KissMeData/003200/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9240	130	2	1.43	488889290	53240	137.42	9100	9300	9070	11840	6380	9110	9182.74	8.17	-6843	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2151	1.94	0.25	12	0.23	4761.00	37266.00	14000	20230424	-34.00	8160	20240118	13.24	9770	-5.42	20240205	8160	13.24	20240118	136700	-93.24	20230309	8160	13.24	20240118	0.86	N	003200	500	120 억	1900815	N	N	30	N	N
3	20240229	150141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9220	110	2	1.21	476667720	51915	134.00	9100	9300	9070	11840	6380	9110	9181.70	8.17	-6262	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2146	1.94	0.25	12	0.22	4761.00	37266.00	14000	20230424	-34.14	8160	20240118	12.99	9770	-5.63	20240205	8160	12.99	20240118	136700	-93.26	20230309	8160	12.99	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
4	20240229	140141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9210	100	2	1.10	361344350	39371	101.62	9100	9300	9070	11840	6380	9110	9177.93	8.17	-3525	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2144	1.93	0.25	12	0.17	4761.00	37266.00	14000	20230424	-34.21	8160	20240118	12.87	9770	-5.73	20240205	8160	12.87	20240118	136700	-93.26	20230309	8160	12.87	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
5	20240229	130141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9150	40	2	0.44	276632240	30108	77.71	9100	9300	9070	11840	6380	9110	9188.00	8.17	1049	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2130	1.92	0.25	12	0.13	4761.00	37266.00	14000	20230424	-34.64	8160	20240118	12.13	9770	-6.35	20240205	8160	12.13	20240118	136700	-93.31	20230309	8160	12.13	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
6	20240229	120141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9300	190	2	2.09	218569690	23793	61.41	9100	9300	9070	11840	6380	9110	9186.30	8.17	4752	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2165	1.95	0.25	12	0.10	4761.00	37266.00	14000	20230424	-33.57	8160	20240118	13.97	9770	-4.81	20240205	8160	13.97	20240118	136700	-93.20	20230309	8160	13.97	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
7	20240229	110141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9280	170	2	1.87	186137450	20302	52.40	9100	9300	9070	11840	6380	9110	9168.43	8.17	4531	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2160	1.95	0.25	12	0.09	4761.00	37266.00	14000	20230424	-33.71	8160	20240118	13.73	9770	-5.02	20240205	8160	13.73	20240118	136700	-93.21	20230309	8160	13.73	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
8	20240229	100141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9220	110	2	1.21	111856000	12255	31.63	9100	9220	9070	11840	6380	9110	9127.38	8.17	1917	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2146	1.94	0.25	12	0.05	4761.00	37266.00	14000	20230424	-34.14	8160	20240118	12.99	9770	-5.63	20240205	8160	12.99	20240118	136700	-93.26	20230309	8160	12.99	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
9	20240229	090142	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9190	80	2	0.88	6497590	708	1.83	9100	9190	9100	11840	6380	9110	9177.39	8.17	-103	9263	9186	9063	8986	8863	9225	9025	120	2730	500	6370	10	1	23280000	2139	1.93	0.25	12	0.00	4761.00	37266.00	14000	20230424	-34.36	8160	20240118	12.62	9770	-5.94	20240205	8160	12.62	20240118	136700	-93.28	20230309	8160	12.62	20240118	0.86	N	003200	500	120 억	1900815	N	N	78	N	N
10	20240228	160134	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9110	130	2	1.45	350632810	38743	73.98	8980	9140	8940	11670	6290	8980	9050.25	8.16	188	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2121	1.91	0.24	12	0.17	4761.00	37266.00	14000	20230424	-34.93	8160	20240118	11.64	9770	-6.76	20240205	8160	11.64	20240118	136700	-93.34	20230309	8160	11.64	20240118	0.87	N	003200	500	120 억	1900767	N	N	78	N	N
11	20240228	150136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	80	2	0.89	300571140	33214	63.42	8980	9140	8940	11670	6290	8980	9049.57	8.16	1106	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2109	1.90	0.24	12	0.14	4761.00	37266.00	14000	20230424	-35.29	8160	20240118	11.03	9770	-7.27	20240205	8160	11.03	20240118	136700	-93.37	20230309	8160	11.03	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
12	20240228	140141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9070	90	2	1.00	262744940	29039	55.45	8980	9140	8940	11670	6290	8980	9048.04	8.16	3279	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2111	1.91	0.24	12	0.12	4761.00	37266.00	14000	20230424	-35.21	8160	20240118	11.15	9770	-7.16	20240205	8160	11.15	20240118	136700	-93.37	20230309	8160	11.15	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
13	20240228	130141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9090	110	2	1.22	249291200	27560	52.62	8980	9140	8940	11670	6290	8980	9045.44	8.16	2942	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2116	1.91	0.24	12	0.12	4761.00	37266.00	14000	20230424	-35.07	8160	20240118	11.40	9770	-6.96	20240205	8160	11.40	20240118	136700	-93.35	20230309	8160	11.40	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
14	20240228	120141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9110	130	2	1.45	237680240	26285	50.19	8980	9140	8940	11670	6290	8980	9042.47	8.16	2388	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2121	1.91	0.24	12	0.11	4761.00	37266.00	14000	20230424	-34.93	8160	20240118	11.64	9770	-6.76	20240205	8160	11.64	20240118	136700	-93.34	20230309	8160	11.64	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
