KissMeData/084870/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1715	21	2	1.24	40195907	23587	65.49	1696	1729	1677	2200	1186	1694	1704.16	2.18	-6685	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	358	7.27	0.59	12	0.11	236.00	2886.00	2495	20230906	-31.26	1530	20230727	12.09	1821	-5.82	20240115	1590	7.86	20240207	2495	-31.26	20230906	1530	12.09	20230727	0.34	N	084870	500	104 억	453683	N	N	36	N	N
3	20240229	150647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1695	1	2	0.06	36858243	21624	60.04	1696	1729	1677	2200	1186	1694	1704.51	2.18	-6335	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	354	7.18	0.59	12	0.10	236.00	2886.00	2495	20230906	-32.06	1530	20230727	10.78	1821	-6.92	20240115	1590	6.60	20240207	2495	-32.06	20230906	1530	10.78	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
4	20240229	140649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1722	28	2	1.65	27781279	16313	45.30	1696	1729	1677	2200	1186	1694	1703.01	2.18	-5228	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	359	7.30	0.60	12	0.08	236.00	2886.00	2495	20230906	-30.98	1530	20230727	12.55	1821	-5.44	20240115	1590	8.30	20240207	2495	-30.98	20230906	1530	12.55	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
5	20240229	130646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1725	31	2	1.83	21110296	12437	34.53	1696	1729	1677	2200	1186	1694	1697.38	2.18	-4046	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	360	7.31	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.86	1530	20230727	12.75	1821	-5.27	20240115	1590	8.49	20240207	2495	-30.86	20230906	1530	12.75	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
6	20240229	120646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1688	-6	5	-0.35	16284762	9618	26.71	1696	1708	1677	2200	1186	1694	1693.15	2.18	-2762	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	352	7.15	0.58	12	0.05	236.00	2886.00	2495	20230906	-32.34	1530	20230727	10.33	1821	-7.30	20240115	1590	6.16	20240207	2495	-32.34	20230906	1530	10.33	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
7	20240229	110647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1680	-14	5	-0.83	12488925	7386	20.51	1696	1708	1677	2200	1186	1694	1690.89	2.18	-2077	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	350	7.12	0.58	12	0.04	236.00	2886.00	2495	20230906	-32.67	1530	20230727	9.80	1821	-7.74	20240115	1590	5.66	20240207	2495	-32.67	20230906	1530	9.80	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
8	20240229	100648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1689	-5	5	-0.30	8810053	5201	14.44	1696	1708	1686	2200	1186	1694	1693.92	2.18	-1683	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	352	7.16	0.59	12	0.02	236.00	2886.00	2495	20230906	-32.30	1530	20230727	10.39	1821	-7.25	20240115	1590	6.23	20240207	2495	-32.30	20230906	1530	10.39	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
9	20240229	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1694	0	3	0.00	5195407	3065	8.51	1696	1708	1694	2200	1186	1694	1695.08	2.18	-1030	1738	1716	1696	1674	1654	1706	1664	104	506	500	1110	1	1	20856819	353	7.18	0.59	12	0.01	236.00	2886.00	2495	20230906	-32.10	1530	20230727	10.72	1821	-6.97	20240115	1590	6.54	20240207	2495	-32.10	20230906	1530	10.72	20230727	0.34	N	084870	500	104 억	453683	N	N	104	N	N
10	20240228	160608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1694	-25	5	-1.45	60894083	36015	114.90	1717	1718	1676	2230	1204	1719	1690.80	2.21	-7665	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	353	7.18	0.59	12	0.17	236.00	2886.00	2495	20230906	-32.10	1530	20230727	10.72	1821	-6.97	20240115	1590	6.54	20240207	2495	-32.10	20230906	1530	10.72	20230727	0.33	N	084870	500	104 억	461050	N	N	104	N	N
11	20240228	150608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1680	-39	5	-2.27	56562534	33455	106.73	1717	1718	1676	2230	1204	1719	1690.70	2.21	-6981	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	350	7.12	0.58	12	0.16	236.00	2886.00	2495	20230906	-32.67	1530	20230727	9.80	1821	-7.74	20240115	1590	5.66	20240207	2495	-32.67	20230906	1530	9.80	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
12	20240228	140647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1683	-36	5	-2.09	48602510	28735	91.67	1717	1718	1676	2230	1204	1719	1691.40	2.21	-4555	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	351	7.13	0.58	12	0.14	236.00	2886.00	2495	20230906	-32.55	1530	20230727	10.00	1821	-7.58	20240115	1590	5.85	20240207	2495	-32.55	20230906	1530	10.00	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
13	20240228	130646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1677	-42	5	-2.44	47892560	28312	90.32	1717	1718	1676	2230	1204	1719	1691.60	2.21	-4179	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	350	7.11	0.58	12	0.14	236.00	2886.00	2495	20230906	-32.79	1530	20230727	9.61	1821	-7.91	20240115	1590	5.47	20240207	2495	-32.79	20230906	1530	9.61	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
14	20240228	120648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1694	-25	5	-1.45	35840200	21150	67.47	1717	1718	1680	2230	1204	1719	1694.57	2.21	-2491	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	353	7.18	0.59	12	0.10	236.00	2886.00	2495	20230906	-32.10	1530	20230727	10.72	1821	-6.97	20240115	1590	6.54	20240207	2495	-32.10	20230906	1530	10.72	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
