KissMeData/005800/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9640	-40	5	-0.41	24297350	2525	86.27	9650	9680	9580	12580	6780	9680	9618.93	26.22	-587	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	868	3.69	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.24	8880	20231023	8.56	10100	-4.55	20240206	8910	8.19	20240117	11750	-17.96	20230302	8880	8.56	20231023	0.07	N	005800	500	45 억	2359400	N	N	16	N	N
3	20240229	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9610	-70	5	-0.72	14119130	1467	50.12	9650	9680	9600	12580	6780	9680	9624.45	26.22	-115	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	865	3.68	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.49	8880	20231023	8.22	10100	-4.85	20240206	8910	7.86	20240117	11750	-18.21	20230302	8880	8.22	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
4	20240229	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-50	5	-0.52	10421830	1083	37.00	9650	9660	9600	12580	6780	9680	9623.06	26.22	-62	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	867	3.69	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11750	-18.04	20230302	8880	8.45	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
5	20240229	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-50	5	-0.52	9420310	979	33.45	9650	9660	9600	12580	6780	9680	9622.32	26.22	-62	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	867	3.69	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11750	-18.04	20230302	8880	8.45	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
6	20240229	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-50	5	-0.52	9372160	974	33.28	9650	9660	9600	12580	6780	9680	9622.28	26.22	-62	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	867	3.69	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11750	-18.04	20230302	8880	8.45	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
7	20240229	110209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-20	5	-0.21	1313670	136	4.65	9650	9660	9650	12580	6780	9680	9659.19	26.22	-56	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	869	3.70	0.24	12	0.00	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11750	-17.79	20230302	8880	8.78	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
8	20240229	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9650	-30	5	-0.31	96530	10	0.34	9650	9650	9650	12580	6780	9680	9650.00	26.22	0	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	869	3.70	0.24	12	0.00	2611.00	40302.00	11790	20230228	-18.15	8880	20231023	8.67	10100	-4.46	20240206	8910	8.31	20240117	11750	-17.87	20230302	8880	8.67	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
9	20240229	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	0	3	0.00	9680	1	0.03	0	0	0	12580	6780	9680	0.00	26.22	0	9760	9720	9640	9600	9520	9740	9620	45	2900	500	6960	10	1	9000000	871	3.71	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11750	-17.62	20230302	8880	9.01	20231023	0.07	N	005800	500	45 억	2359400	N	N	44	N	N
10	20240228	160156	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-20	5	-0.21	28147080	2927	60.53	9580	9680	9560	12610	6790	9700	9616.36	26.22	-71	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	871	3.71	0.24	12	0.03	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.05	N	005800	500	45 억	2359465	N	N	44	N	N
11	20240228	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-70	5	-0.72	22260110	2316	47.89	9580	9680	9560	12610	6790	9700	9611.45	26.22	31	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	867	3.69	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11790	-18.32	20230228	8880	8.45	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
12	20240228	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-70	5	-0.72	22173520	2307	47.70	9580	9680	9560	12610	6790	9700	9611.41	26.22	31	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	867	3.69	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11790	-18.32	20230228	8880	8.45	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
13	20240228	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9600	-100	5	-1.03	21846230	2273	47.00	9580	9680	9560	12610	6790	9700	9611.19	26.22	31	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	864	3.68	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.58	8880	20231023	8.11	10100	-4.95	20240206	8910	7.74	20240117	11790	-18.58	20230228	8880	8.11	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
14	20240228	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9610	-90	5	-0.93	15526940	1616	33.42	9580	9680	9560	12610	6790	9700	9608.25	26.22	38	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	865	3.68	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.49	8880	20231023	8.22	10100	-4.85	20240206	8910	7.86	20240117	11790	-18.49	20230228	8880	8.22	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
