KissMeData/016090/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2000	-25	5	-1.23	192338455	95236	107.18	2020	2035	2000	2630	1420	2025	2019.62	4.81	-20406	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.22	574.00	5480.00	2285	20230223	-12.47	1943	20240129	2.93	2035	-1.72	20240229	1943	2.93	20240129	2275	-12.09	20230308	1943	2.93	20240129	2.62	N	016090	500	269 억	2131325	N	N	76	N	N
3	20240229	150312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2005	-20	5	-0.99	175567975	86864	97.76	2020	2035	2000	2630	1420	2025	2021.18	4.81	-14395	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.20	574.00	5480.00	2285	20230223	-12.25	1943	20240129	3.19	2035	-1.47	20240229	1943	3.19	20240129	2275	-11.87	20230308	1943	3.19	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
4	20240229	140312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2010	-15	5	-0.74	141694890	70105	78.90	2020	2035	2000	2630	1420	2025	2021.18	4.81	-9892	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.16	574.00	5480.00	2285	20230223	-12.04	1943	20240129	3.45	2035	-1.23	20240229	1943	3.45	20240129	2275	-11.65	20230308	1943	3.45	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
5	20240229	130313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2030	5	2	0.25	116444015	57600	64.82	2020	2035	2000	2630	1420	2025	2021.60	4.81	-9468	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	899	3.54	0.37	12	0.13	574.00	5480.00	2285	20230223	-11.16	1943	20240129	4.48	2035	-0.25	20240229	1943	4.48	20240129	2275	-10.77	20230308	1943	4.48	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
6	20240229	120313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2020	-5	5	-0.25	110783605	54803	61.67	2020	2035	2000	2630	1420	2025	2021.49	4.81	-9377	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	895	3.52	0.37	12	0.12	574.00	5480.00	2285	20230223	-11.60	1943	20240129	3.96	2035	-0.74	20240229	1943	3.96	20240129	2275	-11.21	20230308	1943	3.96	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
7	20240229	110314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2015	-10	5	-0.49	44294545	22024	24.79	2020	2025	2000	2630	1420	2025	2011.19	4.81	-3984	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.05	574.00	5480.00	2285	20230223	-11.82	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2275	-11.43	20230308	1943	3.71	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
8	20240229	100314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2010	-15	5	-0.74	23914330	11896	13.39	2020	2025	2000	2630	1420	2025	2010.28	4.81	-1817	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.03	574.00	5480.00	2285	20230223	-12.04	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2275	-11.65	20230308	1943	3.45	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
9	20240229	090312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2005	-20	5	-0.99	4057525	2020	2.27	2020	2020	2005	2630	1420	2025	2008.68	4.81	-1827	2061	2042	2006	1987	1951	2052	1997	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.00	574.00	5480.00	2285	20230223	-12.25	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2275	-11.87	20230308	1943	3.19	20240129	2.62	N	016090	500	269 억	2131325	N	N	214	N	N
10	20240228	160255	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2025	38	2	1.91	177380627	88507	56.18	1990	2025	1970	2580	1391	1987	2004.14	4.84	-15235	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	5	1	44282310	897	3.53	0.37	12	0.20	574.00	5480.00	2290	20230222	-11.57	1943	20240129	4.22	2030	-0.25	20240108	1943	4.22	20240129	2275	-10.99	20230308	1943	4.22	20240129	2.62	N	016090	500	269 억	2144863	N	N	214	N	N
11	20240228	150258	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2020	33	2	1.66	158528502	79193	50.27	1990	2025	1970	2580	1391	1987	2001.80	4.84	-14355	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	5	1	44282310	895	3.52	0.37	12	0.18	574.00	5480.00	2290	20230222	-11.79	1943	20240129	3.96	2030	-0.49	20240108	1943	3.96	20240129	2275	-11.21	20230308	1943	3.96	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
12	20240228	140313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2015	28	2	1.41	103658222	52032	33.03	1990	2015	1970	2580	1391	1987	1992.20	4.84	-12197	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	5	1	44282310	892	3.51	0.37	12	0.12	574.00	5480.00	2290	20230222	-12.01	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2275	-11.43	20230308	1943	3.71	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