15	20240228	110139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	80	2	0.89	220125050	24354	46.50	8980	9140	8940	11670	6290	8980	9038.60	8.16	2098	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2109	1.90	0.24	12	0.10	4761.00	37266.00	14000	20230424	-35.29	8160	20240118	11.03	9770	-7.27	20240205	8160	11.03	20240118	136700	-93.37	20230309	8160	11.03	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
16	20240228	100141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	70	2	0.78	144994760	16051	30.65	8980	9140	8940	11670	6290	8980	9033.44	8.16	865	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2107	1.90	0.24	12	0.07	4761.00	37266.00	14000	20230424	-35.36	8160	20240118	10.91	9770	-7.37	20240205	8160	10.91	20240118	136700	-93.38	20230309	8160	10.91	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
17	20240228	090141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8970	-10	5	-0.11	691190	77	0.15	8980	8990	8970	11670	6290	8980	8975.50	8.16	-47	9146	9062	8906	8822	8666	9105	8865	120	2690	500	6280	10	1	23280000	2088	1.88	0.24	12	0.00	4761.00	37266.00	14000	20230424	-35.93	8160	20240118	9.93	9770	-8.19	20240205	8160	9.93	20240118	136700	-93.44	20230309	8160	9.93	20240118	0.87	N	003200	500	120 억	1900767	N	N	1887	N	N
18	20240227	160142	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8980	100	2	1.13	461536460	52259	40.01	8880	8990	8750	11540	6220	8880	8831.71	8.20	-5483	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2091	1.89	0.24	12	0.22	4761.00	37266.00	14200	20230221	-36.76	8160	20240118	10.05	9770	-8.09	20240205	8160	10.05	20240118	136700	-93.43	20230309	8160	10.05	20240118	0.90	N	003200	500	120 억	1909515	N	N	1887	N	N
19	20240227	150141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	10	2	0.11	431541650	48900	37.44	8880	8990	8750	11540	6220	8880	8824.98	8.20	-7322	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2070	1.87	0.24	12	0.21	4761.00	37266.00	14200	20230221	-37.39	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	136700	-93.50	20230309	8160	8.95	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
20	20240227	140142	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	-100	5	-1.13	301501380	34270	26.24	8880	8880	8750	11540	6220	8880	8797.82	8.20	-4997	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2044	1.84	0.24	12	0.15	4761.00	37266.00	14200	20230221	-38.17	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	136700	-93.58	20230309	8160	7.60	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
21	20240227	130135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8800	-80	5	-0.90	263378940	29928	22.91	8880	8880	8750	11540	6220	8880	8800.42	8.20	-2151	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2049	1.85	0.24	12	0.13	4761.00	37266.00	14200	20230221	-38.03	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	136700	-93.56	20230309	8160	7.84	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
22	20240227	120142	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-110	5	-1.24	251108860	28532	21.84	8880	8880	8750	11540	6220	8880	8800.96	8.20	-2664	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2042	1.84	0.24	12	0.12	4761.00	37266.00	14200	20230221	-38.24	8160	20240118	7.48	9770	-10.24	20240205	8160	7.48	20240118	136700	-93.58	20230309	8160	7.48	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
23	20240227	110141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	185499490	21060	16.12	8880	8880	8770	11540	6220	8880	8808.14	8.20	-3925	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.09	4761.00	37266.00	14200	20230221	-37.96	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	136700	-93.56	20230309	8160	7.97	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
24	20240227	100141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	119119500	13511	10.34	8880	8880	8790	11540	6220	8880	8816.48	8.20	-3878	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.06	4761.00	37266.00	14200	20230221	-37.96	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	136700	-93.56	20230309	8160	7.97	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
25	20240227	090141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8870	-10	5	-0.11	6334310	714	0.55	8880	8880	8870	11540	6220	8880	8871.58	8.20	-576	9500	9190	8990	8680	8480	9090	8580	120	2660	500	6210	10	1	23280000	2065	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230221	-37.54	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	136700	-93.51	20230309	8160	8.70	20240118	0.90	N	003200	500	120 억	1909515	N	N	17	N	N
26	20240226	160140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-420	5	-4.52	1153660690	129194	95.69	9300	9300	8790	12090	6510	9300	8929.72	8.29	-19842	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2067	1.87	0.24	12	0.55	4761.00	37266.00	14200	20230220	-37.46	8160	20240118	8.82	9770	-9.11	20240205	8160	8.82	20240118	136700	-93.50	20230309	8160	8.82	20240118	0.90	N	003200	500	120 억	1928989	N	N	17	N	N
27	20240226	150141	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-470	5	-5.05	972017260	108656	80.48	9300	9300	8830	12090	6510	9300	8945.82	8.29	-16089	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2056	1.85	0.24	12	0.47	4761.00	37266.00	14200	20230220	-37.82	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	136700	-93.54	20230309	8160	8.21	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