15	20240228	110618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1694	-25	5	-1.45	35811498	21133	67.42	1717	1718	1680	2230	1204	1719	1694.58	2.21	-2487	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	353	7.18	0.59	12	0.10	236.00	2886.00	2495	20230906	-32.10	1530	20230727	10.72	1821	-6.97	20240115	1590	6.54	20240207	2495	-32.10	20230906	1530	10.72	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
16	20240228	100644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1697	-22	5	-1.28	29805761	17586	56.10	1717	1718	1680	2230	1204	1719	1694.86	2.21	-2194	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	354	7.19	0.59	12	0.08	236.00	2886.00	2495	20230906	-31.98	1530	20230727	10.92	1821	-6.81	20240115	1590	6.73	20240207	2495	-31.98	20230906	1530	10.92	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
17	20240228	090647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	-10	5	-0.58	5537586	3231	10.31	1717	1717	1700	2230	1204	1719	1713.89	2.21	-954	1749	1733	1712	1696	1675	1723	1686	104	511	500	1130	1	1	20856819	356	7.24	0.59	12	0.02	236.00	2886.00	2495	20230906	-31.50	1530	20230727	11.70	1821	-6.15	20240115	1590	7.48	20240207	2495	-31.50	20230906	1530	11.70	20230727	0.33	N	084870	500	104 억	461050	N	N	8	N	N
18	20240227	160645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-6	5	-0.35	53844142	31346	174.93	1722	1728	1691	2240	1208	1725	1717.73	2.26	-9337	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	359	7.28	0.60	12	0.15	236.00	2886.00	2495	20230906	-31.10	1530	20230727	12.35	1821	-5.60	20240115	1590	8.11	20240207	2495	-31.10	20230906	1530	12.35	20230727	0.35	N	084870	500	104 억	470413	N	N	8	N	N
19	20240227	150647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1723	-2	5	-0.12	47108345	27431	153.08	1722	1728	1691	2240	1208	1725	1717.34	2.26	-8370	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	359	7.30	0.60	12	0.13	236.00	2886.00	2495	20230906	-30.94	1530	20230727	12.61	1821	-5.38	20240115	1590	8.36	20240207	2495	-30.94	20230906	1530	12.61	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
20	20240227	140645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1725	0	3	0.00	46099687	26846	149.82	1722	1728	1691	2240	1208	1725	1717.19	2.26	-8224	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	360	7.31	0.60	12	0.13	236.00	2886.00	2495	20230906	-30.86	1530	20230727	12.75	1821	-5.27	20240115	1590	8.49	20240207	2495	-30.86	20230906	1530	12.75	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
21	20240227	130607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-6	5	-0.35	35635013	20776	115.94	1722	1725	1691	2240	1208	1725	1715.20	2.26	-6997	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	359	7.28	0.60	12	0.10	236.00	2886.00	2495	20230906	-31.10	1530	20230727	12.35	1821	-5.60	20240115	1590	8.11	20240207	2495	-31.10	20230906	1530	12.35	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
22	20240227	120648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-9	5	-0.52	33592260	19587	109.31	1722	1725	1691	2240	1208	1725	1715.03	2.26	-6666	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	358	7.27	0.59	12	0.09	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
23	20240227	110646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-9	5	-0.52	27788646	16208	90.45	1722	1725	1691	2240	1208	1725	1714.50	2.26	-5808	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	358	7.27	0.59	12	0.08	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
24	20240227	100642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1712	-13	5	-0.75	26843163	15658	87.38	1722	1725	1691	2240	1208	1725	1714.34	2.26	-5664	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	357	7.25	0.59	12	0.08	236.00	2886.00	2495	20230906	-31.38	1530	20230727	11.90	1821	-5.99	20240115	1590	7.67	20240207	2495	-31.38	20230906	1530	11.90	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
25	20240227	090645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1722	-3	5	-0.17	3429060	1992	11.12	1722	1724	1710	2240	1208	1725	1721.42	2.26	-970	1749	1736	1722	1709	1695	1743	1716	104	515	500	1130	1	1	20856819	359	7.30	0.60	12	0.01	236.00	2886.00	2495	20230906	-30.98	1530	20230727	12.55	1821	-5.44	20240115	1590	8.30	20240207	2495	-30.98	20230906	1530	12.55	20230727	0.35	N	084870	500	104 억	470413	N	N	14	N	N
26	20240226	160643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1725	15	2	0.88	30829563	17919	80.63	1708	1735	1708	2220	1197	1710	1720.50	2.27	-4038	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	360	7.31	0.60	12	0.09	236.00	2886.00	2495	20230906	-30.86	1530	20230727	12.75	1821	-5.27	20240115	1590	8.49	20240207	2495	-30.86	20230906	1530	12.75	20230727	0.33	N	084870	500	104 억	474477	N	N	14	N	N
27	20240226	150641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1722	12	2	0.70	30531138	17746	79.85	1708	1735	1708	2220	1197	1710	1720.45	2.27	-4016	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	359	7.30	0.60	12	0.09	236.00	2886.00	2495	20230906	-30.98	1530	20230727	12.55	1821	-5.44	20240115	1590	8.30	20240207	2495	-30.98	20230906	1530	12.55	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