13	20240228	130313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1983	-4	5	-0.20	53990438	27194	17.26	1990	1999	1970	2580	1391	1987	1985.38	4.84	-9983	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	1	1	44282310	878	3.45	0.36	12	0.06	574.00	5480.00	2290	20230222	-13.41	1943	20240129	2.06	2030	-2.32	20240108	1943	2.06	20240129	2275	-12.84	20230308	1943	2.06	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
14	20240228	120314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1983	-4	5	-0.20	46314120	23321	14.80	1990	1999	1970	2580	1391	1987	1985.94	4.84	-9403	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	1	1	44282310	878	3.45	0.36	12	0.05	574.00	5480.00	2290	20230222	-13.41	1943	20240129	2.06	2030	-2.32	20240108	1943	2.06	20240129	2275	-12.84	20230308	1943	2.06	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
15	20240228	110300	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1984	-3	5	-0.15	39987964	20130	12.78	1990	1999	1970	2580	1391	1987	1986.49	4.84	-7884	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	1	1	44282310	879	3.46	0.36	12	0.05	574.00	5480.00	2290	20230222	-13.36	1943	20240129	2.11	2030	-2.27	20240108	1943	2.11	20240129	2275	-12.79	20230308	1943	2.11	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
16	20240228	100310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1987	0	3	0.00	27716857	13968	8.87	1990	1999	1970	2580	1391	1987	1984.31	4.84	-3763	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	1	1	44282310	880	3.46	0.36	12	0.03	574.00	5480.00	2290	20230222	-13.23	1943	20240129	2.26	2030	-2.12	20240108	1943	2.26	20240129	2275	-12.66	20230308	1943	2.26	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
17	20240228	090312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1988	1	2	0.05	1166038	586	0.37	1990	1990	1988	2580	1391	1987	1989.83	4.84	-409	2001	1993	1990	1982	1979	1992	1981	269	593	500	1430	1	1	44282310	880	3.46	0.36	12	0.00	574.00	5480.00	2290	20230222	-13.19	1943	20240129	2.32	2030	-2.07	20240108	1943	2.32	20240129	2275	-12.62	20230308	1943	2.32	20240129	2.62	N	016090	500	269 억	2144863	N	N	16	N	N
18	20240227	160313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1987	-11	5	-0.55	313109823	157340	240.08	1995	1998	1987	2595	1399	1998	1990.02	4.87	-5376	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	880	3.46	0.36	12	0.36	574.00	5480.00	2310	20230221	-13.98	1943	20240129	2.26	2030	-2.12	20240108	1943	2.26	20240129	2275	-12.66	20230308	1943	2.26	20240129	2.65	N	016090	500	269 억	2156392	N	N	16	N	N
19	20240227	150313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1990	-8	5	-0.40	281618411	141501	215.91	1995	1998	1988	2595	1399	1998	1990.22	4.87	-3619	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	881	3.47	0.36	12	0.32	574.00	5480.00	2310	20230221	-13.85	1943	20240129	2.42	2030	-1.97	20240108	1943	2.42	20240129	2275	-12.53	20230308	1943	2.42	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
20	20240227	140313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1992	-6	5	-0.30	234457834	117803	179.75	1995	1998	1988	2595	1399	1998	1990.25	4.87	-3401	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	882	3.47	0.36	12	0.27	574.00	5480.00	2310	20230221	-13.77	1943	20240129	2.52	2030	-1.87	20240108	1943	2.52	20240129	2275	-12.44	20230308	1943	2.52	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
21	20240227	130252	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1993	-5	5	-0.25	190932533	95935	146.39	1995	1998	1988	2595	1399	1998	1990.23	4.87	-6969	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	883	3.47	0.36	12	0.22	574.00	5480.00	2310	20230221	-13.72	1943	20240129	2.57	2030	-1.82	20240108	1943	2.57	20240129	2275	-12.40	20230308	1943	2.57	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
22	20240227	120314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1989	-9	5	-0.45	129512714	65064	99.28	1995	1998	1989	2595	1399	1998	1990.54	4.87	-7462	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	881	3.47	0.36	12	0.15	574.00	5480.00	2310	20230221	-13.90	1943	20240129	2.37	2030	-2.02	20240108	1943	2.37	20240129	2275	-12.57	20230308	1943	2.37	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
23	20240227	110313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1993	-5	5	-0.25	67049840	33673	51.38	1995	1998	1989	2595	1399	1998	1991.20	4.87	-4080	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	883	3.47	0.36	12	0.08	574.00	5480.00	2310	20230221	-13.72	1943	20240129	2.57	2030	-1.82	20240108	1943	2.57	20240129	2275	-12.40	20230308	1943	2.57	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
24	20240227	100312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1993	-5	5	-0.25	64642679	32465	49.54	1995	1998	1989	2595	1399	1998	1991.15	4.87	-4118	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	883	3.47	0.36	12	0.07	574.00	5480.00	2310	20230221	-13.72	1943	20240129	2.57	2030	-1.82	20240108	1943	2.57	20240129	2275	-12.40	20230308	1943	2.57	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
