	-28.49	3.17	12	0.76	-51.00	458.00	2900	20230531	-49.90	908	20230223	60.02	1716	-15.33	20240115	1299	11.86	20240201	2900	-49.90	20230531	960	51.35	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
22	20240227	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1443	43	2	3.07	690067209	478885	51.68	1400	1480	1382	1820	980	1400	1440.99	0.68	65430	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	980	-28.29	3.15	12	0.71	-51.00	458.00	2900	20230531	-50.24	908	20230223	58.92	1716	-15.91	20240115	1299	11.09	20240201	2900	-50.24	20230531	960	50.31	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
23	20240227	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1450	50	2	3.57	332198741	233680	25.22	1400	1454	1382	1820	980	1400	1421.60	0.68	39879	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	985	-28.43	3.17	12	0.34	-51.00	458.00	2900	20230531	-50.00	908	20230223	59.69	1716	-15.50	20240115	1299	11.62	20240201	2900	-50.00	20230531	960	51.04	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
24	20240227	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1409	9	2	0.64	149544565	106270	11.47	1400	1435	1382	1820	980	1400	1407.21	0.68	-24974	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	957	-27.63	3.08	12	0.16	-51.00	458.00	2900	20230531	-51.41	908	20230223	55.18	1716	-17.89	20240115	1299	8.47	20240201	2900	-51.41	20230531	960	46.77	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
25	20240227	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1410	10	2	0.71	8266211	5898	0.64	1400	1410	1400	1820	980	1400	1401.53	0.68	-899	1514	1456	1398	1340	1282	1486	1370	340	420	500	950	1	1	67924273	958	-27.65	3.08	12	0.01	-51.00	458.00	2900	20230531	-51.38	908	20230223	55.29	1716	-17.83	20240115	1299	8.55	20240201	2900	-51.38	20230531	960	46.88	20230227	0.03	N	011300	500	339 억	459659	N	N	34	N	N
26	20240226	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	31	2	2.26	1295998383	926079	251.85	1369	1456	1340	1779	959	1369	1399.45	0.40	173036	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	951	-27.45	3.06	12	1.36	-51.00	458.00	2900	20230531	-51.72	908	20230223	54.19	1716	-18.41	20240115	1299	7.78	20240201	2900	-51.72	20230531	960	45.83	20230227	0.03	N	011300	500	339 억	273535	N	N	34	N	N
27	20240226	150250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	46	2	3.36	1226829254	876702	238.42	1369	1456	1340	1779	959	1369	1399.37	0.40	161875	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	961	-27.75	3.09	12	1.29	-51.00	458.00	2900	20230531	-51.21	908	20230223	55.84	1716	-17.54	20240115	1299	8.93	20240201	2900	-51.21	20230531	960	47.40	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
28	20240226	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	31	2	2.26	1113920304	796097	216.50	1369	1456	1340	1779	959	1369	1399.23	0.40	145818	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	951	-27.45	3.06	12	1.17	-51.00	458.00	2900	20230531	-51.72	908	20230223	54.19	1716	-18.41	20240115	1299	7.78	20240201	2900	-51.72	20230531	960	45.83	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
29	20240226	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1438	69	2	5.04	640165253	463665	126.10	1369	1440	1340	1779	959	1369	1380.66	0.40	103259	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	977	-28.20	3.14	12	0.68	-51.00	458.00	2900	20230531	-50.41	908	20230223	58.37	1716	-16.20	20240115	1299	10.70	20240201	2900	-50.41	20230531	960	49.79	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
30	20240226	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	23	2	1.68	410546012	301350	81.95	1369	1395	1340	1779	959	1369	1362.36	0.40	28816	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	946	-27.29	3.04	12	0.44	-51.00	458.00	2900	20230531	-52.00	908	20230223	53.30	1716	-18.88	20240115	1299	7.16	20240201	2900	-52.00	20230531	960	45.00	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
31	20240226	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-16	5	-1.17	207182910	153769	41.82	1369	1385	1340	1779	959	1369	1347.36	0.40	-39401	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	919	-26.53	2.95	12	0.23	-51.00	458.00	2900	20230531	-53.34	908	20230223	49.01	1716	-21.15	20240115	1299	4.16	20240201	2900	-53.34	20230531	960	40.94	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