28	20240226	140642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1727	17	2	0.99	27329412	15892	71.51	1708	1735	1708	2220	1197	1710	1719.70	2.27	-3620	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	360	7.32	0.60	12	0.08	236.00	2886.00	2495	20230906	-30.78	1530	20230727	12.88	1821	-5.16	20240115	1590	8.62	20240207	2495	-30.78	20230906	1530	12.88	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
29	20240226	130637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1734	24	2	1.40	22705164	13214	59.46	1708	1735	1708	2220	1197	1710	1718.27	2.27	-3103	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	362	7.35	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.50	1530	20230727	13.33	1821	-4.78	20240115	1590	9.06	20240207	2495	-30.50	20230906	1530	13.33	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
30	20240226	120637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	14	2	0.82	21711209	12640	56.88	1708	1735	1708	2220	1197	1710	1717.66	2.27	-2959	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	360	7.31	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1590	8.43	20240207	2495	-30.90	20230906	1530	12.68	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
31	20240226	110636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1710	0	3	0.00	19370081	11285	50.78	1708	1735	1708	2220	1197	1710	1716.44	2.27	-2827	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	357	7.25	0.59	12	0.05	236.00	2886.00	2495	20230906	-31.46	1530	20230727	11.76	1821	-6.10	20240115	1590	7.55	20240207	2495	-31.46	20230906	1530	11.76	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
32	20240226	100634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1711	1	2	0.06	17151533	9992	44.96	1708	1735	1708	2220	1197	1710	1716.53	2.27	-2469	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	357	7.25	0.59	12	0.05	236.00	2886.00	2495	20230906	-31.42	1530	20230727	11.83	1821	-6.04	20240115	1590	7.61	20240207	2495	-31.42	20230906	1530	11.83	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
33	20240226	090634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	10	2	0.58	5796746	3392	15.26	1708	1730	1708	2220	1197	1710	1708.95	2.27	-466	1735	1722	1716	1703	1697	1719	1700	104	510	500	1120	1	1	20856819	359	7.29	0.60	12	0.02	236.00	2886.00	2495	20230906	-31.06	1530	20230727	12.42	1821	-5.55	20240115	1590	8.18	20240207	2495	-31.06	20230906	1530	12.42	20230727	0.33	N	084870	500	104 억	474477	N	N	2	N	N
34	20240223	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1710	-19	5	-1.10	38152084	22224	97.50	1729	1729	1710	2245	1211	1729	1716.71	2.30	-5399	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	357	7.25	0.59	12	0.11	236.00	2886.00	2495	20230906	-31.46	1530	20230727	11.76	1821	-6.10	20240115	1590	7.55	20240207	2495	-31.46	20230906	1530	11.76	20230727	0.33	N	084870	500	104 억	479915	N	N	2	N	N
35	20240223	150630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-13	5	-0.75	33339301	19414	85.18	1729	1729	1710	2245	1211	1729	1717.28	2.30	-4708	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	358	7.27	0.59	12	0.09	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
36	20240223	140632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	-13	5	-0.75	30618202	17833	78.24	1729	1729	1710	2245	1211	1729	1716.94	2.30	-4578	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	358	7.27	0.59	12	0.09	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
37	20240223	130630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1721	-8	5	-0.46	12299503	7150	31.37	1729	1729	1710	2245	1211	1729	1720.21	2.30	-888	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	359	7.29	0.60	12	0.03	236.00	2886.00	2495	20230906	-31.02	1530	20230727	12.48	1821	-5.49	20240115	1590	8.24	20240207	2495	-31.02	20230906	1530	12.48	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
38	20240223	120632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	-5	5	-0.29	10475078	6091	26.72	1729	1729	1710	2245	1211	1729	1719.76	2.30	-714	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	360	7.31	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1590	8.43	20240207	2495	-30.90	20230906	1530	12.68	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
39	20240223	110626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1714	-15	5	-0.87	9058188	5268	23.11	1729	1729	1710	2245	1211	1729	1719.47	2.30	-706	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	357	7.26	0.59	12	0.03	236.00	2886.00	2495	20230906	-31.30	1530	20230727	12.03	1821	-5.88	20240115	1590	7.80	20240207	2495	-31.30	20230906	1530	12.03	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
40	20240223	100625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1713	-16	5	-0.93	4930997	2870	12.59	1729	1729	1710	2245	1211	1729	1718.12	2.30	-216	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	357	7.26	0.59	12	0.01	236.00	2886.00	2495	20230906	-31.34	1530	20230727	11.96	1821	-5.93	20240115	1590	7.74	20240207	2495	-31.34	20230906	1530	11.96	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
