KissMeData/020000/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19120	-250	5	-1.29	1118442370	57945	69.67	19350	19510	19120	25150	13560	19370	19301.79	25.17	-18208	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4709	3.83	0.35	12	0.24	4995.00	55151.00	26900	20230223	-28.92	17170	20240125	11.36	21650	-11.69	20240207	17170	11.36	20240125	26900	-28.92	20230511	17170	11.36	20240125	0.85	N	020000	500	123 억	6199776	N	N	4	N	N
3	20240229	150328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19190	-180	5	-0.93	960883230	49711	59.77	19350	19510	19160	25150	13560	19370	19329.39	25.17	-13932	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4726	3.84	0.35	12	0.20	4995.00	55151.00	26900	20230223	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
4	20240229	140329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19220	-150	5	-0.77	767108000	39619	47.64	19350	19510	19210	25150	13560	19370	19362.12	25.17	-14881	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4734	3.85	0.35	12	0.16	4995.00	55151.00	26900	20230223	-28.55	17170	20240125	11.94	21650	-11.22	20240207	17170	11.94	20240125	26900	-28.55	20230511	17170	11.94	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
5	20240229	130330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19390	20	2	0.10	577191070	29786	35.81	19350	19510	19210	25150	13560	19370	19377.93	25.17	-10472	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4776	3.88	0.35	12	0.12	4995.00	55151.00	26900	20230223	-27.92	17170	20240125	12.93	21650	-10.44	20240207	17170	12.93	20240125	26900	-27.92	20230511	17170	12.93	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
6	20240229	120330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19460	90	2	0.46	428040770	22100	26.57	19350	19510	19210	25150	13560	19370	19368.36	25.17	-6493	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4793	3.90	0.35	12	0.09	4995.00	55151.00	26900	20230223	-27.66	17170	20240125	13.34	21650	-10.12	20240207	17170	13.34	20240125	26900	-27.66	20230511	17170	13.34	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
7	20240229	110331	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19420	50	2	0.26	327574230	16934	20.36	19350	19510	19210	25150	13560	19370	19344.17	25.17	-3660	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4783	3.89	0.35	12	0.07	4995.00	55151.00	26900	20230223	-27.81	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
8	20240229	100330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19270	-100	5	-0.52	182850730	9477	11.39	19350	19360	19210	25150	13560	19370	19294.16	25.17	-1818	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4746	3.86	0.35	12	0.04	4995.00	55151.00	26900	20230223	-28.36	17170	20240125	12.23	21650	-10.99	20240207	17170	12.23	20240125	26900	-28.36	20230511	17170	12.23	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
9	20240229	090329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19210	-160	5	-0.83	12877680	668	0.80	19350	19350	19210	25150	13560	19370	19277.96	25.17	-557	19716	19542	19306	19132	18896	19425	19015	123	5780	500	14330	10	1	24630000	4731	3.85	0.35	12	0.00	4995.00	55151.00	26900	20230223	-28.59	17170	20240125	11.88	21650	-11.27	20240207	17170	11.88	20240125	26900	-28.59	20230511	17170	11.88	20240125	0.85	N	020000	500	123 억	6199776	N	N	171	N	N
10	20240228	160310	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19370	-50	5	-0.26	1002402340	51892	73.23	19420	19480	19070	25200	13600	19420	19317.04	25.15	-15917	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4771	3.88	0.35	12	0.21	4995.00	55151.00	26900	20230223	-27.99	17170	20240125	12.81	21650	-10.53	20240207	17170	12.81	20240125	26900	-27.99	20230511	17170	12.81	20240125	0.85	N	020000	500	123 억	6195164	N	N	171	N	N
11	20240228	150313	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19350	-70	5	-0.36	928768440	48089	67.86	19420	19480	19070	25200	13600	19420	19313.53	25.15	-15351	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4766	3.87	0.35	12	0.20	4995.00	55151.00	26900	20230223	-28.07	17170	20240125	12.70	21650	-10.62	20240207	17170	12.70	20240125	26900	-28.07	20230511	17170	12.70	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
12	20240228	140330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19340	-80	5	-0.41	809503930	41925	59.16	19420	19480	19070	25200	13600	19420	19308.38	25.15	-11222	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4763	3.87	0.35	12	0.17	4995.00	55151.00	26900	20230223	-28.10	17170	20240125	12.64	21650	-10.67	20240207	17170	12.64	20240125	26900	-28.10	20230511	17170	12.64	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
13	20240228	130329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19430	10	2	0.05	662217080	34335	48.45	19420	19480	19070	25200	13600	19420	19286.94	25.15	-9752	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4786	3.89	0.35	12	0.14	4995.00	55151.00	26900	20230223	-27.77	17170	20240125	13.16	21650	-10.25	20240207	17170	13.16	20240125	26900	-27.77	20230511	17170	13.16	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