15	20240228	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9600	-100	5	-1.03	15123250	1574	32.55	9580	9680	9560	12610	6790	9700	9608.16	26.22	38	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	864	3.68	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.58	8880	20231023	8.11	10100	-4.95	20240206	8910	7.74	20240117	11790	-18.58	20230228	8880	8.11	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
16	20240228	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9590	-110	5	-1.13	15065650	1568	32.42	9580	9680	9560	12610	6790	9700	9608.20	26.22	38	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	863	3.67	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.66	8880	20231023	8.00	10100	-5.05	20240206	8910	7.63	20240117	11790	-18.66	20230228	8880	8.00	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
17	20240228	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9560	-140	5	-1.44	843020	88	1.82	9580	9580	9560	12610	6790	9700	9579.77	26.22	56	9860	9780	9620	9540	9380	9820	9580	45	2910	500	6980	10	1	9000000	860	3.66	0.24	12	0.00	2611.00	40302.00	11790	20230228	-18.91	8880	20231023	7.66	10100	-5.35	20240206	8910	7.30	20240117	11790	-18.91	20230228	8880	7.66	20231023	0.05	N	005800	500	45 억	2359465	N	N	4	N	N
18	20240227	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	0	3	0.00	46207290	4836	64.61	9640	9700	9460	12610	6790	9700	9554.86	26.22	1347	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	873	3.72	0.24	12	0.05	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.11	N	005800	500	45 억	2359521	N	N	4	N	N
19	20240227	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9550	-150	5	-1.55	44245220	4633	61.90	9640	9650	9460	12610	6790	9700	9550.02	26.22	1320	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	860	3.66	0.24	12	0.05	2611.00	40302.00	11790	20230228	-19.00	8880	20231023	7.55	10100	-5.45	20240206	8910	7.18	20240117	11790	-19.00	20230228	8880	7.55	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
20	20240227	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9580	-120	5	-1.24	38248250	4005	53.51	9640	9650	9460	12610	6790	9700	9550.12	26.22	1122	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	862	3.67	0.24	12	0.04	2611.00	40302.00	11790	20230228	-18.74	8880	20231023	7.88	10100	-5.15	20240206	8910	7.52	20240117	11790	-18.74	20230228	8880	7.88	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
21	20240227	130157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9570	-130	5	-1.34	35967820	3767	50.33	9640	9650	9460	12610	6790	9700	9548.13	26.22	898	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	861	3.67	0.24	12	0.04	2611.00	40302.00	11790	20230228	-18.83	8880	20231023	7.77	10100	-5.25	20240206	8910	7.41	20240117	11790	-18.83	20230228	8880	7.77	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
22	20240227	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9560	-140	5	-1.44	31342410	3283	43.86	9640	9650	9460	12610	6790	9700	9546.88	26.22	652	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	860	3.66	0.24	12	0.04	2611.00	40302.00	11790	20230228	-18.91	8880	20231023	7.66	10100	-5.35	20240206	8910	7.30	20240117	11790	-18.91	20230228	8880	7.66	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
23	20240227	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9560	-140	5	-1.44	28799670	3017	40.31	9640	9650	9460	12610	6790	9700	9545.80	26.22	415	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	860	3.66	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.91	8880	20231023	7.66	10100	-5.35	20240206	8910	7.30	20240117	11790	-18.91	20230228	8880	7.66	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
24	20240227	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-70	5	-0.72	12183310	1278	17.07	9640	9640	9460	12610	6790	9700	9533.11	26.22	145	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	867	3.69	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11790	-18.32	20230228	8880	8.45	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
25	20240227	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9510	-190	5	-1.96	2195980	228	3.05	9640	9640	9510	12610	6790	9700	9631.49	26.22	-22	9886	9792	9626	9532	9366	9710	9450	45	2910	500	6980	10	1	9000000	856	3.64	0.24	12	0.00	2611.00	40302.00	11790	20230228	-19.34	8880	20231023	7.09	10100	-5.84	20240206	8910	6.73	20240117	11790	-19.34	20230228	8880	7.09	20231023	0.11	N	005800	500	45 억	2359521	N	N	6	N	N
26	20240226	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-20	5	-0.21	71447420	7484	75.88	9720	9720	9460	12630	6810	9720	9546.69	26.22	-1439	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	873	3.72	0.24	12	0.08	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.13	N	005800	500	45 억	2359494	N	N	6	N	N