41	20240223	090629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1729	0	3	0.00	70831	41	0.18	1729	1729	1721	2245	1211	1729	1727.59	2.30	-16	1758	1743	1724	1709	1690	1751	1717	104	516	500	1140	1	1	20856819	361	7.33	0.60	12	0.00	236.00	2886.00	2495	20230906	-30.70	1530	20230727	13.01	1821	-5.05	20240115	1590	8.74	20240207	2495	-30.70	20230906	1530	13.01	20230727	0.33	N	084870	500	104 억	479915	N	N	14	N	N
42	20240222	160621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1729	23	2	1.35	38994419	22696	43.85	1724	1739	1705	2215	1195	1706	1718.12	2.30	-310	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	361	7.33	0.60	12	0.11	236.00	2886.00	2495	20230906	-30.70	1530	20230727	13.01	1821	-5.05	20240115	1590	8.74	20240207	2495	-30.70	20230906	1530	13.01	20230727	0.34	N	084870	500	104 억	480237	N	N	14	N	N
43	20240222	150630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1708	2	2	0.12	35013538	20393	39.40	1724	1739	1705	2215	1195	1706	1716.94	2.30	363	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	356	7.24	0.59	12	0.10	236.00	2886.00	2495	20230906	-31.54	1530	20230727	11.63	1821	-6.21	20240115	1590	7.42	20240207	2495	-31.54	20230906	1530	11.63	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
44	20240222	140626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1718	12	2	0.70	21964352	12816	24.76	1724	1739	1705	2215	1195	1706	1713.82	2.30	2015	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	358	7.28	0.60	12	0.06	236.00	2886.00	2495	20230906	-31.14	1530	20230727	12.29	1821	-5.66	20240115	1590	8.05	20240207	2495	-31.14	20230906	1530	12.29	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
45	20240222	130615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	3	2	0.18	18617692	10875	21.01	1724	1739	1705	2215	1195	1706	1711.97	2.30	2505	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	356	7.24	0.59	12	0.05	236.00	2886.00	2495	20230906	-31.50	1530	20230727	11.70	1821	-6.15	20240115	1590	7.48	20240207	2495	-31.50	20230906	1530	11.70	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
46	20240222	120625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1728	22	2	1.29	16831350	9835	19.00	1724	1739	1705	2215	1195	1706	1711.37	2.30	2980	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	360	7.32	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.74	1530	20230727	12.94	1821	-5.11	20240115	1590	8.68	20240207	2495	-30.74	20230906	1530	12.94	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
47	20240222	110621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1716	10	2	0.59	14170915	8281	16.00	1724	1739	1705	2215	1195	1706	1711.26	2.30	3181	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	358	7.27	0.59	12	0.04	236.00	2886.00	2495	20230906	-31.22	1530	20230727	12.16	1821	-5.77	20240115	1590	7.92	20240207	2495	-31.22	20230906	1530	12.16	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
48	20240222	100616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1712	6	2	0.35	11150353	6522	12.60	1724	1735	1705	2215	1195	1706	1709.65	2.30	3148	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	357	7.25	0.59	12	0.03	236.00	2886.00	2495	20230906	-31.38	1530	20230727	11.90	1821	-5.99	20240115	1590	7.67	20240207	2495	-31.38	20230906	1530	11.90	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
49	20240222	090627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1724	18	2	1.06	9726588	5693	11.00	1724	1725	1706	2215	1195	1706	1708.52	2.30	3228	1774	1740	1723	1689	1672	1731	1680	104	509	500	1120	1	1	20856819	360	7.31	0.60	12	0.03	236.00	2886.00	2495	20230906	-30.90	1530	20230727	12.68	1821	-5.33	20240115	1590	8.43	20240207	2495	-30.90	20230906	1530	12.68	20230727	0.34	N	084870	500	104 억	480237	N	N	0	N	N
50	20240221	160621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1706	-26	5	-1.50	88756480	51759	149.22	1732	1757	1706	2250	1213	1732	1714.80	2.35	-10914	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.23	0.59	12	0.25	236.00	2886.00	2495	20230906	-31.62	1530	20230727	11.50	1821	-6.32	20240115	1590	7.30	20240207	2495	-31.62	20230906	1530	11.50	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
51	20240221	150615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	-23	5	-1.33	77312618	45056	129.89	1732	1757	1706	2250	1213	1732	1715.92	2.35	-9282	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.24	0.59	12	0.22	236.00	2886.00	2495	20230906	-31.50	1530	20230727	11.70	1821	-6.15	20240115	1590	7.48	20240207	2495	-31.50	20230906	1530	11.70	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
52	20240221	140617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1707	-25	5	-1.44	74586704	43461	125.29	1732	1757	1706	2250	1213	1732	1716.17	2.35	-8877	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.23	0.59	12	0.21	236.00	2886.00	2495	20230906	-31.58	1530	20230727	11.57	1821	-6.26	20240115	1590	7.36	20240207	2495	-31.58	20230906	1530	11.57	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
53	20240221	130618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1707	-25	5	-1.44	65334735	38047	109.69	1732	1757	1706	2250	1213	1732	1717.20	2.35	-7753	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.23	0.59	12	0.18	236.00	2886.00	2495	20230906	-31.58	1530	20230727	11.57	1821	-6.26	20240115	1590	7.36	20240207	2495	-31.58	20230906	1530	11.57	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