14	20240228	120331	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19340	-80	5	-0.41	545815550	28335	39.98	19420	19480	19070	25200	13600	19420	19262.95	25.15	-7602	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4763	3.87	0.35	12	0.12	4995.00	55151.00	26900	20230223	-28.10	17170	20240125	12.64	21650	-10.67	20240207	17170	12.64	20240125	26900	-28.10	20230511	17170	12.64	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
15	20240228	110316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19220	-200	5	-1.03	398993090	20737	29.26	19420	19480	19070	25200	13600	19420	19240.64	25.15	-5530	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4734	3.85	0.35	12	0.08	4995.00	55151.00	26900	20230223	-28.55	17170	20240125	11.94	21650	-11.22	20240207	17170	11.94	20240125	26900	-28.55	20230511	17170	11.94	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
16	20240228	100327	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19310	-110	5	-0.57	257833480	13413	18.93	19420	19480	19070	25200	13600	19420	19222.66	25.15	-1884	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4756	3.87	0.35	12	0.05	4995.00	55151.00	26900	20230223	-28.22	17170	20240125	12.46	21650	-10.81	20240207	17170	12.46	20240125	26900	-28.22	20230511	17170	12.46	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
17	20240228	090329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19350	-70	5	-0.36	10622580	547	0.77	19420	19480	19350	25200	13600	19420	19419.71	25.15	-96	19913	19666	19493	19246	19073	19580	19160	123	5780	500	14370	10	1	24630000	4766	3.87	0.35	12	0.00	4995.00	55151.00	26900	20230223	-28.07	17170	20240125	12.70	21650	-10.62	20240207	17170	12.70	20240125	26900	-28.07	20230511	17170	12.70	20240125	0.85	N	020000	500	123 억	6195164	N	N	4	N	N
18	20240227	160330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19420	-270	5	-1.37	1381140470	70750	65.89	19690	19740	19320	25550	13790	19690	19521.42	25.09	10376	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4783	3.89	0.35	12	0.29	4995.00	55151.00	26950	20230221	-27.94	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.86	N	020000	500	123 억	6179849	N	N	4	N	N
19	20240227	150330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19530	-160	5	-0.81	1300664130	66621	62.04	19690	19740	19320	25550	13790	19690	19523.34	25.09	9420	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4810	3.91	0.35	12	0.27	4995.00	55151.00	26950	20230221	-27.53	17170	20240125	13.74	21650	-9.79	20240207	17170	13.74	20240125	26900	-27.40	20230511	17170	13.74	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
20	20240227	140330	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19600	-90	5	-0.46	1098153600	56280	52.41	19690	19740	19320	25550	13790	19690	19512.32	25.09	9234	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4827	3.92	0.36	12	0.23	4995.00	55151.00	26950	20230221	-27.27	17170	20240125	14.15	21650	-9.47	20240207	17170	14.15	20240125	26900	-27.14	20230511	17170	14.15	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
21	20240227	130307	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19510	-180	5	-0.91	853549290	43789	40.78	19690	19700	19320	25550	13790	19690	19492.32	25.09	5274	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4805	3.91	0.35	12	0.18	4995.00	55151.00	26950	20230221	-27.61	17170	20240125	13.63	21650	-9.88	20240207	17170	13.63	20240125	26900	-27.47	20230511	17170	13.63	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
22	20240227	120331	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19500	-190	5	-0.96	760859560	39040	36.36	19690	19700	19320	25550	13790	19690	19489.23	25.09	4650	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4803	3.90	0.35	12	0.16	4995.00	55151.00	26950	20230221	-27.64	17170	20240125	13.57	21650	-9.93	20240207	17170	13.57	20240125	26900	-27.51	20230511	17170	13.57	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
23	20240227	110329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19620	-70	5	-0.36	663659480	34067	31.73	19690	19700	19320	25550	13790	19690	19481.01	25.09	4791	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4832	3.93	0.36	12	0.14	4995.00	55151.00	26950	20230221	-27.20	17170	20240125	14.27	21650	-9.38	20240207	17170	14.27	20240125	26900	-27.06	20230511	17170	14.27	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
24	20240227	100329	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19560	-130	5	-0.66	523218440	26891	25.04	19690	19700	19320	25550	13790	19690	19457.01	25.09	4610	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4818	3.92	0.35	12	0.11	4995.00	55151.00	26950	20230221	-27.42	17170	20240125	13.92	21650	-9.65	20240207	17170	13.92	20240125	26900	-27.29	20230511	17170	13.92	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