28	20240226	140140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8930	-370	5	-3.98	698437840	77850	57.66	9300	9300	8890	12090	6510	9300	8971.58	8.29	-13894	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2079	1.88	0.24	12	0.33	4761.00	37266.00	14200	20230220	-37.11	8160	20240118	9.44	9770	-8.60	20240205	8160	9.44	20240118	136700	-93.47	20230309	8160	9.44	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
29	20240226	130140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	-360	5	-3.87	544624480	60599	44.88	9300	9300	8900	12090	6510	9300	8987.35	8.29	-14114	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2081	1.88	0.24	12	0.26	4761.00	37266.00	14200	20230220	-37.04	8160	20240118	9.56	9770	-8.50	20240205	8160	9.56	20240118	136700	-93.46	20230309	8160	9.56	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
30	20240226	120140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8990	-310	5	-3.33	520381630	57893	42.88	9300	9300	8900	12090	6510	9300	8988.68	8.29	-12686	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2093	1.89	0.24	12	0.25	4761.00	37266.00	14200	20230220	-36.69	8160	20240118	10.17	9770	-7.98	20240205	8160	10.17	20240118	136700	-93.42	20230309	8160	10.17	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
31	20240226	110140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8960	-340	5	-3.66	426107830	47342	35.06	9300	9300	8900	12090	6510	9300	9000.63	8.29	-12798	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2086	1.88	0.24	12	0.20	4761.00	37266.00	14200	20230220	-36.90	8160	20240118	9.80	9770	-8.29	20240205	8160	9.80	20240118	136700	-93.45	20230309	8160	9.80	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
32	20240226	100139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9000	-300	5	-3.23	251128600	27791	20.58	9300	9300	8950	12090	6510	9300	9036.33	8.29	-8935	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2095	1.89	0.24	12	0.12	4761.00	37266.00	14200	20230220	-36.62	8160	20240118	10.29	9770	-7.88	20240205	8160	10.29	20240118	136700	-93.42	20230309	8160	10.29	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
33	20240226	090136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9190	-110	5	-1.18	5123330	555	0.41	9300	9300	9190	12090	6510	9300	9231.23	8.29	-463	9753	9526	9323	9096	8893	9640	9210	120	2790	500	6510	10	1	23280000	2139	1.93	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.28	8160	20240118	12.62	9770	-5.94	20240205	8160	12.62	20240118	136700	-93.28	20230309	8160	12.62	20240118	0.90	N	003200	500	120 억	1928989	N	N	1	N	N
34	20240223	160139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9300	90	2	0.98	1248894870	135012	386.91	9210	9550	9120	11970	6450	9210	9250.25	8.19	20250	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2165	1.95	0.25	12	0.58	4761.00	37266.00	14200	20230220	-34.51	8160	20240118	13.97	9770	-4.81	20240205	8160	13.97	20240118	136700	-93.20	20230309	8160	13.97	20240118	0.89	N	003200	500	120 억	1907193	N	N	1	N	N
35	20240223	150140	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9290	80	2	0.87	1211382530	130959	375.29	9210	9550	9120	11970	6450	9210	9250.09	8.19	19846	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2163	1.95	0.25	12	0.56	4761.00	37266.00	14200	20230220	-34.58	8160	20240118	13.85	9770	-4.91	20240205	8160	13.85	20240118	136700	-93.20	20230309	8160	13.85	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
36	20240223	140139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9250	40	2	0.43	707691260	76782	220.04	9210	9420	9120	11970	6450	9210	9216.89	8.19	11267	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2153	1.94	0.25	12	0.33	4761.00	37266.00	14200	20230220	-34.86	8160	20240118	13.36	9770	-5.32	20240205	8160	13.36	20240118	136700	-93.23	20230309	8160	13.36	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
37	20240223	130139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9250	40	2	0.43	555430390	60287	172.77	9210	9420	9120	11970	6450	9210	9213.10	8.19	7748	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2153	1.94	0.25	12	0.26	4761.00	37266.00	14200	20230220	-34.86	8160	20240118	13.36	9770	-5.32	20240205	8160	13.36	20240118	136700	-93.23	20230309	8160	13.36	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
38	20240223	120138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9270	60	2	0.65	489337300	53149	152.31	9210	9420	9120	11970	6450	9210	9206.90	8.19	8639	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2158	1.95	0.25	12	0.23	4761.00	37266.00	14200	20230220	-34.72	8160	20240118	13.60	9770	-5.12	20240205	8160	13.60	20240118	136700	-93.22	20230309	8160	13.60	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
39	20240223	110139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9250	40	2	0.43	356347710	38752	111.05	9210	9420	9120	11970	6450	9210	9195.60	8.19	9354	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2153	1.94	0.25	12	0.17	4761.00	37266.00	14200	20230220	-34.86	8160	20240118	13.36	9770	-5.32	20240205	8160	13.36	20240118	136700	-93.23	20230309	8160	13.36	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