25	20240227	090311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1994	-4	5	-0.20	5894526	2955	4.51	1995	1998	1993	2595	1399	1998	1994.76	4.87	-1249	2018	2008	2000	1990	1982	2004	1986	269	597	500	1430	1	1	44282310	883	3.47	0.36	12	0.01	574.00	5480.00	2310	20230221	-13.68	1943	20240129	2.62	2030	-1.77	20240108	1943	2.62	20240129	2275	-12.35	20230308	1943	2.62	20240129	2.65	N	016090	500	269 억	2156392	N	N	27	N	N
26	20240226	160311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1998	-12	5	-0.60	129184643	64675	59.79	2010	2010	1992	2610	1410	2010	1997.44	4.89	-10827	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.15	574.00	5480.00	2310	20230221	-13.51	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2275	-12.18	20230308	1943	2.83	20240129	2.66	N	016090	500	269 억	2167220	N	N	27	N	N
27	20240226	150311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1999	-11	5	-0.55	119054661	59608	55.11	2010	2010	1992	2610	1410	2010	1997.29	4.89	-9931	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.13	574.00	5480.00	2310	20230221	-13.46	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2275	-12.13	20230308	1943	2.88	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
28	20240226	140311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1999	-11	5	-0.55	97652079	48901	45.21	2010	2010	1992	2610	1410	2010	1996.93	4.89	-7712	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.11	574.00	5480.00	2310	20230221	-13.46	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2275	-12.13	20230308	1943	2.88	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
29	20240226	130310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1997	-13	5	-0.65	89218270	44678	41.30	2010	2010	1992	2610	1410	2010	1996.92	4.89	-7078	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	1	1	44282310	884	3.48	0.36	12	0.10	574.00	5480.00	2310	20230221	-13.55	1943	20240129	2.78	2030	-1.63	20240108	1943	2.78	20240129	2275	-12.22	20230308	1943	2.78	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
30	20240226	120310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2000	-10	5	-0.50	78940130	39537	36.55	2010	2010	1992	2610	1410	2010	1996.61	4.89	-5245	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.09	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2275	-12.09	20230308	1943	2.93	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
31	20240226	110309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	1997	-13	5	-0.65	71545954	35839	33.13	2010	2010	1992	2610	1410	2010	1996.32	4.89	-5167	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	1	1	44282310	884	3.48	0.36	12	0.08	574.00	5480.00	2310	20230221	-13.55	1943	20240129	2.78	2030	-1.63	20240108	1943	2.78	20240129	2275	-12.22	20230308	1943	2.78	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
32	20240226	100306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2005	-5	5	-0.25	58475238	29289	27.08	2010	2010	1992	2610	1410	2010	1996.49	4.89	-3158	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2275	-11.87	20230308	1943	3.19	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
33	20240226	090305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	2010	0	3	0.00	1342680	668	0.62	2010	2010	2010	2610	1410	2010	2010.00	4.89	0	2018	2013	2005	2000	1992	2016	2003	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2275	-11.65	20230308	1943	3.45	20240129	2.66	N	016090	500	269 억	2167220	N	N	5	N	N
34	20240223	160308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	216291441	108134	289.66	2000	2010	1997	2610	1410	2010	2000.21	4.88	3653	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.24	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2285	-12.04	20230223	1943	3.45	20240129	2.64	N	016090	500	269 억	2158831	N	N	5	N	N
35	20240223	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	-11	5	-0.55	195562041	97783	261.94	2000	2010	1997	2610	1410	2010	1999.96	4.88	3910	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.22	574.00	5480.00	2310	20230221	-13.46	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2285	-12.52	20230223	1943	2.88	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
36	20240223	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	189684515	94843	254.06	2000	2010	1997	2610	1410	2010	1999.98	4.88	3373	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.21	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2285	-12.47	20230223	1943	2.93	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