25	20240227	090328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19630	-60	5	-0.30	15012650	763	0.71	19690	19700	19620	25550	13790	19690	19675.82	25.09	-484	20576	20132	19806	19362	19036	19970	19200	123	5860	500	14570	10	1	24630000	4835	3.93	0.36	12	0.00	4995.00	55151.00	26950	20230221	-27.16	17170	20240125	14.33	21650	-9.33	20240207	17170	14.33	20240125	26900	-27.03	20230511	17170	14.33	20240125	0.86	N	020000	500	123 억	6179849	N	N	216	N	N
26	20240226	160328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19690	-560	5	-2.77	2113382190	107355	135.70	20250	20250	19480	26300	14200	20250	19685.92	25.12	-26771	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4850	3.94	0.36	12	0.44	4995.00	55151.00	26950	20230221	-26.94	17170	20240125	14.68	21650	-9.05	20240207	17170	14.68	20240125	26900	-26.80	20230511	17170	14.68	20240125	0.86	N	020000	500	123 억	6186102	N	N	216	N	N
27	20240226	150328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19710	-540	5	-2.67	2039031010	103588	130.94	20250	20250	19480	26300	14200	20250	19684.05	25.12	-24466	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4855	3.95	0.36	12	0.42	4995.00	55151.00	26950	20230221	-26.86	17170	20240125	14.79	21650	-8.96	20240207	17170	14.79	20240125	26900	-26.73	20230511	17170	14.79	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
28	20240226	140328	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19680	-570	5	-2.81	1654704680	84055	106.25	20250	20250	19480	26300	14200	20250	19685.98	25.12	-17916	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4847	3.94	0.36	12	0.34	4995.00	55151.00	26950	20230221	-26.98	17170	20240125	14.62	21650	-9.10	20240207	17170	14.62	20240125	26900	-26.84	20230511	17170	14.62	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
29	20240226	130327	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19820	-430	5	-2.12	1399710580	71115	89.89	20250	20250	19480	26300	14200	20250	19682.35	25.12	-14785	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4882	3.97	0.36	12	0.29	4995.00	55151.00	26950	20230221	-26.46	17170	20240125	15.43	21650	-8.45	20240207	17170	15.43	20240125	26900	-26.32	20230511	17170	15.43	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
30	20240226	120326	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19620	-630	5	-3.11	1018539650	51891	65.59	20250	20250	19480	26300	14200	20250	19628.45	25.12	-14395	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4832	3.93	0.36	12	0.21	4995.00	55151.00	26950	20230221	-27.20	17170	20240125	14.27	21650	-9.38	20240207	17170	14.27	20240125	26900	-27.06	20230511	17170	14.27	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
31	20240226	110325	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19560	-690	5	-3.41	806259010	41027	51.86	20250	20250	19480	26300	14200	20250	19651.91	25.12	-13289	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4818	3.92	0.35	12	0.17	4995.00	55151.00	26950	20230221	-27.42	17170	20240125	13.92	21650	-9.65	20240207	17170	13.92	20240125	26900	-27.29	20230511	17170	13.92	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
32	20240226	100322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19540	-710	5	-3.51	602034390	30569	38.64	20250	20250	19500	26300	14200	20250	19694.28	25.12	-10200	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	10	1	24630000	4813	3.91	0.35	12	0.12	4995.00	55151.00	26950	20230221	-27.50	17170	20240125	13.80	21650	-9.75	20240207	17170	13.80	20240125	26900	-27.36	20230511	17170	13.80	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
33	20240226	090322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-200	5	-0.99	48100500	2378	3.01	20250	20250	20050	26300	14200	20250	20227.29	25.12	-2209	20623	20436	20113	19926	19603	20530	20020	123	6050	500	14980	50	1	24630000	4938	4.01	0.36	12	0.01	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230511	17170	16.77	20240125	0.86	N	020000	500	123 억	6186102	N	N	0	N	N
34	20240223	160325	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20250	250	2	1.25	1502218670	74807	119.39	19910	20300	19790	26000	14000	20000	20080.66	25.24	-34916	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	50	1	24630000	4988	4.05	0.37	12	0.30	4995.00	55151.00	26950	20230221	-24.86	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26900	-24.72	20230223	17170	17.94	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
35	20240223	150322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	50	2	0.25	1346975720	67108	107.10	19910	20300	19790	26000	14000	20000	20071.76	25.24	-30878	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	50	1	24630000	4938	4.01	0.36	12	0.27	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230223	17170	16.77	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
36	20240223	140322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	100	2	0.50	1076451770	53666	85.65	19910	20300	19790	26000	14000	20000	20058.36	25.24	-21681	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	50	1	24630000	4951	4.02	0.36	12	0.22	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230223	17170	17.06	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