27	20240226	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9500	-220	5	-2.26	55307640	5789	58.69	9720	9720	9470	12630	6810	9720	9553.92	26.22	-1235	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	855	3.64	0.24	12	0.06	2611.00	40302.00	11790	20230228	-19.42	8880	20231023	6.98	10100	-5.94	20240206	8910	6.62	20240117	11790	-19.42	20230228	8880	6.98	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
28	20240226	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9540	-180	5	-1.85	33236640	3468	35.16	9720	9720	9540	12630	6810	9720	9583.81	26.22	-1004	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	859	3.65	0.24	12	0.04	2611.00	40302.00	11790	20230228	-19.08	8880	20231023	7.43	10100	-5.54	20240206	8910	7.07	20240117	11790	-19.08	20230228	8880	7.43	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
29	20240226	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9540	-180	5	-1.85	30639720	3196	32.40	9720	9720	9540	12630	6810	9720	9586.90	26.22	-834	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	859	3.65	0.24	12	0.04	2611.00	40302.00	11790	20230228	-19.08	8880	20231023	7.43	10100	-5.54	20240206	8910	7.07	20240117	11790	-19.08	20230228	8880	7.43	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
30	20240226	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9570	-150	5	-1.54	24544980	2558	25.94	9720	9720	9550	12630	6810	9720	9595.38	26.22	-704	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	861	3.67	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.83	8880	20231023	7.77	10100	-5.25	20240206	8910	7.41	20240117	11790	-18.83	20230228	8880	7.77	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
31	20240226	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9550	-170	5	-1.75	21615230	2252	22.83	9720	9720	9550	12630	6810	9720	9598.24	26.22	-561	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	860	3.66	0.24	12	0.03	2611.00	40302.00	11790	20230228	-19.00	8880	20231023	7.55	10100	-5.45	20240206	8910	7.18	20240117	11790	-19.00	20230228	8880	7.55	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
32	20240226	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9650	-70	5	-0.72	3099720	321	3.25	9720	9720	9640	12630	6810	9720	9656.45	26.22	-32	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	869	3.70	0.24	12	0.00	2611.00	40302.00	11790	20230228	-18.15	8880	20231023	8.67	10100	-4.46	20240206	8910	8.31	20240117	11790	-18.15	20230228	8880	8.67	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
33	20240226	090203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9720	0	3	0.00	9720	1	0.01	9720	9720	9720	12630	6810	9720	9720.00	26.22	0	9800	9760	9710	9670	9620	9735	9645	45	2910	500	6990	10	1	9000000	875	3.72	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.56	8880	20231023	9.46	10100	-3.76	20240206	8910	9.09	20240117	11790	-17.56	20230228	8880	9.46	20231023	0.13	N	005800	500	45 억	2359494	N	N	1	N	N
34	20240223	160205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9720	-30	5	-0.31	95536890	9863	77.62	9750	9750	9660	12670	6830	9750	9686.39	26.22	111	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	875	3.72	0.24	12	0.11	2611.00	40302.00	11790	20230228	-17.56	8880	20231023	9.46	10100	-3.76	20240206	8910	9.09	20240117	11790	-17.56	20230228	8880	9.46	20231023	0.12	N	005800	500	45 억	2359389	N	N	1	N	N
35	20240223	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9720	-30	5	-0.31	94244130	9730	76.57	9750	9750	9660	12670	6830	9750	9685.93	26.22	111	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	875	3.72	0.24	12	0.11	2611.00	40302.00	11790	20230228	-17.56	8880	20231023	9.46	10100	-3.76	20240206	8910	9.09	20240117	11790	-17.56	20230228	8880	9.46	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
36	20240223	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	91168370	9413	74.08	9750	9750	9660	12670	6830	9750	9685.37	26.22	104	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.10	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
37	20240223	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9710	-40	5	-0.41	89867640	9279	73.02	9750	9750	9660	12670	6830	9750	9685.06	26.22	65	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	874	3.72	0.24	12	0.10	2611.00	40302.00	11790	20230228	-17.64	8880	20231023	9.35	10100	-3.86	20240206	8910	8.98	20240117	11790	-17.64	20230228	8880	9.35	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
38	20240223	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	69875310	7218	56.80	9750	9750	9660	12670	6830	9750	9680.70	26.22	37	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.08	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