32	20240226	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-16	5	-1.17	114438981	84761	23.05	1369	1385	1343	1779	959	1369	1350.14	0.40	7865	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	919	-26.53	2.95	12	0.12	-51.00	458.00	2900	20230531	-53.34	908	20230223	49.01	1716	-21.15	20240115	1299	4.16	20240201	2900	-53.34	20230531	960	40.94	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
33	20240226	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	16	2	1.17	4936477	3610	0.98	1369	1385	1360	1779	959	1369	1367.45	0.40	-27	1441	1405	1374	1338	1307	1402	1335	340	410	500	930	1	1	67924273	941	-27.16	3.02	12	0.01	-51.00	458.00	2900	20230531	-52.24	908	20230223	52.53	1716	-19.29	20240115	1299	6.62	20240201	2900	-52.24	20230531	960	44.27	20230227	0.03	N	011300	500	339 억	273535	N	N	9	N	N
34	20240223	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	0	3	0.00	504460154	366704	118.06	1369	1410	1343	1779	959	1369	1375.66	0.30	82768	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	930	-26.84	2.99	12	0.54	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.03	N	011300	500	339 억	201695	N	N	9	N	N
35	20240223	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	0	3	0.00	485766091	353037	113.66	1369	1410	1343	1779	959	1369	1375.96	0.30	81450	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	930	-26.84	2.99	12	0.52	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
36	20240223	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	0	3	0.00	276807295	202631	65.24	1369	1385	1343	1779	959	1369	1366.07	0.30	32732	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	930	-26.84	2.99	12	0.30	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
37	20240223	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-12	5	-0.88	212711575	155944	50.21	1369	1385	1343	1779	959	1369	1364.03	0.30	21026	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	922	-26.61	2.96	12	0.23	-51.00	458.00	2900	20230531	-53.21	908	20230223	49.45	1716	-20.92	20240115	1299	4.46	20240201	2900	-53.21	20230531	908	49.45	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
38	20240223	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	0	3	0.00	166963278	122393	39.40	1369	1385	1343	1779	959	1369	1364.16	0.30	24321	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	930	-26.84	2.99	12	0.18	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
39	20240223	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	0	3	0.00	103159978	75962	24.46	1369	1375	1343	1779	959	1369	1358.05	0.30	2381	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	930	-26.84	2.99	12	0.11	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
40	20240223	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	-10	5	-0.73	68706576	50691	16.32	1369	1375	1343	1779	959	1369	1355.40	0.30	-8888	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	923	-26.65	2.97	12	0.07	-51.00	458.00	2900	20230531	-53.14	908	20230223	49.67	1716	-20.80	20240115	1299	4.62	20240201	2900	-53.14	20230531	908	49.67	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
41	20240223	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-8	5	-0.58	8538668	6252	2.01	1369	1369	1361	1779	959	1369	1365.75	0.30	-1822	1413	1391	1355	1333	1297	1402	1344	340	410	500	930	1	1	67924273	924	-26.69	2.97	12	0.01	-51.00	458.00	2900	20230531	-53.07	908	20230223	49.89	1716	-20.69	20240115	1299	4.77	20240201	2900	-53.07	20230531	908	49.89	20230223	0.03	N	011300	500	339 억	201695	N	N	34	N	N
42	20240222	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	6	2	0.44	411697405	305294	58.31	1363	1377	1319	1771	955	1363	1348.43	0.35	-35098	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	930	-26.84	2.99	12	0.45	-51.00	458.00	2900	20230531	-52.79	908	20230223	50.77	1716	-20.22	20240115	1299	5.39	20240201	2900	-52.79	20230531	908	50.77	20230223	0.04	N	011300	500	339 억	235508	N	N	34	N	N