54	20240221	120616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1709	-23	5	-1.33	57950981	33722	97.22	1732	1757	1706	2250	1213	1732	1718.48	2.35	-6173	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.24	0.59	12	0.16	236.00	2886.00	2495	20230906	-31.50	1530	20230727	11.70	1821	-6.15	20240115	1590	7.48	20240207	2495	-31.50	20230906	1530	11.70	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
55	20240221	110623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1706	-26	5	-1.50	48897190	28426	81.95	1732	1757	1706	2250	1213	1732	1720.15	2.35	-4280	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	356	7.23	0.59	12	0.14	236.00	2886.00	2495	20230906	-31.62	1530	20230727	11.50	1821	-6.32	20240115	1590	7.30	20240207	2495	-31.62	20230906	1530	11.50	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
56	20240221	100615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1731	-1	5	-0.06	16249321	9361	26.99	1732	1757	1731	2250	1213	1732	1735.86	2.35	-1287	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	361	7.33	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.62	1530	20230727	13.14	1821	-4.94	20240115	1590	8.87	20240207	2495	-30.62	20230906	1530	13.14	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
57	20240221	090614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1735	3	2	0.17	7033574	4057	11.70	1732	1735	1732	2250	1213	1732	1733.70	2.35	-400	1790	1760	1735	1705	1680	1748	1693	104	518	500	1140	1	1	20856819	362	7.35	0.60	12	0.02	236.00	2886.00	2495	20230906	-30.46	1530	20230727	13.40	1821	-4.72	20240115	1590	9.12	20240207	2495	-30.46	20230906	1530	13.40	20230727	0.36	N	084870	500	104 억	491177	N	N	13	N	N
58	20240220	160609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1732	-22	5	-1.25	60300488	34687	79.03	1765	1765	1710	2280	1228	1754	1738.42	2.40	-8427	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	361	7.34	0.60	12	0.17	236.00	2886.00	2495	20230906	-30.58	1530	20230727	13.20	1821	-4.89	20240115	1590	8.93	20240207	2495	-30.58	20230906	1530	13.20	20230727	0.47	N	084870	500	104 억	499613	N	N	13	N	N
59	20240220	150612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-35	5	-2.00	57522311	33076	75.36	1765	1765	1710	2280	1228	1754	1739.10	2.40	-7968	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	359	7.28	0.60	12	0.16	236.00	2886.00	2495	20230906	-31.10	1530	20230727	12.35	1821	-5.60	20240115	1590	8.11	20240207	2495	-31.10	20230906	1530	12.35	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
60	20240220	140614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1738	-16	5	-0.91	34902864	19955	45.47	1765	1765	1736	2280	1228	1754	1749.08	2.40	-5767	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	362	7.36	0.60	12	0.10	236.00	2886.00	2495	20230906	-30.34	1530	20230727	13.59	1821	-4.56	20240115	1590	9.31	20240207	2495	-30.34	20230906	1530	13.59	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
61	20240220	130613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1743	-11	5	-0.63	20688898	11803	26.89	1765	1765	1741	2280	1228	1754	1752.85	2.40	-2828	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	364	7.39	0.60	12	0.06	236.00	2886.00	2495	20230906	-30.14	1530	20230727	13.92	1821	-4.28	20240115	1590	9.62	20240207	2495	-30.14	20230906	1530	13.92	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
62	20240220	120609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1753	-1	5	-0.06	15802782	9007	20.52	1765	1765	1741	2280	1228	1754	1754.50	2.40	-2197	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	366	7.43	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.74	1530	20230727	14.58	1821	-3.73	20240115	1590	10.25	20240207	2495	-29.74	20230906	1530	14.58	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
63	20240220	110609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1754	0	3	0.00	14377218	8193	18.67	1765	1765	1741	2280	1228	1754	1754.82	2.40	-1885	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	366	7.43	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.70	1530	20230727	14.64	1821	-3.68	20240115	1590	10.31	20240207	2495	-29.70	20230906	1530	14.64	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
64	20240220	100601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1754	0	3	0.00	12088589	6886	15.69	1765	1765	1747	2280	1228	1754	1755.53	2.40	-1294	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	366	7.43	0.61	12	0.03	236.00	2886.00	2495	20230906	-29.70	1530	20230727	14.64	1821	-3.68	20240115	1590	10.31	20240207	2495	-29.70	20230906	1530	14.64	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
65	20240220	090615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1764	10	2	0.57	1892557	1074	2.45	1765	1765	1754	2280	1228	1754	1762.16	2.40	-75	1795	1774	1741	1720	1687	1785	1731	104	526	500	1150	1	1	20856819	368	7.47	0.61	12	0.01	236.00	2886.00	2495	20230906	-29.30	1530	20230727	15.29	1821	-3.13	20240115	1590	10.94	20240207	2495	-29.30	20230906	1530	15.29	20230727	0.47	N	084870	500	104 억	499613	N	N	39	N	N