37	20240223	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	97756840	48849	130.85	2000	2010	1998	2610	1410	2010	2001.20	4.88	-1950	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.11	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2285	-12.47	20230223	1943	2.93	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
38	20240223	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	55546825	27744	74.32	2000	2010	1998	2610	1410	2010	2002.12	4.88	-1950	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.06	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2285	-12.47	20230223	1943	2.93	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
39	20240223	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	54715930	27329	73.21	2000	2010	1998	2610	1410	2010	2002.12	4.88	-1950	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.06	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2285	-12.47	20230223	1943	2.93	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
40	20240223	100304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	42173140	21063	56.42	2000	2010	1998	2610	1410	2010	2002.24	4.88	-1975	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.05	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2285	-12.47	20230223	1943	2.93	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
41	20240223	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	5907300	2952	7.91	2000	2010	2000	2610	1410	2010	2001.12	4.88	-918	2024	2016	2007	1999	1990	2021	2004	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.01	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2285	-12.04	20230223	1943	3.45	20240129	2.64	N	016090	500	269 억	2158831	N	N	26	N	N
42	20240222	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	73982010	36874	109.70	2005	2015	1998	2605	1405	2005	2006.35	4.89	-5441	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.08	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2290	-12.23	20230222	1943	3.45	20240129	2.64	N	016090	500	269 억	2164243	N	N	26	N	N
43	20240222	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	-6	5	-0.30	61594959	30690	91.31	2005	2015	1998	2605	1405	2005	2007.00	4.89	-5161	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.07	574.00	5480.00	2310	20230221	-13.46	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2290	-12.71	20230222	1943	2.88	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
44	20240222	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	52089804	25939	77.17	2005	2015	1998	2605	1405	2005	2008.17	4.89	-2769	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.06	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2290	-12.45	20230222	1943	3.19	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
45	20240222	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	51800859	25795	76.74	2005	2015	1998	2605	1405	2005	2008.17	4.89	-2769	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.06	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2290	-12.23	20230222	1943	3.45	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
46	20240222	120305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	49667969	24730	73.57	2005	2015	1998	2605	1405	2005	2008.41	4.89	-2769	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.06	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2290	-12.45	20230222	1943	3.19	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
47	20240222	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	10	2	0.50	49083294	24439	72.71	2005	2015	1998	2605	1405	2005	2008.40	4.89	-2761	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.06	574.00	5480.00	2310	20230221	-12.77	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2290	-12.01	20230222	1943	3.71	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
48	20240222	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	35442632	17628	52.45	2005	2015	1998	2605	1405	2005	2010.59	4.89	-2345	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.04	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2290	-12.45	20230222	1943	3.19	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
49	20240222	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	527315	263	0.78	2005	2005	2005	2605	1405	2005	2005.00	4.89	-38	2023	2014	2006	1997	1989	2010	1993	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.00	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2290	-12.45	20230222	1943	3.19	20240129	2.64	N	016090	500	269 억	2164243	N	N	2	N	N
50	20240221	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	66352118	33150	42.44	2015	2015	1998	2605	1405	2005	2001.57	4.89	-1632	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.64	N	016090	500	269 억	2165272	N	N	2	N	N