39	20240223	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	55587830	5745	45.21	9750	9750	9660	12670	6830	9750	9675.86	26.22	37	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.06	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
40	20240223	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9730	-20	5	-0.21	3180740	328	2.58	9750	9750	9680	12670	6830	9750	9697.38	26.22	17	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	876	3.73	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.47	8880	20231023	9.57	10100	-3.66	20240206	8910	9.20	20240117	11790	-17.47	20230228	8880	9.57	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
41	20240223	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	214500	22	0.17	9750	9750	9750	12670	6830	9750	9750.00	26.22	-3	9883	9816	9723	9656	9563	9850	9690	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359389	N	N	5	N	N
42	20240222	160159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	122163420	12607	149.32	9720	9790	9630	12670	6830	9750	9689.16	26.22	21	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.14	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359362	N	N	5	N	N
43	20240222	150204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9710	-40	5	-0.41	91398250	9445	111.87	9720	9740	9630	12670	6830	9750	9676.89	26.22	-92	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	874	3.72	0.24	12	0.10	2611.00	40302.00	11790	20230228	-17.64	8880	20231023	9.35	10100	-3.86	20240206	8910	8.98	20240117	11790	-17.64	20230228	8880	9.35	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
44	20240222	140204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	70321960	7269	86.09	9720	9740	9630	12670	6830	9750	9674.23	26.22	-20	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.08	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
45	20240222	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9670	-80	5	-0.82	30954960	3203	37.94	9720	9740	9630	12670	6830	9750	9664.36	26.22	-20	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	870	3.70	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.98	8880	20231023	8.90	10100	-4.26	20240206	8910	8.53	20240117	11790	-17.98	20230228	8880	8.90	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
46	20240222	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9690	-60	5	-0.62	11343050	1174	13.91	9720	9740	9630	12670	6830	9750	9661.88	26.22	-1	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	872	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.81	8880	20231023	9.12	10100	-4.06	20240206	8910	8.75	20240117	11790	-17.81	20230228	8880	9.12	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
47	20240222	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9690	-60	5	-0.62	11333360	1173	13.89	9720	9740	9630	12670	6830	9750	9661.86	26.22	-1	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	872	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.81	8880	20231023	9.12	10100	-4.06	20240206	8910	8.75	20240117	11790	-17.81	20230228	8880	9.12	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
48	20240222	100203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-90	5	-0.92	10830430	1121	13.28	9720	9740	9630	12670	6830	9750	9661.40	26.22	3	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	869	3.70	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11790	-18.07	20230228	8880	8.78	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
49	20240222	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9720	-30	5	-0.31	495720	51	0.60	9720	9720	9720	12670	6830	9750	9720.00	26.22	-7	9836	9792	9706	9662	9576	9815	9685	45	2920	500	7020	10	1	9000000	875	3.72	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.56	8880	20231023	9.46	10100	-3.76	20240206	8910	9.09	20240117	11790	-17.56	20230228	8880	9.46	20231023	0.12	N	005800	500	45 억	2359362	N	N	0	N	N
50	20240221	160203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	79740890	8247	326.36	9750	9750	9620	12670	6830	9750	9669.08	26.22	-226	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.09	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
51	20240221	150201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9640	-110	5	-1.13	64154540	6633	262.49	9750	9750	9640	12670	6830	9750	9672.02	26.22	-272	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	868	3.69	0.24	12	0.07	2611.00	40302.00	11790	20230228	-18.24	8880	20231023	8.56	10100	-4.55	20240206	8910	8.19	20240117	11790	-18.24	20230228	8880	8.56	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
52	20240221	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-70	5	-0.72	51856140	5359	212.07	9750	9750	9650	12670	6830	9750	9676.46	26.22	-69	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	871	3.71	0.24	12	0.06	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