37	20240223	130322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	150	2	0.75	823928470	41174	65.71	19910	20250	19790	26000	14000	20000	20010.89	25.24	-14142	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	50	1	24630000	4963	4.03	0.37	12	0.17	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230223	17170	17.36	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
38	20240223	120323	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	100	2	0.50	517507530	25941	41.40	19910	20100	19790	26000	14000	20000	19949.41	25.24	-5322	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	50	1	24630000	4951	4.02	0.36	12	0.11	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230223	17170	17.06	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
39	20240223	110321	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19950	-50	5	-0.25	361238040	18138	28.95	19910	20100	19790	26000	14000	20000	19916.09	25.24	-3937	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	10	1	24630000	4914	3.99	0.36	12	0.07	4995.00	55151.00	26950	20230221	-25.97	17170	20240125	16.19	21650	-7.85	20240207	17170	16.19	20240125	26900	-25.84	20230223	17170	16.19	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
40	20240223	100321	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19910	-90	5	-0.45	192966270	9727	15.52	19910	19920	19790	26000	14000	20000	19838.21	25.24	-1700	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	10	1	24630000	4904	3.99	0.36	12	0.04	4995.00	55151.00	26950	20230221	-26.12	17170	20240125	15.96	21650	-8.04	20240207	17170	15.96	20240125	26900	-25.99	20230223	17170	15.96	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
41	20240223	090320	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	19830	-170	5	-0.85	27792670	1399	2.23	19910	19910	19820	26000	14000	20000	19866.10	25.24	-1212	20446	20222	20026	19802	19606	20335	19915	123	6000	500	14800	10	1	24630000	4884	3.97	0.36	12	0.01	4995.00	55151.00	26950	20230221	-26.42	17170	20240125	15.49	21650	-8.41	20240207	17170	15.49	20240125	26900	-26.28	20230223	17170	15.49	20240125	0.85	N	020000	500	123 억	6215842	N	N	11	N	N
42	20240222	160315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-100	5	-0.50	1251893180	62465	188.78	19990	20250	19830	26100	14100	20100	20041.51	25.25	-18783	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4926	4.00	0.36	12	0.25	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230223	17170	16.48	20240125	0.83	N	020000	500	123 억	6219245	N	N	11	N	N
43	20240222	150322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-100	5	-0.50	1185524590	59147	178.76	19990	20250	19830	26100	14100	20100	20043.70	25.25	-18421	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4926	4.00	0.36	12	0.24	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230223	17170	16.48	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
44	20240222	140322	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	0	3	0.00	1032190890	51505	155.66	19990	20250	19830	26100	14100	20100	20040.60	25.25	-13164	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4951	4.02	0.36	12	0.21	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230223	17170	17.06	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
45	20240222	130314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-100	5	-0.50	907795340	45311	136.94	19990	20250	19830	26100	14100	20100	20034.77	25.25	-9908	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4926	4.00	0.36	12	0.18	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230223	17170	16.48	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
46	20240222	120320	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-50	5	-0.25	772750740	38582	116.60	19990	20250	19830	26100	14100	20100	20028.79	25.25	-6517	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4938	4.01	0.36	12	0.16	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230223	17170	16.77	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
47	20240222	110320	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-50	5	-0.25	605668920	30253	91.43	19990	20250	19830	26100	14100	20100	20020.13	25.25	-2096	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4938	4.01	0.36	12	0.12	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26900	-25.46	20230223	17170	16.77	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
48	20240222	100317	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-100	5	-0.50	387553570	19426	58.71	19990	20100	19830	26100	14100	20100	19950.25	25.25	-759	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4926	4.00	0.36	12	0.08	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230223	17170	16.48	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