43	20240222	150244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	7	2	0.51	389687693	289198	55.24	1363	1377	1319	1771	955	1363	1347.37	0.35	-36656	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	931	-26.86	2.99	12	0.43	-51.00	458.00	2900	20230531	-52.76	908	20230223	50.88	1716	-20.16	20240115	1299	5.47	20240201	2900	-52.76	20230531	908	50.88	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
44	20240222	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	-5	5	-0.37	332840474	247532	47.28	1363	1371	1319	1771	955	1363	1344.49	0.35	-38753	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	922	-26.63	2.97	12	0.36	-51.00	458.00	2900	20230531	-53.17	908	20230223	49.56	1716	-20.86	20240115	1299	4.54	20240201	2900	-53.17	20230531	908	49.56	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
45	20240222	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	5	2	0.37	284178464	211792	40.45	1363	1371	1319	1771	955	1363	1341.58	0.35	-20948	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	929	-26.82	2.99	12	0.31	-51.00	458.00	2900	20230531	-52.83	908	20230223	50.66	1716	-20.28	20240115	1299	5.31	20240201	2900	-52.83	20230531	908	50.66	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
46	20240222	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	8	2	0.59	256079733	191163	36.51	1363	1371	1319	1771	955	1363	1339.34	0.35	-22606	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	931	-26.88	2.99	12	0.28	-51.00	458.00	2900	20230531	-52.72	908	20230223	50.99	1716	-20.10	20240115	1299	5.54	20240201	2900	-52.72	20230531	908	50.99	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
47	20240222	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	-7	5	-0.51	228308813	170792	32.62	1363	1363	1319	1771	955	1363	1336.45	0.35	-21235	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	921	-26.59	2.96	12	0.25	-51.00	458.00	2900	20230531	-53.24	908	20230223	49.34	1716	-20.98	20240115	1299	4.39	20240201	2900	-53.24	20230531	908	49.34	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
48	20240222	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-15	5	-1.10	209267963	156706	29.93	1363	1363	1319	1771	955	1363	1335.06	0.35	-21212	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	916	-26.43	2.94	12	0.23	-51.00	458.00	2900	20230531	-53.52	908	20230223	48.46	1716	-21.45	20240115	1299	3.77	20240201	2900	-53.52	20230531	908	48.46	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
49	20240222	090244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-16	5	-1.17	9080382	6689	1.28	1363	1363	1347	1771	955	1363	1355.17	0.35	-3883	1436	1399	1377	1340	1318	1388	1329	340	408	500	920	1	1	67924273	915	-26.41	2.94	12	0.01	-51.00	458.00	2900	20230531	-53.55	908	20230223	48.35	1716	-21.50	20240115	1299	3.70	20240201	2900	-53.55	20230531	908	48.35	20230223	0.04	N	011300	500	339 억	235508	N	N	2	N	N
50	20240221	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-5	5	-0.37	717528718	520544	166.43	1392	1414	1355	1778	958	1368	1378.43	0.30	30369	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	918	-26.73	2.98	12	0.77	-51.00	458.00	2900	20230531	-53.00	908	20230223	50.11	1716	-20.57	20240115	1299	4.93	20240201	2900	-53.00	20230531	908	50.11	20230223	0.04	N	011300	500	336 억	202268	N	N	2	N	N
51	20240221	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-8	5	-0.58	659649350	477917	152.80	1392	1414	1358	1778	958	1368	1380.26	0.30	20527	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	916	-26.67	2.97	12	0.71	-51.00	458.00	2900	20230531	-53.10	908	20230223	49.78	1716	-20.75	20240115	1299	4.70	20240201	2900	-53.10	20230531	908	49.78	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
52	20240221	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-2	5	-0.15	585552381	423535	135.41	1392	1414	1362	1778	958	1368	1382.54	0.30	23347	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	920	-26.78	2.98	12	0.63	-51.00	458.00	2900	20230531	-52.90	908	20230223	50.44	1716	-20.40	20240115	1299	5.16	20240201	2900	-52.90	20230531	908	50.44	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