40	20240223	100138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9270	60	2	0.65	241790070	26304	75.38	9210	9420	9120	11970	6450	9210	9192.14	8.19	6480	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2158	1.95	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.72	8160	20240118	13.60	9770	-5.12	20240205	8160	13.60	20240118	136700	-93.22	20230309	8160	13.60	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
41	20240223	090139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	8.19	0	9576	9392	9296	9112	9016	9345	9065	120	2760	500	6440	10	1	23280000	2144	1.93	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.14	8160	20240118	12.87	9770	-5.73	20240205	8160	12.87	20240118	136700	-93.26	20230309	8160	12.87	20240118	0.89	N	003200	500	120 억	1907193	N	N	6	N	N
42	20240222	160133	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9210	-150	5	-1.60	324110970	34895	43.40	9400	9480	9200	12160	6560	9360	9288.07	8.22	-6970	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2144	1.93	0.25	12	0.15	4761.00	37266.00	14200	20230220	-35.14	8160	20240118	12.87	9770	-5.73	20240205	8160	12.87	20240118	137600	-93.31	20230222	8160	12.87	20240118	0.87	N	003200	500	120 억	1914072	N	N	6	N	N
43	20240222	150138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9240	-120	5	-1.28	309830550	33345	41.47	9400	9480	9210	12160	6560	9360	9291.56	8.22	-6785	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2151	1.94	0.25	12	0.14	4761.00	37266.00	14200	20230220	-34.93	8160	20240118	13.24	9770	-5.42	20240205	8160	13.24	20240118	137600	-93.28	20230222	8160	13.24	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
44	20240222	140138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9280	-80	5	-0.85	269906290	29039	36.12	9400	9480	9210	12160	6560	9360	9294.50	8.22	-3347	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2160	1.95	0.25	12	0.12	4761.00	37266.00	14200	20230220	-34.65	8160	20240118	13.73	9770	-5.02	20240205	8160	13.73	20240118	137600	-93.26	20230222	8160	13.73	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
45	20240222	130139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9260	-100	5	-1.07	243736870	26216	32.61	9400	9480	9210	12160	6560	9360	9297.14	8.22	-2075	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2156	1.94	0.25	12	0.11	4761.00	37266.00	14200	20230220	-34.79	8160	20240118	13.48	9770	-5.22	20240205	8160	13.48	20240118	137600	-93.27	20230222	8160	13.48	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
46	20240222	120139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9230	-130	5	-1.39	231508090	24891	30.96	9400	9480	9220	12160	6560	9360	9300.76	8.22	-1647	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2149	1.94	0.25	12	0.11	4761.00	37266.00	14200	20230220	-35.00	8160	20240118	13.11	9770	-5.53	20240205	8160	13.11	20240118	137600	-93.29	20230222	8160	13.11	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
47	20240222	110138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9290	-70	5	-0.75	214631520	23067	28.69	9400	9480	9220	12160	6560	9360	9304.58	8.22	-1063	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2163	1.95	0.25	12	0.10	4761.00	37266.00	14200	20230220	-34.58	8160	20240118	13.85	9770	-4.91	20240205	8160	13.85	20240118	137600	-93.25	20230222	8160	13.85	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
48	20240222	100138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9360	0	3	0.00	100790170	10809	13.44	9400	9480	9270	12160	6560	9360	9324.49	8.22	-1495	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2179	1.97	0.25	12	0.05	4761.00	37266.00	14200	20230220	-34.08	8160	20240118	14.71	9770	-4.20	20240205	8160	14.71	20240118	137600	-93.20	20230222	8160	14.71	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
49	20240222	090137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9400	40	2	0.43	5818140	619	0.77	9400	9480	9400	12160	6560	9360	9402.71	8.22	-284	9586	9472	9346	9232	9106	9410	9170	120	2800	500	6550	10	1	23280000	2188	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.80	8160	20240118	15.20	9770	-3.79	20240205	8160	15.20	20240118	137600	-93.17	20230222	8160	15.20	20240118	0.87	N	003200	500	120 억	1914072	N	N	0	N	N
50	20240221	160138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9360	-40	5	-0.43	747271470	80403	115.12	9400	9460	9220	12220	6580	9400	9294.06	8.24	-2190	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2179	1.97	0.25	12	0.35	4761.00	37266.00	14200	20230220	-34.08	8160	20240118	14.71	9770	-4.20	20240205	8160	14.71	20240118	142000	-93.41	20230221	8160	14.71	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
51	20240221	150137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9270	-130	5	-1.38	680213650	73215	104.83	9400	9460	9220	12220	6580	9400	9290.63	8.24	-2125	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2158	1.95	0.25	12	0.31	4761.00	37266.00	14200	20230220	-34.72	8160	20240118	13.60	9770	-5.12	20240205	8160	13.60	20240118	142000	-93.47	20230221	8160	13.60	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
52	20240221	140137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9350	-50	5	-0.53	540843850	58187	83.31	9400	9460	9220	12220	6580	9400	9294.93	8.24	-191	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2177	1.96	0.25	12	0.25	4761.00	37266.00	14200	20230220	-34.15	8160	20240118	14.58	9770	-4.30	20240205	8160	14.58	20240118	142000	-93.42	20230221	8160	14.58	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