51	20240221	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	55665751	27817	35.61	2015	2015	1998	2605	1405	2005	2001.14	4.89	-1333	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.06	574.00	5480.00	2310	20230221	-13.20	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
52	20240221	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	33642307	16810	21.52	2015	2015	1998	2605	1405	2005	2001.33	4.89	-2134	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.04	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
53	20240221	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	-6	5	-0.30	23877786	11928	15.27	2015	2015	1998	2605	1405	2005	2001.83	4.89	-3454	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	1	1	44282310	885	3.48	0.36	12	0.03	574.00	5480.00	2310	20230221	-13.46	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
54	20240221	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	14320475	7149	9.15	2015	2015	2000	2605	1405	2005	2003.14	4.89	-1472	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.02	574.00	5480.00	2310	20230221	-13.42	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
55	20240221	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	10685345	5332	6.83	2015	2015	2000	2605	1405	2005	2004.00	4.89	-1271	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.01	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2310	-12.99	20230221	1943	3.45	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
56	20240221	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	6265415	3123	4.00	2015	2015	2000	2605	1405	2005	2006.22	4.89	-1271	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.01	574.00	5480.00	2310	20230221	-12.99	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2310	-12.99	20230221	1943	3.45	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
57	20240221	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	10	2	0.50	1313775	652	0.83	2015	2015	2010	2605	1405	2005	2014.99	4.89	-8	2036	2020	2009	1993	1982	2015	1988	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.00	574.00	5480.00	2310	20230221	-12.77	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.64	N	016090	500	269 억	2165272	N	N	28	N	N
58	20240220	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-15	5	-0.74	156531700	78086	91.18	2015	2025	1998	2625	1415	2020	2004.61	4.97	-38703	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.18	574.00	5480.00	2330	20230214	-13.95	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.68	N	016090	500	269 억	2201042	N	N	28	N	N
59	20240220	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	-21	5	-1.04	142426388	71034	82.94	2015	2025	1998	2625	1415	2020	2005.05	4.97	-34631	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	1	1	44282310	885	3.48	0.36	12	0.16	574.00	5480.00	2330	20230214	-14.21	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
60	20240220	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-10	5	-0.50	107676730	53657	62.65	2015	2025	2000	2625	1415	2020	2006.76	4.97	-20000	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	890	3.50	0.37	12	0.12	574.00	5480.00	2330	20230214	-13.73	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2310	-12.99	20230221	1943	3.45	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
61	20240220	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-20	5	-0.99	76598605	38158	44.55	2015	2025	2000	2625	1415	2020	2007.41	4.97	-12263	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.09	574.00	5480.00	2330	20230214	-14.16	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
62	20240220	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-20	5	-0.99	64075710	31911	37.26	2015	2025	2000	2625	1415	2020	2007.95	4.97	-10730	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	886	3.48	0.36	12	0.07	574.00	5480.00	2330	20230214	-14.16	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
63	20240220	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-15	5	-0.74	26537540	13174	15.38	2015	2025	2005	2625	1415	2020	2014.39	4.97	-6757	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	888	3.49	0.37	12	0.03	574.00	5480.00	2330	20230214	-13.95	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
64	20240220	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	-5	5	-0.25	20097805	9969	11.64	2015	2025	2005	2625	1415	2020	2016.03	4.97	-5138	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.02	574.00	5480.00	2330	20230214	-13.52	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
65	20240220	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	-5	5	-0.25	8060	4	0.00	2015	2015	2015	2625	1415	2020	2015.00	4.97	2	2036	2027	2016	2007	1996	2032	2012	269	605	500	1450	5	1	44282310	892	3.51	0.37	12	0.00	574.00	5480.00	2330	20230214	-13.52	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.68	N	016090	500	269 억	2201042	N	N	2347	N	N