53	20240221	130242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-2	5	-0.15	530375435	383220	122.52	1392	1414	1362	1778	958	1368	1384.00	0.30	34963	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	920	-26.78	2.98	12	0.57	-51.00	458.00	2900	20230531	-52.90	908	20230223	50.44	1716	-20.40	20240115	1299	5.16	20240201	2900	-52.90	20230531	908	50.44	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
54	20240221	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	4	2	0.29	414684236	298657	95.49	1392	1414	1362	1778	958	1368	1388.50	0.30	49141	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	924	-26.90	3.00	12	0.44	-51.00	458.00	2900	20230531	-52.69	908	20230223	51.10	1716	-20.05	20240115	1299	5.62	20240201	2900	-52.69	20230531	908	51.10	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
55	20240221	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	28	2	2.05	299826197	215187	68.80	1392	1414	1362	1778	958	1368	1393.33	0.30	46691	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	940	-27.37	3.05	12	0.32	-51.00	458.00	2900	20230531	-51.86	908	20230223	53.74	1716	-18.65	20240115	1299	7.47	20240201	2900	-51.86	20230531	908	53.74	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
56	20240221	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	21	2	1.54	109908640	79036	25.27	1392	1409	1362	1778	958	1368	1390.61	0.30	15469	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	936	-27.24	3.03	12	0.12	-51.00	458.00	2900	20230531	-52.10	908	20230223	52.97	1716	-19.06	20240115	1299	6.93	20240201	2900	-52.10	20230531	908	52.97	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
57	20240221	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-6	5	-0.44	7570431	5476	1.75	1392	1392	1362	1778	958	1368	1382.47	0.30	-2930	1419	1393	1372	1346	1325	1383	1336	337	410	500	930	1	1	67351047	917	-26.71	2.97	12	0.01	-51.00	458.00	2900	20230531	-53.03	908	20230223	50.00	1716	-20.63	20240115	1299	4.85	20240201	2900	-53.03	20230531	908	50.00	20230223	0.04	N	011300	500	336 억	202268	N	N	33	N	N
58	20240220	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	-30	5	-2.15	424203947	309401	145.58	1398	1398	1351	1817	979	1398	1371.05	0.37	-41596	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	921	-26.82	2.99	12	0.46	-51.00	458.00	2900	20230531	-52.83	908	20230223	50.66	1716	-20.28	20240115	1299	5.31	20240201	2900	-52.83	20230531	908	50.66	20230223	0.04	N	011300	500	336 억	248578	N	N	33	N	N
59	20240220	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-38	5	-2.72	403193092	293991	138.33	1398	1398	1351	1817	979	1398	1371.45	0.37	-36281	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	916	-26.67	2.97	12	0.44	-51.00	458.00	2900	20230531	-53.10	908	20230223	49.78	1716	-20.75	20240115	1299	4.70	20240201	2900	-53.10	20230531	908	49.78	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
60	20240220	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-35	5	-2.50	311399651	226358	106.50	1398	1398	1360	1817	979	1398	1375.70	0.37	-30594	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	918	-26.73	2.98	12	0.34	-51.00	458.00	2900	20230531	-53.00	908	20230223	50.11	1716	-20.57	20240115	1299	4.93	20240201	2900	-53.00	20230531	908	50.11	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
61	20240220	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-18	5	-1.29	220258594	159727	75.15	1398	1398	1371	1817	979	1398	1378.97	0.37	6868	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	929	-27.06	3.01	12	0.24	-51.00	458.00	2900	20230531	-52.41	908	20230223	51.98	1716	-19.58	20240115	1299	6.24	20240201	2900	-52.41	20230531	908	51.98	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
62	20240220	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	-18	5	-1.29	207906091	150757	70.93	1398	1398	1371	1817	979	1398	1379.08	0.37	7941	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	929	-27.06	3.01	12	0.22	-51.00	458.00	2900	20230531	-52.41	908	20230223	51.98	1716	-19.58	20240115	1299	6.24	20240201	2900	-52.41	20230531	908	51.98	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
63	20240220	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-13	5	-0.93	139790313	101253	47.64	1398	1398	1371	1817	979	1398	1380.60	0.37	7717	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	933	-27.16	3.02	12	0.15	-51.00	458.00	2900	20230531	-52.24	908	20230223	52.53	1716	-19.29	20240115	1299	6.62	20240201	2900	-52.24	20230531	908	52.53	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