53	20240221	130203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9650	-100	5	-1.03	21621860	2234	88.41	9750	9750	9650	12670	6830	9750	9678.54	26.22	-47	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	869	3.70	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.15	8880	20231023	8.67	10100	-4.46	20240206	8910	8.31	20240117	11790	-18.15	20230228	8880	8.67	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
54	20240221	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	15372380	1587	62.80	9750	9750	9660	12670	6830	9750	9686.44	26.22	-25	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.02	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
55	20240221	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9690	-60	5	-0.62	11229320	1159	45.86	9750	9750	9670	12670	6830	9750	9688.80	26.22	-4	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	872	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.81	8880	20231023	9.12	10100	-4.06	20240206	8910	8.75	20240117	11790	-17.81	20230228	8880	9.12	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
56	20240221	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-70	5	-0.72	6795550	701	27.74	9750	9750	9680	12670	6830	9750	9694.08	26.22	5	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	871	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
57	20240221	090203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	0	0	0.00	0	0	0	12670	6830	9750	0.00	26.22	0	9870	9810	9730	9670	9590	9820	9680	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.13	N	005800	500	45 억	2359499	N	N	6	N	N
58	20240220	160200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	24493450	2527	61.45	9750	9790	9650	12670	6830	9750	9690.34	26.22	14	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.03	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.13	N	005800	500	45 억	2359485	N	N	6	N	N
59	20240220	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-70	5	-0.72	17680310	1824	44.36	9750	9790	9660	12670	6830	9750	9689.85	26.22	20	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	871	3.71	0.24	12	0.02	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
60	20240220	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-90	5	-0.92	17583600	1814	44.11	9750	9790	9660	12670	6830	9750	9689.96	26.22	20	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	869	3.70	0.24	12	0.02	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11790	-18.07	20230228	8880	8.78	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
61	20240220	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-70	5	-0.72	10344110	1065	25.90	9750	9790	9660	12670	6830	9750	9708.92	26.22	20	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	871	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
62	20240220	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	8939470	920	22.37	9750	9790	9660	12670	6830	9750	9712.77	26.22	20	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
63	20240220	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-50	5	-0.51	8881270	914	22.23	9750	9790	9660	12670	6830	9750	9712.86	26.22	20	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	873	3.72	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
64	20240220	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9670	-80	5	-0.82	5452790	560	13.62	9750	9790	9660	12670	6830	9750	9734.33	26.22	3	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	870	3.70	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.98	8880	20231023	8.90	10100	-4.26	20240206	8910	8.53	20240117	11790	-17.98	20230228	8880	8.90	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
65	20240220	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	1004250	103	2.50	9750	9750	9750	12670	6830	9750	9750.00	26.22	0	9863	9806	9733	9676	9603	9770	9640	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.00	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.13	N	005800	500	45 억	2359485	N	N	16	N	N
66	20240219	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	39929160	4112	81.51	9790	9790	9660	12670	6830	9750	9710.40	26.22	-167	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.05	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359652	N	N	16	N	N
67	20240219	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9710	-40	5	-0.41	35629400	3671	72.77	9790	9790	9660	12670	6830	9750	9705.64	26.22	-158	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	874	3.72	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.64	8880	20231023	9.35	10100	-3.86	20240206	8910	8.98	20240117	11790	-17.64	20230228	8880	9.35	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