53	20240221	130138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9290	-110	5	-1.17	478199430	51451	73.67	9400	9460	9220	12220	6580	9400	9294.27	8.24	1501	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2163	1.95	0.25	12	0.22	4761.00	37266.00	14200	20230220	-34.58	8160	20240118	13.85	9770	-4.91	20240205	8160	13.85	20240118	142000	-93.46	20230221	8160	13.85	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
54	20240221	120137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9310	-90	5	-0.96	376088190	40412	57.86	9400	9460	9230	12220	6580	9400	9306.35	8.24	-57	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2167	1.96	0.25	12	0.17	4761.00	37266.00	14200	20230220	-34.44	8160	20240118	14.09	9770	-4.71	20240205	8160	14.09	20240118	142000	-93.44	20230221	8160	14.09	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
55	20240221	110139	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9260	-140	5	-1.49	222549010	23909	34.23	9400	9460	9230	12220	6580	9400	9308.17	8.24	1401	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2156	1.94	0.25	12	0.10	4761.00	37266.00	14200	20230220	-34.79	8160	20240118	13.48	9770	-5.22	20240205	8160	13.48	20240118	142000	-93.48	20230221	8160	13.48	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
56	20240221	100138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9370	-30	5	-0.32	60158950	6382	9.14	9400	9460	9370	12220	6580	9400	9426.35	8.24	-1268	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2181	1.97	0.25	12	0.03	4761.00	37266.00	14200	20230220	-34.01	8160	20240118	14.83	9770	-4.09	20240205	8160	14.83	20240118	142000	-93.40	20230221	8160	14.83	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
57	20240221	090137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9400	0	3	0.00	131600	14	0.02	9400	9400	9400	12220	6580	9400	9400.00	8.24	-1	9746	9572	9486	9312	9226	9530	9270	120	2820	500	6580	10	1	23280000	2188	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-33.80	8160	20240118	15.20	9770	-3.79	20240205	8160	15.20	20240118	142000	-93.38	20230221	8160	15.20	20240118	0.86	N	003200	500	120 억	1917523	N	N	3298	N	N
58	20240220	160135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9400	-180	5	-1.88	663197730	69840	94.71	9580	9660	9400	12450	6710	9580	9496.33	8.23	4358	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2188	1.97	0.25	12	0.30	4761.00	37266.00	14200	20230220	-33.80	8160	20240118	15.20	9770	-3.79	20240205	8160	15.20	20240118	142000	-93.38	20230220	8160	15.20	20240118	0.85	N	003200	500	120 억	1915288	N	N	3298	N	N
59	20240220	150137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9510	-70	5	-0.73	590466770	62140	84.27	9580	9660	9400	12450	6710	9580	9502.20	8.23	3083	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2214	2.00	0.26	12	0.27	4761.00	37266.00	14200	20230220	-33.03	8160	20240118	16.54	9770	-2.66	20240205	8160	16.54	20240118	142000	-93.30	20230220	8160	16.54	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
60	20240220	140137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9500	-80	5	-0.84	448870100	47194	64.00	9580	9660	9400	12450	6710	9580	9511.17	8.23	3118	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2212	2.00	0.25	12	0.20	4761.00	37266.00	14200	20230220	-33.10	8160	20240118	16.42	9770	-2.76	20240205	8160	16.42	20240118	142000	-93.31	20230220	8160	16.42	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
61	20240220	130137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9590	10	2	0.10	415049320	43640	59.18	9580	9660	9400	12450	6710	9580	9510.75	8.23	2110	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2233	2.01	0.26	12	0.19	4761.00	37266.00	14200	20230220	-32.46	8160	20240118	17.52	9770	-1.84	20240205	8160	17.52	20240118	142000	-93.25	20230220	8160	17.52	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
62	20240220	120137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9630	50	2	0.52	387491350	40771	55.29	9580	9660	9400	12450	6710	9580	9504.09	8.23	2898	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2242	2.02	0.26	12	0.18	4761.00	37266.00	14200	20230220	-32.18	8160	20240118	18.01	9770	-1.43	20240205	8160	18.01	20240118	142000	-93.22	20230220	8160	18.01	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
63	20240220	110136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9630	50	2	0.52	309540910	32640	44.26	9580	9630	9400	12450	6710	9580	9483.48	8.23	2719	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2242	2.02	0.26	12	0.14	4761.00	37266.00	14200	20230220	-32.18	8160	20240118	18.01	9770	-1.43	20240205	8160	18.01	20240118	142000	-93.22	20230220	8160	18.01	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
64	20240220	100137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9460	-120	5	-1.25	96619260	10163	13.78	9580	9580	9440	12450	6710	9580	9506.96	8.23	527	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2202	1.99	0.25	12	0.04	4761.00	37266.00	14200	20230220	-33.38	8160	20240118	15.93	9770	-3.17	20240205	8160	15.93	20240118	142000	-93.34	20230220	8160	15.93	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
65	20240220	090137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9570	-10	5	-0.10	8992740	940	1.27	9580	9580	9550	12450	6710	9580	9566.74	8.23	-831	9873	9726	9433	9286	8993	9800	9360	120	2870	500	6700	10	1	23280000	2228	2.01	0.26	12	0.00	4761.00	37266.00	14200	20230220	-32.61	8160	20240118	17.28	9770	-2.05	20240205	8160	17.28	20240118	142000	-93.26	20230220	8160	17.28	20240118	0.85	N	003200	500	120 억	1915288	N	N	21	N	N