64	20240220	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1386	-12	5	-0.86	121490148	88011	41.41	1398	1398	1371	1817	979	1398	1380.40	0.37	8372	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	933	-27.18	3.03	12	0.13	-51.00	458.00	2900	20230531	-52.21	908	20230223	52.64	1716	-19.23	20240115	1299	6.70	20240201	2900	-52.21	20230531	908	52.64	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
65	20240220	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	-1	5	-0.07	451823	324	0.15	1398	1398	1391	1817	979	1398	1394.52	0.37	-197	1412	1404	1393	1385	1374	1409	1390	337	419	500	950	1	1	67351047	941	-27.39	3.05	12	0.00	-51.00	458.00	2900	20230531	-51.83	908	20230223	53.85	1716	-18.59	20240115	1299	7.54	20240201	2900	-51.83	20230531	908	53.85	20230223	0.04	N	011300	500	336 억	248578	N	N	97	N	N
66	20240219	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	-2	5	-0.14	294054332	211780	65.98	1394	1401	1382	1820	980	1400	1388.47	0.39	-12855	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	942	-27.41	3.05	12	0.31	-51.00	458.00	2900	20230531	-51.79	908	20230223	53.96	1716	-18.53	20240115	1299	7.62	20240201	2900	-51.79	20230531	908	53.96	20230223	0.04	N	011300	500	336 억	261417	N	N	97	N	N
67	20240219	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	-10	5	-0.71	278416916	200593	62.50	1394	1401	1382	1820	980	1400	1387.97	0.39	-4376	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	936	-27.25	3.03	12	0.30	-51.00	458.00	2900	20230531	-52.07	908	20230223	53.08	1716	-19.00	20240115	1299	7.01	20240201	2900	-52.07	20230531	908	53.08	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
68	20240219	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-5	5	-0.36	215320537	155097	48.32	1394	1401	1382	1820	980	1400	1388.30	0.39	-3767	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	940	-27.35	3.05	12	0.23	-51.00	458.00	2900	20230531	-51.90	908	20230223	53.63	1716	-18.71	20240115	1299	7.39	20240201	2900	-51.90	20230531	908	53.63	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
69	20240219	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-5	5	-0.36	200717409	144587	45.05	1394	1401	1382	1820	980	1400	1388.21	0.39	-4642	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	940	-27.35	3.05	12	0.21	-51.00	458.00	2900	20230531	-51.90	908	20230223	53.63	1716	-18.71	20240115	1299	7.39	20240201	2900	-51.90	20230531	908	53.63	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
70	20240219	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-6	5	-0.43	189614472	136618	42.56	1394	1401	1382	1820	980	1400	1387.92	0.39	-5383	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	939	-27.33	3.04	12	0.20	-51.00	458.00	2900	20230531	-51.93	908	20230223	53.52	1716	-18.76	20240115	1299	7.31	20240201	2900	-51.93	20230531	908	53.52	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
71	20240219	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1382	-18	5	-1.29	179872065	129606	40.38	1394	1401	1382	1820	980	1400	1387.84	0.39	-5381	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	931	-27.10	3.02	12	0.19	-51.00	458.00	2900	20230531	-52.34	908	20230223	52.20	1716	-19.46	20240115	1299	6.39	20240201	2900	-52.34	20230531	908	52.20	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
72	20240219	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1385	-15	5	-1.07	128424865	92450	28.80	1394	1401	1384	1820	980	1400	1389.13	0.39	-4177	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	933	-27.16	3.02	12	0.14	-51.00	458.00	2900	20230531	-52.24	908	20230223	52.53	1716	-19.29	20240115	1299	6.62	20240201	2900	-52.24	20230531	908	52.53	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
73	20240219	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-6	5	-0.43	1806630	1296	0.40	1394	1395	1394	1820	980	1400	1394.00	0.39	-967	1458	1428	1410	1380	1362	1420	1372	337	420	500	950	1	1	67351047	939	-27.33	3.04	12	0.00	-51.00	458.00	2900	20230531	-51.93	908	20230223	53.52	1716	-18.76	20240115	1299	7.31	20240201	2900	-51.93	20230531	908	53.52	20230223	0.04	N	011300	500	336 억	261417	N	N	46	N	N