49	20240222	090321	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-100	5	-0.50	83647990	4185	12.65	19990	20050	19930	26100	14100	20100	19987.57	25.25	212	20260	20180	20070	19990	19880	20220	20030	123	6000	500	14870	50	1	24630000	4926	4.00	0.36	12	0.02	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26900	-25.65	20230223	17170	16.48	20240125	0.83	N	020000	500	123 억	6219245	N	N	0	N	N
50	20240221	160318	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	-50	5	-0.25	650596510	32469	112.54	19980	20150	19960	26150	14150	20150	20037.36	25.25	-245	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4951	4.02	0.36	12	0.13	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26950	-25.42	20230221	17170	17.06	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
51	20240221	150315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	539229510	26909	93.27	19980	20150	19960	26150	14150	20150	20039.00	25.25	1074	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4938	4.01	0.36	12	0.11	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
52	20240221	140317	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-150	5	-0.74	511121460	25510	88.42	19980	20150	19960	26150	14150	20150	20036.12	25.25	1670	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4926	4.00	0.36	12	0.10	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26950	-25.79	20230221	17170	16.48	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
53	20240221	130316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	393660710	19649	68.11	19980	20150	19960	26150	14150	20150	20034.64	25.25	1397	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4938	4.01	0.36	12	0.08	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
54	20240221	120317	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-150	5	-0.74	334253160	16683	57.83	19980	20150	19960	26150	14150	20150	20035.55	25.25	1755	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4926	4.00	0.36	12	0.07	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26950	-25.79	20230221	17170	16.48	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
55	20240221	110319	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20000	-150	5	-0.74	291478610	14548	50.43	19980	20150	19960	26150	14150	20150	20035.65	25.25	1700	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4926	4.00	0.36	12	0.06	4995.00	55151.00	26950	20230221	-25.79	17170	20240125	16.48	21650	-7.62	20240207	17170	16.48	20240125	26950	-25.79	20230221	17170	16.48	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
56	20240221	100317	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	182110060	9091	31.51	19980	20150	19960	26150	14150	20150	20031.91	25.25	2201	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4938	4.01	0.36	12	0.04	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
57	20240221	090314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	63939930	3198	11.08	19980	20050	19960	26150	14150	20150	19993.72	25.25	231	20916	20532	20266	19882	19616	20400	19750	123	6000	500	14910	50	1	24630000	4938	4.01	0.36	12	0.01	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.84	N	020000	500	123 억	6218051	N	N	6	N	N
58	20240220	160312	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	580212550	28810	56.20	20650	20650	20000	26650	14350	20500	20139.27	25.25	-4641	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4963	4.03	0.37	12	0.12	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26950	-25.23	20230221	17170	17.36	20240125	0.81	N	020000	500	123 억	6218532	N	N	6	N	N
59	20240220	150314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-450	5	-2.20	531531100	26384	51.47	20650	20650	20050	26650	14350	20500	20145.96	25.25	-4927	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4938	4.01	0.36	12	0.11	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
60	20240220	140315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	385733450	19126	37.31	20650	20650	20100	26650	14350	20500	20168.01	25.25	-2490	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4951	4.02	0.36	12	0.08	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26950	-25.42	20230221	17170	17.06	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
61	20240220	130315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	329391550	16328	31.85	20650	20650	20100	26650	14350	20500	20173.42	25.25	-2877	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4951	4.02	0.36	12	0.07	4995.00	55151.00	26950	20230221	-25.42	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26950	-25.42	20230221	17170	17.06	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
62	20240220	120314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	280963500	13922	27.16	20650	20650	20100	26650	14350	20500	20181.26	25.25	-2646	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4963	4.03	0.37	12	0.06	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26950	-25.23	20230221	17170	17.36	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