66	20240219	160137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9580	440	2	4.81	694167520	73734	99.08	9140	9580	9140	11880	6400	9140	9414.48	8.16	14960	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2230	2.01	0.26	12	0.32	4761.00	37266.00	14200	20230220	-32.54	8160	20240118	17.40	9770	-1.94	20240205	8160	17.40	20240118	142000	-93.25	20230220	8160	17.40	20240118	0.83	N	003200	500	120 억	1900030	N	N	21	N	N
67	20240219	150137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9480	340	2	3.72	666177920	70803	95.14	9140	9550	9140	11880	6400	9140	9408.89	8.16	15172	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2207	1.99	0.25	12	0.30	4761.00	37266.00	14200	20230220	-33.24	8160	20240118	16.18	9770	-2.97	20240205	8160	16.18	20240118	142000	-93.32	20230220	8160	16.18	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
68	20240219	140137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9510	370	2	4.05	400728290	42769	57.47	9140	9530	9140	11880	6400	9140	9369.60	8.16	9305	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2214	2.00	0.26	12	0.18	4761.00	37266.00	14200	20230220	-33.03	8160	20240118	16.54	9770	-2.66	20240205	8160	16.54	20240118	142000	-93.30	20230220	8160	16.54	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
69	20240219	130138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9500	360	2	3.94	296925050	31826	42.77	9140	9520	9140	11880	6400	9140	9329.64	8.16	9370	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2212	2.00	0.25	12	0.14	4761.00	37266.00	14200	20230220	-33.10	8160	20240118	16.42	9770	-2.76	20240205	8160	16.42	20240118	142000	-93.31	20230220	8160	16.42	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
70	20240219	120138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9480	340	2	3.72	266949780	28667	38.52	9140	9480	9140	11880	6400	9140	9312.09	8.16	8955	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2207	1.99	0.25	12	0.12	4761.00	37266.00	14200	20230220	-33.24	8160	20240118	16.18	9770	-2.97	20240205	8160	16.18	20240118	142000	-93.32	20230220	8160	16.18	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
71	20240219	110137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9440	300	2	3.28	235893290	25382	34.11	9140	9450	9140	11880	6400	9140	9293.72	8.16	8736	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2198	1.98	0.25	12	0.11	4761.00	37266.00	14200	20230220	-33.52	8160	20240118	15.69	9770	-3.38	20240205	8160	15.69	20240118	142000	-93.35	20230220	8160	15.69	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
72	20240219	100136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9350	210	2	2.30	195660640	21094	28.35	9140	9360	9140	11880	6400	9140	9275.65	8.16	9047	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2177	1.96	0.25	12	0.09	4761.00	37266.00	14200	20230220	-34.15	8160	20240118	14.58	9770	-4.30	20240205	8160	14.58	20240118	142000	-93.42	20230220	8160	14.58	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
73	20240219	090137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9140	0	3	0.00	1462400	160	0.22	9140	9140	9140	11880	6400	9140	9140.00	8.16	0	9300	9220	9110	9030	8920	9260	9070	120	2740	500	6390	10	1	23280000	2128	1.92	0.25	12	0.00	4761.00	37266.00	14200	20230220	-35.63	8160	20240118	12.01	9770	-6.45	20240205	8160	12.01	20240118	142000	-93.56	20230220	8160	12.01	20240118	0.83	N	003200	500	120 억	1900030	N	N	5	N	N
74	20240216	160135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9140	70	2	0.77	676836860	74353	63.16	9070	9190	9000	11790	6350	9070	9103.02	8.02	32072	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2128	1.92	0.25	12	0.32	4761.00	37266.00	14200	20230220	-35.63	8160	20240118	12.01	9770	-6.45	20240205	8160	12.01	20240118	142000	-93.56	20230220	8160	12.01	20240118	0.82	N	003200	500	120 억	1867080	N	N	5	N	N
75	20240216	150137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9130	60	2	0.66	614809840	67557	57.39	9070	9190	9000	11790	6350	9070	9100.61	8.02	30090	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2125	1.92	0.24	12	0.29	4761.00	37266.00	14200	20230220	-35.70	8160	20240118	11.89	9770	-6.55	20240205	8160	11.89	20240118	142000	-93.57	20230220	8160	11.89	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
76	20240216	140137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9120	50	2	0.55	487519440	53584	45.52	9070	9190	9000	11790	6350	9070	9098.23	8.02	22945	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2123	1.92	0.24	12	0.23	4761.00	37266.00	14200	20230220	-35.77	8160	20240118	11.76	9770	-6.65	20240205	8160	11.76	20240118	142000	-93.58	20230220	8160	11.76	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
77	20240216	130136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9140	70	2	0.77	353362530	38864	33.02	9070	9190	9000	11790	6350	9070	9092.28	8.02	14432	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2128	1.92	0.25	12	0.17	4761.00	37266.00	14200	20230220	-35.63	8160	20240118	12.01	9770	-6.45	20240205	8160	12.01	20240118	142000	-93.56	20230220	8160	12.01	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
78	20240216	120138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9180	110	2	1.21	316364430	34807	29.57	9070	9190	9000	11790	6350	9070	9089.10	8.02	12462	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2137	1.93	0.25	12	0.15	4761.00	37266.00	14200	20230220	-35.35	8160	20240118	12.50	9770	-6.04	20240205	8160	12.50	20240118	142000	-93.54	20230220	8160	12.50	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