74	20240216	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	0	3	0.00	446079034	316795	102.42	1404	1440	1392	1820	980	1400	1408.24	0.31	52049	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	943	-27.45	3.06	12	0.47	-51.00	458.00	2900	20230531	-51.72	908	20230223	54.19	1716	-18.41	20240115	1299	7.78	20240201	2900	-51.72	20230531	908	54.19	20230223	0.05	N	011300	500	336 억	206334	N	N	46	N	N
75	20240216	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	1	2	0.07	380410685	269829	87.24	1404	1440	1392	1820	980	1400	1409.83	0.31	55124	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	944	-27.47	3.06	12	0.40	-51.00	458.00	2900	20230531	-51.69	908	20230223	54.30	1716	-18.36	20240115	1299	7.85	20240201	2900	-51.69	20230531	908	54.30	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
76	20240216	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	8	2	0.57	349181525	247577	80.04	1404	1440	1392	1820	980	1400	1410.41	0.31	56474	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	948	-27.61	3.07	12	0.37	-51.00	458.00	2900	20230531	-51.45	908	20230223	55.07	1716	-17.95	20240115	1299	8.39	20240201	2900	-51.45	20230531	908	55.07	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
77	20240216	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	8	2	0.57	325924458	231030	74.69	1404	1440	1392	1820	980	1400	1410.76	0.31	57137	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	948	-27.61	3.07	12	0.34	-51.00	458.00	2900	20230531	-51.45	908	20230223	55.07	1716	-17.95	20240115	1299	8.39	20240201	2900	-51.45	20230531	908	55.07	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
78	20240216	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	20	2	1.43	284820645	201802	65.24	1404	1440	1392	1820	980	1400	1411.40	0.31	73815	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	956	-27.84	3.10	12	0.30	-51.00	458.00	2900	20230531	-51.03	908	20230223	56.39	1716	-17.25	20240115	1299	9.31	20240201	2900	-51.03	20230531	908	56.39	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
79	20240216	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1436	36	2	2.57	251901490	178729	57.78	1404	1440	1392	1820	980	1400	1409.42	0.31	68011	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	967	-28.16	3.14	12	0.27	-51.00	458.00	2900	20230531	-50.48	908	20230223	58.15	1716	-16.32	20240115	1299	10.55	20240201	2900	-50.48	20230531	908	58.15	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
80	20240216	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	-1	5	-0.07	74167997	52974	17.13	1404	1411	1392	1820	980	1400	1400.08	0.31	-2935	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	942	-27.43	3.05	12	0.08	-51.00	458.00	2900	20230531	-51.76	908	20230223	54.07	1716	-18.47	20240115	1299	7.70	20240201	2900	-51.76	20230531	908	54.07	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
81	20240216	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	4	2	0.29	509856	364	0.12	1404	1404	1404	1820	980	1400	1404.00	0.31	-16	1444	1421	1406	1383	1368	1414	1376	337	420	500	950	1	1	67351047	946	-27.53	3.07	12	0.00	-51.00	458.00	2900	20230531	-51.59	908	20230223	54.63	1716	-18.18	20240115	1299	8.08	20240201	2900	-51.59	20230531	908	54.63	20230223	0.05	N	011300	500	336 억	206334	N	N	30	N	N
82	20240215	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-28	5	-1.96	432855008	309249	228.75	1428	1429	1391	1856	1000	1428	1399.70	0.30	7432	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	943	-27.45	3.06	12	0.46	-51.00	458.00	2900	20230531	-51.72	908	20230223	54.19	1716	-18.41	20240115	1299	7.78	20240201	2900	-51.72	20230531	908	54.19	20230223	0.05	N	011300	500	336 억	202902	N	N	30	N	N
83	20240215	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-27	5	-1.89	419898928	300000	221.91	1428	1429	1391	1856	1000	1428	1399.66	0.30	8842	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	944	-27.47	3.06	12	0.45	-51.00	458.00	2900	20230531	-51.69	908	20230223	54.30	1716	-18.36	20240115	1299	7.85	20240201	2900	-51.69	20230531	908	54.30	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