66	20240219	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	20	2	1.00	171557065	85137	119.78	2005	2025	2005	2600	1400	2000	2015.07	4.89	35659	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.19	574.00	5480.00	2335	20230213	-13.49	1943	20240129	3.96	2030	-0.49	20240108	1943	3.96	20240129	2310	-12.55	20230221	1943	3.96	20240129	2.69	N	016090	500	269 억	2165348	N	N	2347	N	N
67	20240219	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	20	2	1.00	163006835	80904	113.83	2005	2025	2005	2600	1400	2000	2014.82	4.89	35157	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.18	574.00	5480.00	2335	20230213	-13.49	1943	20240129	3.96	2030	-0.49	20240108	1943	3.96	20240129	2310	-12.55	20230221	1943	3.96	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
68	20240219	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	25	2	1.25	158516225	78683	110.70	2005	2025	2005	2600	1400	2000	2014.62	4.89	35314	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	897	3.53	0.37	12	0.18	574.00	5480.00	2335	20230213	-13.28	1943	20240129	4.22	2030	-0.25	20240108	1943	4.22	20240129	2310	-12.34	20230221	1943	4.22	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
69	20240219	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	10	2	0.50	104195360	51749	72.81	2005	2020	2005	2600	1400	2000	2013.48	4.89	27184	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	890	3.50	0.37	12	0.12	574.00	5480.00	2335	20230213	-13.92	1943	20240129	3.45	2030	-0.99	20240108	1943	3.45	20240129	2310	-12.99	20230221	1943	3.45	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
70	20240219	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	15	2	0.75	102018775	50667	71.29	2005	2020	2005	2600	1400	2000	2013.52	4.89	27067	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.11	574.00	5480.00	2335	20230213	-13.70	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
71	20240219	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	20	2	1.00	92285715	45822	64.47	2005	2020	2005	2600	1400	2000	2014.00	4.89	25798	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	895	3.52	0.37	12	0.10	574.00	5480.00	2335	20230213	-13.49	1943	20240129	3.96	2030	-0.49	20240108	1943	3.96	20240129	2310	-12.55	20230221	1943	3.96	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
72	20240219	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	15	2	0.75	39579885	19647	27.64	2005	2020	2005	2600	1400	2000	2014.55	4.89	12578	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.04	574.00	5480.00	2335	20230213	-13.70	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
73	20240219	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	15	2	0.75	6614435	3286	4.62	2005	2020	2005	2600	1400	2000	2012.91	4.89	1004	2016	2007	2001	1992	1986	2012	1997	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.01	574.00	5480.00	2335	20230213	-13.70	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2310	-12.77	20230221	1943	3.71	20240129	2.69	N	016090	500	269 억	2165348	N	N	20	N	N
74	20240216	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	1	2	0.05	141933341	71028	237.93	1995	2010	1995	2595	1400	1999	1998.27	4.96	-26418	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	5	1	44282310	886	3.48	0.36	12	0.16	574.00	5480.00	2365	20230210	-15.43	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.70	N	016090	500	269 억	2194727	N	N	20	N	N
75	20240216	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	1	2	0.05	125153995	62639	209.82	1995	2010	1995	2595	1400	1999	1998.02	4.96	-24258	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	5	1	44282310	886	3.48	0.36	12	0.14	574.00	5480.00	2365	20230210	-15.43	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
76	20240216	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	6	2	0.30	113429745	56792	190.24	1995	2010	1995	2595	1400	1999	1997.28	4.96	-22604	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	5	1	44282310	888	3.49	0.37	12	0.13	574.00	5480.00	2365	20230210	-15.22	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
77	20240216	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	0	3	0.00	103586301	51876	173.77	1995	2005	1995	2595	1400	1999	1996.81	4.96	-21284	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	1	1	44282310	885	3.48	0.36	12	0.12	574.00	5480.00	2365	20230210	-15.48	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
78	20240216	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	1	2	0.05	92341334	46254	154.94	1995	2005	1995	2595	1400	1999	1996.40	4.96	-19884	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	5	1	44282310	886	3.48	0.36	12	0.10	574.00	5480.00	2365	20230210	-15.43	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