68	20240219	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	32757670	3376	66.92	9790	9790	9660	12670	6830	9750	9703.10	26.22	-155	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
69	20240219	130203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9740	-10	5	-0.10	29931430	3086	61.17	9790	9790	9660	12670	6830	9750	9699.10	26.22	-153	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	877	3.73	0.24	12	0.03	2611.00	40302.00	11790	20230228	-17.39	8880	20231023	9.68	10100	-3.56	20240206	8910	9.32	20240117	11790	-17.39	20230228	8880	9.68	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
70	20240219	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-90	5	-0.92	25790300	2659	52.71	9790	9790	9660	12670	6830	9750	9699.25	26.22	-114	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	869	3.70	0.24	12	0.03	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11790	-18.07	20230228	8880	8.78	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
71	20240219	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	0	3	0.00	17853560	1840	36.47	9790	9790	9660	12670	6830	9750	9703.02	26.22	-113	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	878	3.73	0.24	12	0.02	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
72	20240219	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-70	5	-0.72	10493540	1082	21.45	9790	9790	9660	12670	6830	9750	9698.28	26.22	-72	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	871	3.71	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
73	20240219	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-90	5	-0.92	3094610	318	6.30	9790	9790	9660	12670	6830	9750	9731.48	26.22	-3	10096	9922	9746	9572	9396	9835	9485	45	2920	500	7020	10	1	9000000	869	3.70	0.24	12	0.00	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11790	-18.07	20230228	8880	8.78	20231023	0.12	N	005800	500	45 억	2359652	N	N	6	N	N
74	20240216	160159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	-30	5	-0.31	48669440	5045	66.18	9850	9920	9570	12710	6850	9780	9642.37	26.22	-270	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	878	3.73	0.24	12	0.06	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359922	N	N	6	N	N
75	20240216	150201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9660	-120	5	-1.23	39165690	4065	53.33	9850	9920	9570	12710	6850	9780	9634.86	26.22	-204	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	869	3.70	0.24	12	0.05	2611.00	40302.00	11790	20230228	-18.07	8880	20231023	8.78	10100	-4.36	20240206	8910	8.42	20240117	11790	-18.07	20230228	8880	8.78	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
76	20240216	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-100	5	-1.02	38026390	3947	51.78	9850	9920	9570	12710	6850	9780	9634.25	26.22	-198	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	871	3.71	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
77	20240216	130200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9680	-100	5	-1.02	37910540	3935	51.62	9850	9920	9570	12710	6850	9780	9634.19	26.22	-198	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	871	3.71	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.90	8880	20231023	9.01	10100	-4.16	20240206	8910	8.64	20240117	11790	-17.90	20230228	8880	9.01	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
78	20240216	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9740	-40	5	-0.41	12626700	1305	17.12	9850	9920	9620	12710	6850	9780	9675.63	26.22	-193	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	877	3.73	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.39	8880	20231023	9.68	10100	-3.56	20240206	8910	9.32	20240117	11790	-17.39	20230228	8880	9.68	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
79	20240216	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9670	-110	5	-1.12	12326710	1274	16.71	9850	9920	9620	12710	6850	9780	9675.60	26.22	-192	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	870	3.70	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.98	8880	20231023	8.90	10100	-4.26	20240206	8910	8.53	20240117	11790	-17.98	20230228	8880	8.90	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
80	20240216	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-150	5	-1.53	12230210	1264	16.58	9850	9920	9620	12710	6850	9780	9675.80	26.22	-191	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	867	3.69	0.24	12	0.01	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11790	-18.32	20230228	8880	8.45	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
81	20240216	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9920	140	2	1.43	1652410	167	2.19	9850	9920	9830	12710	6850	9780	9894.67	26.22	-142	10093	9936	9773	9616	9453	9855	9535	45	2930	500	7040	10	1	9000000	893	3.80	0.25	12	0.00	2611.00	40302.00	11790	20230228	-15.86	8880	20231023	11.71	10100	-1.78	20240206	8910	11.34	20240117	11790	-15.86	20230228	8880	11.71	20231023	0.12	N	005800	500	45 억	2359922	N	N	4	N	N