84	20240215	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	-35	5	-2.45	351979713	251416	185.98	1428	1429	1391	1856	1000	1428	1399.99	0.30	-11485	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	938	-27.31	3.04	12	0.37	-51.00	458.00	2900	20230531	-51.97	908	20230223	53.41	1716	-18.82	20240115	1299	7.24	20240201	2900	-51.97	20230531	908	53.41	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
85	20240215	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-34	5	-2.38	313739115	223959	165.66	1428	1429	1391	1856	1000	1428	1400.88	0.30	-10672	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	939	-27.33	3.04	12	0.33	-51.00	458.00	2900	20230531	-51.93	908	20230223	53.52	1716	-18.76	20240115	1299	7.31	20240201	2900	-51.93	20230531	908	53.52	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
86	20240215	120238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-33	5	-2.31	294461801	210132	155.44	1428	1429	1391	1856	1000	1428	1401.32	0.30	-5663	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	940	-27.35	3.05	12	0.31	-51.00	458.00	2900	20230531	-51.90	908	20230223	53.63	1716	-18.71	20240115	1299	7.39	20240201	2900	-51.90	20230531	908	53.63	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
87	20240215	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-34	5	-2.38	252515241	180021	133.16	1428	1429	1392	1856	1000	1428	1402.70	0.30	-5493	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	939	-27.33	3.04	12	0.27	-51.00	458.00	2900	20230531	-51.93	908	20230223	53.52	1716	-18.76	20240115	1299	7.31	20240201	2900	-51.93	20230531	908	53.52	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
88	20240215	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-27	5	-1.89	143729808	102117	75.54	1428	1429	1399	1856	1000	1428	1407.50	0.30	-5635	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	944	-27.47	3.06	12	0.15	-51.00	458.00	2900	20230531	-51.69	908	20230223	54.30	1716	-18.36	20240115	1299	7.85	20240201	2900	-51.69	20230531	908	54.30	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
89	20240215	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	-13	5	-0.91	2910075	2044	1.51	1428	1428	1415	1856	1000	1428	1423.72	0.30	-562	1462	1444	1422	1404	1382	1454	1414	337	428	500	970	1	1	67351047	953	-27.75	3.09	12	0.00	-51.00	458.00	2900	20230531	-51.21	908	20230223	55.84	1716	-17.54	20240115	1299	8.93	20240201	2900	-51.21	20230531	908	55.84	20230223	0.05	N	011300	500	336 억	202902	N	N	3	N	N
90	20240214	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1428	-1	5	-0.07	191123652	134745	50.28	1400	1440	1400	1857	1001	1429	1418.40	0.28	18623	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	962	-28.00	3.12	12	0.20	-51.00	458.00	2900	20230531	-50.76	908	20230223	57.27	1716	-16.78	20240115	1299	9.93	20240201	2900	-50.76	20230531	908	57.27	20230223	0.05	N	011300	500	336 억	186176	N	N	3	N	N
91	20240214	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	1	2	0.07	180296422	127153	47.44	1400	1440	1400	1857	1001	1429	1417.95	0.28	19884	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	963	-28.04	3.12	12	0.19	-51.00	458.00	2900	20230531	-50.69	908	20230223	57.49	1716	-16.67	20240115	1299	10.08	20240201	2900	-50.69	20230531	908	57.49	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
92	20240214	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	-5	5	-0.35	164414969	116016	43.29	1400	1440	1400	1857	1001	1429	1417.17	0.28	20175	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	959	-27.92	3.11	12	0.17	-51.00	458.00	2900	20230531	-50.90	908	20230223	56.83	1716	-17.02	20240115	1299	9.62	20240201	2900	-50.90	20230531	908	56.83	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
93	20240214	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	4	2	0.28	146359662	103369	38.57	1400	1440	1400	1857	1001	1429	1415.90	0.28	19191	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	965	-28.10	3.13	12	0.15	-51.00	458.00	2900	20230531	-50.59	908	20230223	57.82	1716	-16.49	20240115	1299	10.32	20240201	2900	-50.59	20230531	908	57.82	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