63	20240220	110314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	229402650	11365	22.17	20650	20650	20100	26650	14350	20500	20185.01	25.25	-2177	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4963	4.03	0.37	12	0.05	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26950	-25.23	20230221	17170	17.36	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
64	20240220	100303	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	101816750	5032	9.82	20650	20650	20150	26650	14350	20500	20233.85	25.25	-507	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	4963	4.03	0.37	12	0.02	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26950	-25.23	20230221	17170	17.36	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
65	20240220	090316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20350	-150	5	-0.73	7816050	380	0.74	20650	20650	20350	26650	14350	20500	20568.55	25.25	-115	20833	20666	20433	20266	20033	20750	20350	123	6150	500	15170	50	1	24630000	5012	4.07	0.37	12	0.00	4995.00	55151.00	26950	20230221	-24.49	17170	20240125	18.52	21650	-6.00	20240207	17170	18.52	20240125	26950	-24.49	20230221	17170	18.52	20240125	0.81	N	020000	500	123 억	6218532	N	N	83	N	N
66	20240219	160314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20500	250	2	1.23	1047769150	51214	88.43	20250	20600	20200	26300	14200	20250	20458.64	25.24	-6536	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5049	4.10	0.37	12	0.21	4995.00	55151.00	26950	20230221	-23.93	17170	20240125	19.39	21650	-5.31	20240207	17170	19.39	20240125	26950	-23.93	20230221	17170	19.39	20240125	0.77	N	020000	500	123 억	6217832	N	N	83	N	N
67	20240219	150316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20350	100	2	0.49	936398900	45749	78.99	20250	20600	20200	26300	14200	20250	20468.18	25.24	-7104	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5012	4.07	0.37	12	0.19	4995.00	55151.00	26950	20230221	-24.49	17170	20240125	18.52	21650	-6.00	20240207	17170	18.52	20240125	26950	-24.49	20230221	17170	18.52	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
68	20240219	140316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20450	200	2	0.99	825201200	40307	69.59	20250	20600	20200	26300	14200	20250	20472.90	25.24	-5978	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5037	4.09	0.37	12	0.16	4995.00	55151.00	26950	20230221	-24.12	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26950	-24.12	20230221	17170	19.10	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
69	20240219	130316	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20450	200	2	0.99	716530050	34995	60.42	20250	20600	20200	26300	14200	20250	20475.21	25.24	-5495	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5037	4.09	0.37	12	0.14	4995.00	55151.00	26950	20230221	-24.12	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26950	-24.12	20230221	17170	19.10	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
70	20240219	120315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20400	150	2	0.74	624087900	30476	52.62	20250	20600	20200	26300	14200	20250	20478.01	25.24	-3942	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5025	4.08	0.37	12	0.12	4995.00	55151.00	26950	20230221	-24.30	17170	20240125	18.81	21650	-5.77	20240207	17170	18.81	20240125	26950	-24.30	20230221	17170	18.81	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
71	20240219	110314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20450	200	2	0.99	539790200	26351	45.50	20250	20600	20200	26300	14200	20250	20484.62	25.24	-3675	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5037	4.09	0.37	12	0.11	4995.00	55151.00	26950	20230221	-24.12	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26950	-24.12	20230221	17170	19.10	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
72	20240219	100313	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20500	250	2	1.23	273485300	13360	23.07	20250	20600	20200	26300	14200	20250	20470.46	25.24	2964	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5049	4.10	0.37	12	0.05	4995.00	55151.00	26950	20230221	-23.93	17170	20240125	19.39	21650	-5.31	20240207	17170	19.39	20240125	26950	-23.93	20230221	17170	19.39	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
73	20240219	090314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	17249700	851	1.47	20250	20350	20200	26300	14200	20250	20269.92	25.24	218	20816	20532	20266	19982	19716	20400	19850	123	6050	500	14980	50	1	24630000	5000	4.06	0.37	12	0.00	4995.00	55151.00	26950	20230221	-24.68	17170	20240125	18.23	21650	-6.24	20240207	17170	18.23	20240125	26950	-24.68	20230221	17170	18.23	20240125	0.77	N	020000	500	123 억	6217832	N	N	74	N	N
74	20240216	160312	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20250	-150	5	-0.74	1168776550	57877	69.20	20550	20550	20000	26500	14300	20400	20194.14	25.15	13068	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4988	4.05	0.37	12	0.23	4995.00	55151.00	26950	20230221	-24.86	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26950	-24.86	20230221	17170	17.94	20240125	0.78	N	020000	500	123 억	6193364	N	N	74	N	N