79	20240216	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	6	2	0.30	86190548	43181	144.65	1995	2005	1995	2595	1400	1999	1996.03	4.96	-19040	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	5	1	44282310	888	3.49	0.37	12	0.10	574.00	5480.00	2365	20230210	-15.22	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2310	-13.20	20230221	1943	3.19	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
80	20240216	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	0	3	0.00	77069293	38619	129.36	1995	1999	1995	2595	1400	1999	1995.63	4.96	-17590	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	1	1	44282310	885	3.48	0.36	12	0.09	574.00	5480.00	2365	20230210	-15.48	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
81	20240216	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	0	3	0.00	32869563	16474	55.18	1995	1999	1995	2595	1400	1999	1995.24	4.96	-4684	2022	2010	2003	1991	1984	2007	1988	269	596	500	1430	1	1	44282310	885	3.48	0.36	12	0.04	574.00	5480.00	2365	20230210	-15.48	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.70	N	016090	500	269 억	2194727	N	N	26	N	N
82	20240215	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	1	2	0.05	59670188	29850	41.63	2010	2015	1996	2595	1399	1998	1999.01	4.97	-8089	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.07	574.00	5480.00	2375	20230209	-15.83	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.69	N	016090	500	269 억	2202788	N	N	26	N	N
83	20240215	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	0	3	0.00	56623350	28326	39.50	2010	2015	1996	2595	1399	1998	1998.99	4.97	-7711	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.06	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2310	-13.51	20230221	1943	2.83	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
84	20240215	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	0	3	0.00	49686373	24855	34.66	2010	2015	1996	2595	1399	1998	1999.06	4.97	-6807	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.06	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2310	-13.51	20230221	1943	2.83	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
85	20240215	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	0	3	0.00	43588942	21803	30.41	2010	2015	1996	2595	1399	1998	1999.23	4.97	-5679	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.05	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2310	-13.51	20230221	1943	2.83	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
86	20240215	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	1	2	0.05	30316115	15162	21.14	2010	2015	1996	2595	1399	1998	1999.49	4.97	-4024	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	885	3.48	0.36	12	0.03	574.00	5480.00	2375	20230209	-15.83	1943	20240129	2.88	2030	-1.53	20240108	1943	2.88	20240129	2310	-13.46	20230221	1943	2.88	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
87	20240215	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-1	5	-0.05	22974513	11487	16.02	2010	2015	1996	2595	1399	1998	2000.07	4.97	-3147	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	884	3.48	0.36	12	0.03	574.00	5480.00	2375	20230209	-15.92	1943	20240129	2.78	2030	-1.63	20240108	1943	2.78	20240129	2310	-13.55	20230221	1943	2.78	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
88	20240215	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1996	-2	5	-0.10	13920196	6953	9.70	2010	2015	1996	2595	1399	1998	2002.12	4.97	-2048	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	1	1	44282310	884	3.48	0.36	12	0.02	574.00	5480.00	2375	20230209	-15.96	1943	20240129	2.73	2030	-1.67	20240108	1943	2.73	20240129	2310	-13.59	20230221	1943	2.73	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
89	20240215	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	2	2	0.10	2549811	1271	1.77	2010	2015	2000	2595	1399	1998	2007.09	4.97	-468	2021	2009	1998	1986	1975	2004	1981	269	597	500	1430	5	1	44282310	886	3.48	0.36	12	0.00	574.00	5480.00	2375	20230209	-15.79	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2310	-13.42	20230221	1943	2.93	20240129	2.69	N	016090	500	269 억	2202788	N	N	1	N	N
90	20240214	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	-17	5	-0.84	142998890	71705	140.77	2010	2010	1987	2615	1415	2015	1994.27	5.00	-9773	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	885	3.48	0.36	12	0.16	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2330	-14.25	20230214	1943	2.83	20240129	2.72	N	016090	500	269 억	2212561	N	N	1	N	N
91	20240214	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	-17	5	-0.84	139030902	69719	136.87	2010	2010	1987	2615	1415	2015	1994.16	5.00	-9228	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	885	3.48	0.36	12	0.16	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2330	-14.25	20230214	1943	2.83	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