66	20240219	160611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1754	46	2	2.69	76481624	43889	39.98	1708	1762	1708	2220	1196	1708	1742.62	2.37	4479	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	366	7.43	0.61	12	0.21	236.00	2886.00	2495	20230906	-29.70	1530	20230727	14.64	1821	-3.68	20240115	1590	10.31	20240207	2495	-29.70	20230906	1530	14.64	20230727	0.47	N	084870	500	104 억	495151	N	N	39	N	N
67	20240219	150616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1756	48	2	2.81	74199265	42588	38.79	1708	1762	1708	2220	1196	1708	1742.27	2.37	4465	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	366	7.44	0.61	12	0.20	236.00	2886.00	2495	20230906	-29.62	1530	20230727	14.77	1821	-3.57	20240115	1590	10.44	20240207	2495	-29.62	20230906	1530	14.77	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
68	20240219	140614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1757	49	2	2.87	67891732	38974	35.50	1708	1762	1708	2220	1196	1708	1741.98	2.37	3835	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	366	7.44	0.61	12	0.19	236.00	2886.00	2495	20230906	-29.58	1530	20230727	14.84	1821	-3.51	20240115	1590	10.50	20240207	2495	-29.58	20230906	1530	14.84	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
69	20240219	130614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	53	2	3.10	53494468	30752	28.01	1708	1762	1708	2220	1196	1708	1739.55	2.37	3220	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	367	7.46	0.61	12	0.15	236.00	2886.00	2495	20230906	-29.42	1530	20230727	15.10	1821	-3.29	20240115	1590	10.75	20240207	2495	-29.42	20230906	1530	15.10	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
70	20240219	120613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1736	28	2	1.64	27307964	15807	14.40	1708	1739	1708	2220	1196	1708	1727.60	2.37	2194	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	362	7.36	0.60	12	0.08	236.00	2886.00	2495	20230906	-30.42	1530	20230727	13.46	1821	-4.67	20240115	1590	9.18	20240207	2495	-30.42	20230906	1530	13.46	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
71	20240219	110612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1733	25	2	1.46	18281740	10594	9.65	1708	1739	1708	2220	1196	1708	1725.69	2.37	946	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	361	7.34	0.60	12	0.05	236.00	2886.00	2495	20230906	-30.54	1530	20230727	13.27	1821	-4.83	20240115	1590	8.99	20240207	2495	-30.54	20230906	1530	13.27	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
72	20240219	100607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1722	14	2	0.82	13148971	7637	6.96	1708	1735	1708	2220	1196	1708	1721.76	2.37	1108	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	359	7.30	0.60	12	0.04	236.00	2886.00	2495	20230906	-30.98	1530	20230727	12.55	1821	-5.44	20240115	1590	8.30	20240207	2495	-30.98	20230906	1530	12.55	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
73	20240219	090608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1720	12	2	0.70	3783166	2213	2.02	1708	1720	1708	2220	1196	1708	1709.53	2.37	287	1762	1734	1716	1688	1670	1726	1680	104	512	500	1120	1	1	20856819	359	7.29	0.60	12	0.01	236.00	2886.00	2495	20230906	-31.06	1530	20230727	12.42	1821	-5.55	20240115	1590	8.18	20240207	2495	-31.06	20230906	1530	12.42	20230727	0.47	N	084870	500	104 억	495151	N	N	11	N	N
74	20240216	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1708	-18	5	-1.04	187594798	109760	85.12	1744	1744	1698	2240	1209	1726	1709.14	2.51	-28566	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	356	7.24	0.59	12	0.53	236.00	2886.00	2495	20230906	-31.54	1530	20230727	11.63	1821	-6.21	20240115	1590	7.42	20240207	2495	-31.54	20230906	1530	11.63	20230727	0.47	N	084870	500	104 억	523743	N	N	11	N	N
75	20240216	150610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1717	-9	5	-0.52	185630522	108610	84.23	1744	1744	1698	2240	1209	1726	1709.15	2.51	-28296	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	358	7.28	0.59	12	0.52	236.00	2886.00	2495	20230906	-31.18	1530	20230727	12.22	1821	-5.71	20240115	1590	7.99	20240207	2495	-31.18	20230906	1530	12.22	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
76	20240216	140614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1707	-19	5	-1.10	175279273	102550	79.53	1744	1744	1698	2240	1209	1726	1709.21	2.51	-26901	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	356	7.23	0.59	12	0.49	236.00	2886.00	2495	20230906	-31.58	1530	20230727	11.57	1821	-6.26	20240115	1590	7.36	20240207	2495	-31.58	20230906	1530	11.57	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
77	20240216	130607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1700	-26	5	-1.51	154657620	90433	70.13	1744	1744	1699	2240	1209	1726	1710.19	2.51	-24398	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	355	7.20	0.59	12	0.43	236.00	2886.00	2495	20230906	-31.86	1530	20230727	11.11	1821	-6.64	20240115	1590	6.92	20240207	2495	-31.86	20230906	1530	11.11	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
78	20240216	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1704	-22	5	-1.27	133202908	77829	60.36	1744	1744	1699	2240	1209	1726	1711.48	2.51	-21554	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	355	7.22	0.59	12	0.37	236.00	2886.00	2495	20230906	-31.70	1530	20230727	11.37	1821	-6.43	20240115	1590	7.17	20240207	2495	-31.70	20230906	1530	11.37	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