79	20240216	110137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9110	40	2	0.44	194098600	21379	18.16	9070	9160	9000	11790	6350	9070	9078.94	8.02	7874	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2121	1.91	0.24	12	0.09	4761.00	37266.00	14200	20230220	-35.85	8160	20240118	11.64	9770	-6.76	20240205	8160	11.64	20240118	142000	-93.58	20230220	8160	11.64	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
80	20240216	100137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9130	60	2	0.66	148594700	16384	13.92	9070	9130	9000	11790	6350	9070	9069.50	8.02	6847	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2125	1.92	0.24	12	0.07	4761.00	37266.00	14200	20230220	-35.70	8160	20240118	11.89	9770	-6.55	20240205	8160	11.89	20240118	142000	-93.57	20230220	8160	11.89	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
81	20240216	090137	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9070	0	3	0.00	90700	10	0.01	9070	9070	9070	11790	6350	9070	9070.00	8.02	0	9436	9252	9156	8972	8876	9205	8925	120	2720	500	6340	10	1	23280000	2111	1.91	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.13	8160	20240118	11.15	9770	-7.16	20240205	8160	11.15	20240118	142000	-93.61	20230220	8160	11.15	20240118	0.82	N	003200	500	120 억	1867080	N	N	22	N	N
82	20240215	160136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9070	-280	5	-2.99	1077044790	117703	72.92	9340	9340	9060	12150	6550	9350	9151.46	8.05	-6282	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2111	1.91	0.24	12	0.51	4761.00	37266.00	14200	20230220	-36.13	8160	20240118	11.15	9770	-7.16	20240205	8160	11.15	20240118	142000	-93.61	20230220	8160	11.15	20240118	0.77	N	003200	500	120 억	1875156	N	N	22	N	N
83	20240215	150136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9140	-210	5	-2.25	987761360	107877	66.83	9340	9340	9090	12150	6550	9350	9156.37	8.05	-5422	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2128	1.92	0.25	12	0.46	4761.00	37266.00	14200	20230220	-35.63	8160	20240118	12.01	9770	-6.45	20240205	8160	12.01	20240118	142000	-93.56	20230220	8160	12.01	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
84	20240215	140136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9190	-160	5	-1.71	789283080	86138	53.37	9340	9340	9100	12150	6550	9350	9163.01	8.05	-2148	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2139	1.93	0.25	12	0.37	4761.00	37266.00	14200	20230220	-35.28	8160	20240118	12.62	9770	-5.94	20240205	8160	12.62	20240118	142000	-93.53	20230220	8160	12.62	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
85	20240215	130136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9190	-160	5	-1.71	745992620	81420	50.44	9340	9340	9100	12150	6550	9350	9162.28	8.05	-836	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2139	1.93	0.25	12	0.35	4761.00	37266.00	14200	20230220	-35.28	8160	20240118	12.62	9770	-5.94	20240205	8160	12.62	20240118	142000	-93.53	20230220	8160	12.62	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
86	20240215	120136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9210	-140	5	-1.50	497754990	54274	33.63	9340	9340	9100	12150	6550	9350	9171.15	8.05	870	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2144	1.93	0.25	12	0.23	4761.00	37266.00	14200	20230220	-35.14	8160	20240118	12.87	9770	-5.73	20240205	8160	12.87	20240118	142000	-93.51	20230220	8160	12.87	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
87	20240215	110135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9200	-150	5	-1.60	450222770	49114	30.43	9340	9340	9100	12150	6550	9350	9166.89	8.05	1186	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2142	1.93	0.25	12	0.21	4761.00	37266.00	14200	20230220	-35.21	8160	20240118	12.75	9770	-5.83	20240205	8160	12.75	20240118	142000	-93.52	20230220	8160	12.75	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
88	20240215	100136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9210	-140	5	-1.50	280527830	30596	18.96	9340	9340	9100	12150	6550	9350	9168.77	8.05	2403	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2144	1.93	0.25	12	0.13	4761.00	37266.00	14200	20230220	-35.14	8160	20240118	12.87	9770	-5.73	20240205	8160	12.87	20240118	142000	-93.51	20230220	8160	12.87	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
89	20240215	090135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9270	-80	5	-0.86	688940	74	0.05	9340	9340	9270	12150	6550	9350	9310.00	8.05	-38	9583	9466	9283	9166	8983	9375	9075	120	2800	500	6540	10	1	23280000	2158	1.95	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.72	8160	20240118	13.60	9770	-5.12	20240205	8160	13.60	20240118	142000	-93.47	20230220	8160	13.60	20240118	0.77	N	003200	500	120 억	1875156	N	N	774	N	N
90	20240214	160135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9350	-40	5	-0.43	1488078230	161408	258.19	9390	9400	9100	12200	6580	9390	9219.15	7.94	35921	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2177	1.96	0.25	12	0.69	4761.00	37266.00	14200	20230220	-34.15	8160	20240118	14.58	9770	-4.30	20240205	8160	14.58	20240118	142000	-93.42	20230220	8160	14.58	20240118	0.77	N	003200	500	120 억	1848253	N	N	774	N	N