94	20240214	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	-6	5	-0.42	102929242	72967	27.23	1400	1440	1400	1857	1001	1429	1410.63	0.28	14703	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	958	-27.90	3.11	12	0.11	-51.00	458.00	2900	20230531	-50.93	908	20230223	56.72	1716	-17.07	20240115	1299	9.55	20240201	2900	-50.93	20230531	908	56.72	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
95	20240214	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1418	-11	5	-0.77	86617699	61493	22.94	1400	1440	1400	1857	1001	1429	1408.58	0.28	12626	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	955	-27.80	3.10	12	0.09	-51.00	458.00	2900	20230531	-51.10	908	20230223	56.17	1716	-17.37	20240115	1299	9.16	20240201	2900	-51.10	20230531	908	56.17	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
96	20240214	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-24	5	-1.68	14939965	10650	3.97	1400	1440	1400	1857	1001	1429	1402.81	0.28	1438	1473	1450	1428	1405	1383	1462	1417	337	428	500	970	1	1	67351047	946	-27.55	3.07	12	0.02	-51.00	458.00	2900	20230531	-51.55	908	20230223	54.74	1716	-18.12	20240115	1299	8.16	20240201	2900	-51.55	20230531	908	54.74	20230223	0.05	N	011300	500	336 억	186176	N	N	5	N	N
97	20240213	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	0	3	0.00	381643916	267404	90.85	1425	1451	1406	1857	1001	1429	1427.22	0.24	26214	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	962	-28.02	3.12	12	0.40	-51.00	458.00	2900	20230531	-50.72	908	20230223	57.38	1716	-16.72	20240115	1299	10.01	20240201	2900	-50.72	20230531	908	57.38	20230223	0.05	N	011300	500	336 억	159202	N	N	5	N	N
98	20240213	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	1	2	0.07	352568460	247092	83.95	1425	1451	1406	1857	1001	1429	1426.87	0.24	26210	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	963	-28.04	3.12	12	0.37	-51.00	458.00	2900	20230531	-50.69	908	20230223	57.49	1716	-16.67	20240115	1299	10.08	20240201	2900	-50.69	20230531	908	57.49	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N
99	20240213	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1447	18	2	1.26	293592884	206052	70.00	1425	1451	1406	1857	1001	1429	1424.85	0.24	27389	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	975	-28.37	3.16	12	0.31	-51.00	458.00	2900	20230531	-50.10	908	20230223	59.36	1716	-15.68	20240115	1299	11.39	20240201	2900	-50.10	20230531	908	59.36	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N
100	20240213	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	-4	5	-0.28	200718898	141365	48.03	1425	1440	1406	1857	1001	1429	1419.86	0.24	-10802	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	960	-27.94	3.11	12	0.21	-51.00	458.00	2900	20230531	-50.86	908	20230223	56.94	1716	-16.96	20240115	1299	9.70	20240201	2900	-50.86	20230531	908	56.94	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N
101	20240213	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1421	-8	5	-0.56	158480539	111637	37.93	1425	1440	1406	1857	1001	1429	1419.61	0.24	-12129	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	957	-27.86	3.10	12	0.17	-51.00	458.00	2900	20230531	-51.00	908	20230223	56.50	1716	-17.19	20240115	1299	9.39	20240201	2900	-51.00	20230531	908	56.50	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N
102	20240213	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1428	-1	5	-0.07	130371027	91805	31.19	1425	1440	1406	1857	1001	1429	1420.09	0.24	-12613	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	962	-28.00	3.12	12	0.14	-51.00	458.00	2900	20230531	-50.76	908	20230223	57.27	1716	-16.78	20240115	1299	9.93	20240201	2900	-50.76	20230531	908	57.27	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N
103	20240213	100218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	-7	5	-0.49	91482694	64462	21.90	1425	1440	1406	1857	1001	1429	1419.17	0.24	-7102	1487	1457	1418	1388	1349	1473	1404	337	428	500	970	1	1	67351047	958	-27.88	3.10	12	0.10	-51.00	458.00	2900	20230531	-50.97	908	20230223	56.61	1716	-17.13	20240115	1299	9.47	20240201	2900	-50.97	20230531	908	56.61	20230223	0.05	N	011300	500	336 억	159202	N	N	7	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History