75	20240216	150313	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20200	-200	5	-0.98	1092302850	54099	64.69	20550	20550	20000	26500	14300	20400	20190.81	25.15	11730	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4975	4.04	0.37	12	0.22	4995.00	55151.00	26950	20230221	-25.05	17170	20240125	17.65	21650	-6.70	20240207	17170	17.65	20240125	26950	-25.05	20230221	17170	17.65	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
76	20240216	140315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20250	-150	5	-0.74	858930950	42561	50.89	20550	20550	20000	26500	14300	20400	20181.17	25.15	14754	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4988	4.05	0.37	12	0.17	4995.00	55151.00	26950	20230221	-24.86	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26950	-24.86	20230221	17170	17.94	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
77	20240216	130311	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20250	-150	5	-0.74	719934000	35708	42.70	20550	20550	20000	26500	14300	20400	20161.70	25.15	12811	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4988	4.05	0.37	12	0.14	4995.00	55151.00	26950	20230221	-24.86	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26950	-24.86	20230221	17170	17.94	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
78	20240216	120314	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20150	-250	5	-1.23	566851700	28130	33.64	20550	20550	20000	26500	14300	20400	20151.14	25.15	6781	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4963	4.03	0.37	12	0.11	4995.00	55151.00	26950	20230221	-25.23	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26950	-25.23	20230221	17170	17.36	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
79	20240216	110315	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20200	-200	5	-0.98	421650850	20924	25.02	20550	20550	20000	26500	14300	20400	20151.54	25.15	5032	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4975	4.04	0.37	12	0.08	4995.00	55151.00	26950	20230221	-25.05	17170	20240125	17.65	21650	-6.70	20240207	17170	17.65	20240125	26950	-25.05	20230221	17170	17.65	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
80	20240216	100313	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20050	-350	5	-1.72	225754700	11203	13.40	20550	20550	20000	26500	14300	20400	20151.27	25.15	1732	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	4938	4.01	0.36	12	0.05	4995.00	55151.00	26950	20230221	-25.60	17170	20240125	16.77	21650	-7.39	20240207	17170	16.77	20240125	26950	-25.60	20230221	17170	16.77	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
81	20240216	090309	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20400	0	3	0.00	8993200	440	0.53	20550	20550	20350	26500	14300	20400	20439.09	25.15	76	21300	20850	20600	20150	19900	20725	20025	123	6100	500	15090	50	1	24630000	5025	4.08	0.37	12	0.00	4995.00	55151.00	26950	20230221	-24.30	17170	20240125	18.81	21650	-5.77	20240207	17170	18.81	20240125	26950	-24.30	20230221	17170	18.81	20240125	0.78	N	020000	500	123 억	6193364	N	N	130	N	N
82	20240215	160312	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20400	-650	5	-3.09	1720091950	83592	144.34	21050	21050	20350	27350	14750	21050	20577.23	25.06	19938	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5025	4.08	0.37	12	0.34	4995.00	55151.00	27700	20230209	-26.35	17170	20240125	18.81	21650	-5.77	20240207	17170	18.81	20240125	26950	-24.30	20230221	17170	18.81	20240125	0.81	N	020000	500	123 억	6172902	N	N	130	N	N
83	20240215	150313	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20450	-600	5	-2.85	1559776700	75742	130.78	21050	21050	20400	27350	14750	21050	20593.29	25.06	16075	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5037	4.09	0.37	12	0.31	4995.00	55151.00	27700	20230209	-26.17	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26950	-24.12	20230221	17170	19.10	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
84	20240215	140311	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20600	-450	5	-2.14	1399998000	67940	117.31	21050	21050	20400	27350	14750	21050	20606.39	25.06	14042	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5074	4.12	0.37	12	0.28	4995.00	55151.00	27700	20230209	-25.63	17170	20240125	19.98	21650	-4.85	20240207	17170	19.98	20240125	26950	-23.56	20230221	17170	19.98	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
85	20240215	130310	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20600	-450	5	-2.14	1113828000	53995	93.23	21050	21050	20450	27350	14750	21050	20628.35	25.06	12450	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5074	4.12	0.37	12	0.22	4995.00	55151.00	27700	20230209	-25.63	17170	20240125	19.98	21650	-4.85	20240207	17170	19.98	20240125	26950	-23.56	20230221	17170	19.98	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