82	20240215	160200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9780	-20	5	-0.20	73770010	7623	141.45	9800	9930	9610	12740	6860	9800	9677.29	26.22	126	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	880	3.75	0.24	12	0.08	2611.00	40302.00	11790	20230228	-17.05	8880	20231023	10.14	10100	-3.17	20240206	8910	9.76	20240117	11790	-17.05	20230228	8880	10.14	20231023	0.12	N	005800	500	45 억	2359797	N	N	4	N	N
83	20240215	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9800	0	3	0.00	70307930	7265	134.81	9800	9930	9610	12740	6860	9800	9677.62	26.22	130	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	882	3.75	0.24	12	0.08	2611.00	40302.00	11790	20230228	-16.88	8880	20231023	10.36	10100	-2.97	20240206	8910	9.99	20240117	11790	-16.88	20230228	8880	10.36	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
84	20240215	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9710	-90	5	-0.92	60816640	6286	116.65	9800	9930	9610	12740	6860	9800	9674.93	26.22	159	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	874	3.72	0.24	12	0.07	2611.00	40302.00	11790	20230228	-17.64	8880	20231023	9.35	10100	-3.86	20240206	8910	8.98	20240117	11790	-17.64	20230228	8880	9.35	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
85	20240215	130200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9630	-170	5	-1.73	59056490	6104	113.27	9800	9930	9610	12740	6860	9800	9675.05	26.22	308	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	867	3.69	0.24	12	0.07	2611.00	40302.00	11790	20230228	-18.32	8880	20231023	8.45	10100	-4.65	20240206	8910	8.08	20240117	11790	-18.32	20230228	8880	8.45	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
86	20240215	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9710	-90	5	-0.92	20100490	2063	38.28	9800	9930	9690	12740	6860	9800	9743.33	26.22	34	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	874	3.72	0.24	12	0.02	2611.00	40302.00	11790	20230228	-17.64	8880	20231023	9.35	10100	-3.86	20240206	8910	8.98	20240117	11790	-17.64	20230228	8880	9.35	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
87	20240215	110159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9750	-50	5	-0.51	11779710	1208	22.42	9800	9930	9710	12740	6860	9800	9751.42	26.22	34	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	878	3.73	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.30	8880	20231023	9.80	10100	-3.47	20240206	8910	9.43	20240117	11790	-17.30	20230228	8880	9.80	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
88	20240215	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9740	-60	5	-0.61	9357700	960	17.81	9800	9930	9710	12740	6860	9800	9747.60	26.22	34	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	877	3.73	0.24	12	0.01	2611.00	40302.00	11790	20230228	-17.39	8880	20231023	9.68	10100	-3.56	20240206	8910	9.32	20240117	11790	-17.39	20230228	8880	9.68	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
89	20240215	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9800	0	3	0.00	9800	1	0.02	9800	9800	9800	12740	6860	9800	9800.00	26.22	1	10033	9916	9783	9666	9533	9925	9675	45	2940	500	7050	10	1	9000000	882	3.75	0.24	12	0.00	2611.00	40302.00	11790	20230228	-16.88	8880	20231023	10.36	10100	-2.97	20240206	8910	9.99	20240117	11790	-16.88	20230228	8880	10.36	20231023	0.12	N	005800	500	45 억	2359797	N	N	0	N	N
90	20240214	160159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9800	-90	5	-0.91	52606740	5389	108.17	9800	9900	9650	12850	6930	9890	9761.87	26.22	-62	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	882	3.75	0.24	12	0.06	2611.00	40302.00	11790	20230228	-16.88	8880	20231023	10.36	10100	-2.97	20240206	8910	9.99	20240117	11790	-16.88	20230228	8880	10.36	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
91	20240214	150159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9790	-100	5	-1.01	52479780	5376	107.91	9800	9900	9650	12850	6930	9890	9761.86	26.22	-51	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	881	3.75	0.24	12	0.06	2611.00	40302.00	11790	20230228	-16.96	8880	20231023	10.25	10100	-3.07	20240206	8910	9.88	20240117	11790	-16.96	20230228	8880	10.25	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
92	20240214	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9770	-120	5	-1.21	43050480	4412	88.56	9800	9900	9650	12850	6930	9890	9757.59	26.22	-40	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	879	3.74	0.24	12	0.05	2611.00	40302.00	11790	20230228	-17.13	8880	20231023	10.02	10100	-3.27	20240206	8910	9.65	20240117	11790	-17.13	20230228	8880	10.02	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