91	20240214	150136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9200	-190	5	-2.02	1335125510	144879	231.75	9390	9400	9100	12200	6580	9390	9215.45	7.94	32639	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2142	1.93	0.25	12	0.62	4761.00	37266.00	14200	20230220	-35.21	8160	20240118	12.75	9770	-5.83	20240205	8160	12.75	20240118	142000	-93.52	20230220	8160	12.75	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
92	20240214	140135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9250	-140	5	-1.49	1055367030	114521	183.19	9390	9400	9100	12200	6580	9390	9215.49	7.94	23015	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2153	1.94	0.25	12	0.49	4761.00	37266.00	14200	20230220	-34.86	8160	20240118	13.36	9770	-5.32	20240205	8160	13.36	20240118	142000	-93.49	20230220	8160	13.36	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
93	20240214	130138	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9250	-140	5	-1.49	686293840	74590	119.32	9390	9400	9100	12200	6580	9390	9200.88	7.94	4819	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2153	1.94	0.25	12	0.32	4761.00	37266.00	14200	20230220	-34.86	8160	20240118	13.36	9770	-5.32	20240205	8160	13.36	20240118	142000	-93.49	20230220	8160	13.36	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
94	20240214	120135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9300	-90	5	-0.96	588620060	64050	102.46	9390	9400	9100	12200	6580	9390	9190.01	7.94	6867	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2165	1.95	0.25	12	0.28	4761.00	37266.00	14200	20230220	-34.51	8160	20240118	13.97	9770	-4.81	20240205	8160	13.97	20240118	142000	-93.45	20230220	8160	13.97	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
95	20240214	110136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9350	-40	5	-0.43	545423120	59417	95.05	9390	9400	9100	12200	6580	9390	9179.58	7.94	7423	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2177	1.96	0.25	12	0.26	4761.00	37266.00	14200	20230220	-34.15	8160	20240118	14.58	9770	-4.30	20240205	8160	14.58	20240118	142000	-93.42	20230220	8160	14.58	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
96	20240214	090134	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9370	-20	5	-0.21	28130	3	0.00	9390	9390	9370	12200	6580	9390	9376.67	7.94	-2	9503	9446	9373	9316	9243	9475	9345	120	2810	500	6570	10	1	23280000	2181	1.97	0.25	12	0.00	4761.00	37266.00	14200	20230220	-34.01	8160	20240118	14.83	9770	-4.09	20240205	8160	14.83	20240118	142000	-93.40	20230220	8160	14.83	20240118	0.77	N	003200	500	120 억	1848253	N	N	0	N	N
97	20240213	160135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9390	50	2	0.54	585285370	62509	144.88	9340	9430	9300	12140	6540	9340	9363.22	7.90	8551	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2186	1.97	0.25	12	0.27	4761.00	37266.00	14200	20230220	-33.87	8160	20240118	15.07	9770	-3.89	20240205	8160	15.07	20240118	142000	-93.39	20230220	8160	15.07	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
98	20240213	150131	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9380	40	2	0.43	577372340	61665	142.92	9340	9430	9300	12140	6540	9340	9363.05	7.90	8172	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2184	1.97	0.25	12	0.26	4761.00	37266.00	14200	20230220	-33.94	8160	20240118	14.95	9770	-3.99	20240205	8160	14.95	20240118	142000	-93.39	20230220	8160	14.95	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
99	20240213	140136	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9340	0	3	0.00	508813950	54335	125.93	9340	9430	9300	12140	6540	9340	9364.39	7.90	9113	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.23	4761.00	37266.00	14200	20230220	-34.23	8160	20240118	14.46	9770	-4.40	20240205	8160	14.46	20240118	142000	-93.42	20230220	8160	14.46	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
100	20240213	130134	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9340	0	3	0.00	405923300	43311	100.38	9340	9430	9310	12140	6540	9340	9372.29	7.90	9260	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2174	1.96	0.25	12	0.19	4761.00	37266.00	14200	20230220	-34.23	8160	20240118	14.46	9770	-4.40	20240205	8160	14.46	20240118	142000	-93.42	20230220	8160	14.46	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
101	20240213	120135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9350	10	2	0.11	347112390	37017	85.79	9340	9430	9310	12140	6540	9340	9377.11	7.90	9640	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2177	1.96	0.25	12	0.16	4761.00	37266.00	14200	20230220	-34.15	8160	20240118	14.58	9770	-4.30	20240205	8160	14.58	20240118	142000	-93.42	20230220	8160	14.58	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
102	20240213	110135	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9370	30	2	0.32	307135170	32751	75.91	9340	9430	9310	12140	6540	9340	9377.89	7.90	8391	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2181	1.97	0.25	12	0.14	4761.00	37266.00	14200	20230220	-34.01	8160	20240118	14.83	9770	-4.09	20240205	8160	14.83	20240118	142000	-93.40	20230220	8160	14.83	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N
103	20240213	100131	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9360	20	2	0.21	218029830	23233	53.85	9340	9430	9310	12140	6540	9340	9384.49	7.90	10168	9620	9480	9360	9220	9100	9550	9290	120	2800	500	6530	10	1	23280000	2179	1.97	0.25	12	0.10	4761.00	37266.00	14200	20230220	-34.08	8160	20240118	14.71	9770	-4.20	20240205	8160	14.71	20240118	142000	-93.41	20230220	8160	14.71	20240118	0.75	N	003200	500	120 억	1839780	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History