92	20240214	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-18	5	-0.89	128561635	64480	126.59	2010	2010	1987	2615	1415	2015	1993.82	5.00	-7246	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	884	3.48	0.36	12	0.15	574.00	5480.00	2375	20230209	-15.92	1943	20240129	2.78	2030	-1.63	20240108	1943	2.78	20240129	2330	-14.29	20230214	1943	2.78	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
93	20240214	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-18	5	-0.89	120377883	60381	118.54	2010	2010	1987	2615	1415	2015	1993.64	5.00	-5844	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	884	3.48	0.36	12	0.14	574.00	5480.00	2375	20230209	-15.92	1943	20240129	2.78	2030	-1.63	20240108	1943	2.78	20240129	2330	-14.29	20230214	1943	2.78	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
94	20240214	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1996	-19	5	-0.94	116070281	58223	114.30	2010	2010	1987	2615	1415	2015	1993.55	5.00	-5763	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	884	3.48	0.36	12	0.13	574.00	5480.00	2375	20230209	-15.96	1943	20240129	2.73	2030	-1.67	20240108	1943	2.73	20240129	2330	-14.33	20230214	1943	2.73	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
95	20240214	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	-17	5	-0.84	108227297	54293	106.59	2010	2010	1987	2615	1415	2015	1993.39	5.00	-4997	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	1	1	44282310	885	3.48	0.36	12	0.12	574.00	5480.00	2375	20230209	-15.87	1943	20240129	2.83	2030	-1.58	20240108	1943	2.83	20240129	2330	-14.25	20230214	1943	2.83	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
96	20240214	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-10	5	-0.50	2122280	1056	2.07	2010	2010	2005	2615	1415	2015	2009.73	5.00	-380	2031	2022	2011	2002	1991	2027	2007	269	600	500	1450	5	1	44282310	888	3.49	0.37	12	0.00	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2330	-13.95	20230214	1943	3.19	20240129	2.72	N	016090	500	269 억	2212561	N	N	0	N	N
97	20240213	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	10	2	0.50	102406750	50938	51.38	2000	2020	2000	2605	1405	2005	2010.42	5.03	-15059	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	892	3.51	0.37	12	0.12	574.00	5480.00	2375	20230209	-15.16	1943	20240129	3.71	2030	-0.74	20240108	1943	3.71	20240129	2335	-13.70	20230213	1943	3.71	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
98	20240213	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	95061885	47290	47.70	2000	2020	2000	2605	1405	2005	2010.19	5.03	-14078	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.11	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2335	-14.13	20230213	1943	3.19	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
99	20240213	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	90121825	44828	45.22	2000	2020	2000	2605	1405	2005	2010.39	5.03	-13168	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.10	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2335	-14.13	20230213	1943	3.19	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
100	20240213	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	33024770	16481	16.62	2000	2010	2000	2605	1405	2005	2003.81	5.03	-8529	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.04	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2335	-14.13	20230213	1943	3.19	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
101	20240213	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	29519665	14734	14.86	2000	2010	2000	2605	1405	2005	2003.51	5.03	-7749	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.03	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2335	-14.13	20230213	1943	3.19	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
102	20240213	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	21562015	10764	10.86	2000	2010	2000	2605	1405	2005	2003.16	5.03	-5264	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	886	3.48	0.36	12	0.02	574.00	5480.00	2375	20230209	-15.79	1943	20240129	2.93	2030	-1.48	20240108	1943	2.93	20240129	2335	-14.35	20230213	1943	2.93	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N
103	20240213	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	10646910	5313	5.36	2000	2010	2000	2605	1405	2005	2003.94	5.03	-1675	2034	2019	2005	1990	1976	2012	1983	269	600	500	1440	5	1	44282310	888	3.49	0.37	12	0.01	574.00	5480.00	2375	20230209	-15.58	1943	20240129	3.19	2030	-1.23	20240108	1943	3.19	20240129	2335	-14.13	20230213	1943	3.19	20240129	2.72	N	016090	500	269 억	2225951	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History