93	20240214	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9770	-120	5	-1.21	36254110	3718	74.63	9800	9900	9650	12850	6930	9890	9750.97	26.22	-35	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	879	3.74	0.24	12	0.04	2611.00	40302.00	11790	20230228	-17.13	8880	20231023	10.02	10100	-3.27	20240206	8910	9.65	20240117	11790	-17.13	20230228	8880	10.02	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
94	20240214	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9830	-60	5	-0.61	24500970	2519	50.56	9800	9830	9650	12850	6930	9890	9726.47	26.22	-23	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	885	3.76	0.24	12	0.03	2611.00	40302.00	11790	20230228	-16.62	8880	20231023	10.70	10100	-2.67	20240206	8910	10.33	20240117	11790	-16.62	20230228	8880	10.70	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
95	20240214	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9700	-190	5	-1.92	22079230	2272	45.60	9800	9810	9650	12850	6930	9890	9717.97	26.22	12	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	873	3.72	0.24	12	0.03	2611.00	40302.00	11790	20230228	-17.73	8880	20231023	9.23	10100	-3.96	20240206	8910	8.87	20240117	11790	-17.73	20230228	8880	9.23	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
96	20240214	090157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9800	-90	5	-0.91	3155600	322	6.46	9800	9800	9800	12850	6930	9890	9800.00	26.22	-7	10050	9970	9890	9810	9730	9930	9770	45	2960	500	7120	10	1	9000000	882	3.75	0.24	12	0.00	2611.00	40302.00	11790	20230228	-16.88	8880	20231023	10.36	10100	-2.97	20240206	8910	9.99	20240117	11790	-16.88	20230228	8880	10.36	20231023	0.10	N	005800	500	45 억	2359859	N	N	0	N	N
97	20240213	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9890	-30	5	-0.30	49075720	4982	59.51	9920	9970	9810	12890	6950	9920	9850.61	26.22	-152	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	890	3.79	0.25	12	0.06	2611.00	40302.00	11790	20230228	-16.12	8880	20231023	11.37	10100	-2.08	20240206	8910	11.00	20240117	11790	-16.12	20230228	8880	11.37	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
98	20240213	150153	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9850	-70	5	-0.71	46155120	4686	55.97	9920	9970	9810	12890	6950	9920	9849.58	26.22	-142	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	887	3.77	0.24	12	0.05	2611.00	40302.00	11790	20230228	-16.45	8880	20231023	10.92	10100	-2.48	20240206	8910	10.55	20240117	11790	-16.45	20230228	8880	10.92	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
99	20240213	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9850	-70	5	-0.71	44608730	4529	54.10	9920	9970	9810	12890	6950	9920	9849.58	26.22	-140	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	887	3.77	0.24	12	0.05	2611.00	40302.00	11790	20230228	-16.45	8880	20231023	10.92	10100	-2.48	20240206	8910	10.55	20240117	11790	-16.45	20230228	8880	10.92	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
100	20240213	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9870	-50	5	-0.50	31039190	3152	37.65	9920	9970	9810	12890	6950	9920	9847.46	26.22	-111	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	888	3.78	0.24	12	0.04	2611.00	40302.00	11790	20230228	-16.28	8880	20231023	11.15	10100	-2.28	20240206	8910	10.77	20240117	11790	-16.28	20230228	8880	11.15	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
101	20240213	120158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9920	0	3	0.00	29690710	3016	36.02	9920	9970	9810	12890	6950	9920	9844.40	26.22	-103	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	893	3.80	0.25	12	0.03	2611.00	40302.00	11790	20230228	-15.86	8880	20231023	11.71	10100	-1.78	20240206	8910	11.34	20240117	11790	-15.86	20230228	8880	11.71	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
102	20240213	110158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9860	-60	5	-0.60	18312850	1860	22.22	9920	9970	9810	12890	6950	9920	9845.62	26.22	-94	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	887	3.78	0.24	12	0.02	2611.00	40302.00	11790	20230228	-16.37	8880	20231023	11.04	10100	-2.38	20240206	8910	10.66	20240117	11790	-16.37	20230228	8880	11.04	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N
103	20240213	100150	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9880	-40	5	-0.40	15622470	1587	18.96	9920	9970	9810	12890	6950	9920	9844.03	26.22	-50	10040	9980	9900	9840	9760	9990	9850	45	2970	500	7140	10	1	9000000	889	3.78	0.25	12	0.02	2611.00	40302.00	11790	20230228	-16.20	8880	20231023	11.26	10100	-2.18	20240206	8910	10.89	20240117	11790	-16.20	20230228	8880	11.26	20231023	0.10	N	005800	500	45 억	2360005	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History