79	20240216	110616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1700	-26	5	-1.51	125894573	73538	57.03	1744	1744	1699	2240	1209	1726	1711.97	2.51	-20608	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	355	7.20	0.59	12	0.35	236.00	2886.00	2495	20230906	-31.86	1530	20230727	11.11	1821	-6.64	20240115	1590	6.92	20240207	2495	-31.86	20230906	1530	11.11	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
80	20240216	100608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1700	-26	5	-1.51	99843592	58259	45.18	1744	1744	1700	2240	1209	1726	1713.79	2.51	-17015	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	355	7.20	0.59	12	0.28	236.00	2886.00	2495	20230906	-31.86	1530	20230727	11.11	1821	-6.64	20240115	1590	6.92	20240207	2495	-31.86	20230906	1530	11.11	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
81	20240216	090601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1701	-25	5	-1.45	50882463	29569	22.93	1744	1744	1701	2240	1209	1726	1720.80	2.51	-10449	1808	1766	1687	1645	1566	1788	1667	104	514	500	1130	1	1	20856819	355	7.21	0.59	12	0.14	236.00	2886.00	2495	20230906	-31.82	1530	20230727	11.18	1821	-6.59	20240115	1590	6.98	20240207	2495	-31.82	20230906	1530	11.18	20230727	0.47	N	084870	500	104 억	523743	N	N	12	N	N
82	20240215	160605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1726	98	2	6.02	214710593	128851	449.93	1608	1729	1608	2115	1140	1628	1666.32	2.68	-34290	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	360	7.31	0.60	12	0.62	236.00	2886.00	2495	20230906	-30.82	1530	20230727	12.81	1821	-5.22	20240115	1590	8.55	20240207	2495	-30.82	20230906	1530	12.81	20230727	0.47	N	084870	500	104 억	558059	N	N	12	N	N
83	20240215	150609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1700	72	2	4.42	183797522	110890	387.21	1608	1710	1608	2115	1140	1628	1657.48	2.68	-28468	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	355	7.20	0.59	12	0.53	236.00	2886.00	2495	20230906	-31.86	1530	20230727	11.11	1821	-6.64	20240115	1590	6.92	20240207	2495	-31.86	20230906	1530	11.11	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
84	20240215	140604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1624	-4	5	-0.25	18940832	11673	40.76	1608	1645	1608	2115	1140	1628	1622.62	2.68	-2597	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	339	6.88	0.56	12	0.06	236.00	2886.00	2495	20230906	-34.91	1530	20230727	6.14	1821	-10.82	20240115	1590	2.14	20240207	2495	-34.91	20230906	1530	6.14	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
85	20240215	130600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	-2	5	-0.12	15356857	9455	33.02	1608	1645	1608	2115	1140	1628	1624.20	2.68	-1935	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	339	6.89	0.56	12	0.05	236.00	2886.00	2495	20230906	-34.83	1530	20230727	6.27	1821	-10.71	20240115	1590	2.26	20240207	2495	-34.83	20230906	1530	6.27	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
86	20240215	120604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1619	-9	5	-0.55	14336092	8826	30.82	1608	1645	1608	2115	1140	1628	1624.30	2.68	-1696	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	338	6.86	0.56	12	0.04	236.00	2886.00	2495	20230906	-35.11	1530	20230727	5.82	1821	-11.09	20240115	1590	1.82	20240207	2495	-35.11	20230906	1530	5.82	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
87	20240215	110601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1618	-10	5	-0.61	9047039	5572	19.46	1608	1645	1608	2115	1140	1628	1623.66	2.68	-1442	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	337	6.86	0.56	12	0.03	236.00	2886.00	2495	20230906	-35.15	1530	20230727	5.75	1821	-11.15	20240115	1590	1.76	20240207	2495	-35.15	20230906	1530	5.75	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
88	20240215	100600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1627	-1	5	-0.06	8350666	5143	17.96	1608	1645	1608	2115	1140	1628	1623.70	2.68	-1324	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	339	6.89	0.56	12	0.02	236.00	2886.00	2495	20230906	-34.79	1530	20230727	6.34	1821	-10.65	20240115	1590	2.33	20240207	2495	-34.79	20230906	1530	6.34	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
89	20240215	090601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1617	-11	5	-0.68	2959255	1830	6.39	1608	1645	1608	2115	1140	1628	1617.08	2.68	-538	1646	1637	1619	1610	1592	1641	1614	104	487	500	1070	1	1	20856819	337	6.85	0.56	12	0.01	236.00	2886.00	2495	20230906	-35.19	1530	20230727	5.69	1821	-11.20	20240115	1590	1.70	20240207	2495	-35.19	20230906	1530	5.69	20230727	0.47	N	084870	500	104 억	558059	N	N	1	N	N
90	20240214	160557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1628	15	2	0.93	46210702	28630	61.22	1612	1628	1601	2095	1130	1613	1614.07	2.72	-9117	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	340	6.90	0.56	12	0.14	236.00	2886.00	2495	20230906	-34.75	1530	20230727	6.41	1821	-10.60	20240115	1590	2.39	20240207	2495	-34.75	20230906	1530	6.41	20230727	0.47	N	084870	500	104 억	567204	N	N	1	N	N
91	20240214	150558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1608	-5	5	-0.31	44799005	27758	59.35	1612	1628	1601	2095	1130	1613	1613.91	2.72	-8934	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	335	6.81	0.56	12	0.13	236.00	2886.00	2495	20230906	-35.55	1530	20230727	5.10	1821	-11.70	20240115	1590	1.13	20240207	2495	-35.55	20230906	1530	5.10	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
92	20240214	140556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1626	13	2	0.81	14613537	9044	19.34	1612	1626	1608	2095	1130	1613	1615.83	2.72	-2224	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	339	6.89	0.56	12	0.04	236.00	2886.00	2495	20230906	-34.83	1530	20230727	6.27	1821	-10.71	20240115	1590	2.26	20240207	2495	-34.83	20230906	1530	6.27	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
93	20240214	130558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1622	9	2	0.56	13777246	8529	18.24	1612	1626	1608	2095	1130	1613	1615.34	2.72	-2177	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	338	6.87	0.56	12	0.04	236.00	2886.00	2495	20230906	-34.99	1530	20230727	6.01	1821	-10.93	20240115	1590	2.01	20240207	2495	-34.99	20230906	1530	6.01	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
94	20240214	120553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1621	8	2	0.50	11947881	7402	15.83	1612	1623	1608	2095	1130	1613	1614.14	2.72	-2099	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	338	6.87	0.56	12	0.04	236.00	2886.00	2495	20230906	-35.03	1530	20230727	5.95	1821	-10.98	20240115	1590	1.95	20240207	2495	-35.03	20230906	1530	5.95	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
95	20240214	110559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1612	-1	5	-0.06	9181854	5696	12.18	1612	1620	1608	2095	1130	1613	1611.98	2.72	-1643	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	336	6.83	0.56	12	0.03	236.00	2886.00	2495	20230906	-35.39	1530	20230727	5.36	1821	-11.48	20240115	1590	1.38	20240207	2495	-35.39	20230906	1530	5.36	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
96	20240214	090550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1613	0	3	0.00	5224162	3241	6.93	1612	1613	1608	2095	1130	1613	1611.90	2.72	-955	1653	1632	1620	1599	1587	1629	1596	104	482	500	1060	1	1	20856819	336	6.83	0.56	12	0.02	236.00	2886.00	2495	20230906	-35.35	1530	20230727	5.42	1821	-11.42	20240115	1590	1.45	20240207	2495	-35.35	20230906	1530	5.42	20230727	0.47	N	084870	500	104 억	567204	N	N	0	N	N
97	20240213	160551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1613	-4	5	-0.25	75723887	46766	146.86	1613	1641	1608	2100	1132	1617	1619.25	2.76	-8356	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	336	6.83	0.56	12	0.22	236.00	2886.00	2495	20230906	-35.35	1530	20230727	5.42	1821	-11.42	20240115	1590	1.45	20240207	2495	-35.35	20230906	1530	5.42	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
98	20240213	150550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	3	2	0.19	67527594	41698	130.95	1613	1641	1608	2100	1132	1617	1619.49	2.76	-6492	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	338	6.86	0.56	12	0.20	236.00	2886.00	2495	20230906	-35.07	1530	20230727	5.88	1821	-11.04	20240115	1590	1.89	20240207	2495	-35.07	20230906	1530	5.88	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
99	20240213	140557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1634	17	2	1.05	46173649	28553	89.67	1613	1635	1608	2100	1132	1617	1617.12	2.76	-5774	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	341	6.92	0.57	12	0.14	236.00	2886.00	2495	20230906	-34.51	1530	20230727	6.80	1821	-10.27	20240115	1590	2.77	20240207	2495	-34.51	20230906	1530	6.80	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
100	20240213	130549	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1618	1	2	0.06	28651252	17768	55.80	1613	1621	1608	2100	1132	1617	1612.31	2.76	-4932	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	337	6.86	0.56	12	0.09	236.00	2886.00	2495	20230906	-35.15	1530	20230727	5.75	1821	-11.15	20240115	1590	1.76	20240207	2495	-35.15	20230906	1530	5.75	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
101	20240213	120557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1614	-3	5	-0.19	27341884	16959	53.26	1613	1620	1608	2100	1132	1617	1612.00	2.76	-4864	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	337	6.84	0.56	12	0.08	236.00	2886.00	2495	20230906	-35.31	1530	20230727	5.49	1821	-11.37	20240115	1590	1.51	20240207	2495	-35.31	20230906	1530	5.49	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
102	20240213	110555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1620	3	2	0.19	23322950	14469	45.44	1613	1620	1608	2100	1132	1617	1611.64	2.76	-4497	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	338	6.86	0.56	12	0.07	236.00	2886.00	2495	20230906	-35.07	1530	20230727	5.88	1821	-11.04	20240115	1590	1.89	20240207	2495	-35.07	20230906	1530	5.88	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N
103	20240213	100458	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1609	-8	5	-0.49	21434536	13299	41.76	1613	1617	1608	2100	1132	1617	1611.41	2.76	-4105	1655	1636	1616	1597	1577	1645	1606	104	483	500	1060	1	1	20856819	336	6.82	0.56	12	0.06	236.00	2886.00	2495	20230906	-35.51	1530	20230727	5.16	1821	-11.64	20240115	1590	1.19	20240207	2495	-35.51	20230906	1530	5.16	20230727	0.47	N	084870	500	104 억	575586	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History