86	20240215	120311	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20600	-450	5	-2.14	996756700	48304	83.41	21050	21050	20450	27350	14750	21050	20635.08	25.06	11471	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5074	4.12	0.37	12	0.20	4995.00	55151.00	27700	20230209	-25.63	17170	20240125	19.98	21650	-4.85	20240207	17170	19.98	20240125	26950	-23.56	20230221	17170	19.98	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
87	20240215	110309	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20550	-500	5	-2.38	838236700	40603	70.11	21050	21050	20500	27350	14750	21050	20644.70	25.06	9637	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5061	4.11	0.37	12	0.16	4995.00	55151.00	27700	20230209	-25.81	17170	20240125	19.69	21650	-5.08	20240207	17170	19.69	20240125	26950	-23.75	20230221	17170	19.69	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
88	20240215	100310	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20650	-400	5	-1.90	604228800	29226	50.46	21050	21050	20500	27350	14750	21050	20674.36	25.06	6624	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5086	4.13	0.37	12	0.12	4995.00	55151.00	27700	20230209	-25.45	17170	20240125	20.27	21650	-4.62	20240207	17170	20.27	20240125	26950	-23.38	20230221	17170	20.27	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
89	20240215	090308	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20950	-100	5	-0.48	8529450	406	0.70	21050	21050	20950	27350	14750	21050	21008.50	25.06	-14	21816	21432	21166	20782	20516	21625	20975	123	6300	500	15570	50	1	24630000	5160	4.19	0.38	12	0.00	4995.00	55151.00	27700	20230209	-24.37	17170	20240125	22.02	21650	-3.23	20240207	17170	22.02	20240125	26950	-22.26	20230221	17170	22.02	20240125	0.81	N	020000	500	123 억	6172902	N	N	9	N	N
90	20240214	160307	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21050	-300	5	-1.41	1229123400	57831	68.56	21000	21550	20900	27750	14950	21350	21253.66	25.12	-9556	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5185	4.21	0.38	12	0.23	4995.00	55151.00	28100	20230208	-25.09	17170	20240125	22.60	21650	-2.77	20240207	17170	22.60	20240125	26950	-21.89	20230221	17170	22.60	20240125	0.78	N	020000	500	123 억	6187170	N	N	9	N	N
91	20240214	150309	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20950	-400	5	-1.87	1163248550	54695	64.84	21000	21550	20900	27750	14950	21350	21267.86	25.12	-9100	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5160	4.19	0.38	12	0.22	4995.00	55151.00	28100	20230208	-25.44	17170	20240125	22.02	21650	-3.23	20240207	17170	22.02	20240125	26950	-22.26	20230221	17170	22.02	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
92	20240214	140308	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21150	-200	5	-0.94	928555350	43559	51.64	21000	21550	20900	27750	14950	21350	21317.16	25.12	-6157	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5209	4.23	0.38	12	0.18	4995.00	55151.00	28100	20230208	-24.73	17170	20240125	23.18	21650	-2.31	20240207	17170	23.18	20240125	26950	-21.52	20230221	17170	23.18	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
93	20240214	130310	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21400	50	2	0.23	769916600	36107	42.81	21000	21550	20900	27750	14950	21350	21323.17	25.12	-3317	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5271	4.28	0.39	12	0.15	4995.00	55151.00	28100	20230208	-23.84	17170	20240125	24.64	21650	-1.15	20240207	17170	24.64	20240125	26950	-20.59	20230221	17170	24.64	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
94	20240214	120307	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21400	50	2	0.23	651433650	30573	36.24	21000	21550	20900	27750	14950	21350	21307.44	25.12	-2139	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5271	4.28	0.39	12	0.12	4995.00	55151.00	28100	20230208	-23.84	17170	20240125	24.64	21650	-1.15	20240207	17170	24.64	20240125	26950	-20.59	20230221	17170	24.64	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
95	20240214	110309	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	0	3	0.00	522673150	24559	29.11	21000	21550	20900	27750	14950	21350	21282.26	25.12	-922	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5259	4.27	0.39	12	0.10	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
96	20240214	090304	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	20950	-400	5	-1.87	21572250	1028	1.22	21000	21000	20900	27750	14950	21350	20972.56	25.12	-87	21816	21582	21216	20982	20616	21700	21100	123	6400	500	15790	50	1	24630000	5160	4.19	0.38	12	0.00	4995.00	55151.00	28100	20230208	-25.44	17170	20240125	22.02	21650	-3.23	20240207	17170	22.02	20240125	26950	-22.26	20230221	17170	22.02	20240125	0.78	N	020000	500	123 억	6187170	N	N	2	N	N
97	20240213	160304	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	400	2	1.91	1793165800	84334	60.06	21100	21450	20850	27200	14700	20950	21262.67	25.05	16603	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5259	4.27	0.39	12	0.34	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.85	N	020000	500	123 억	6170158	N	N	2	N	N
98	20240213	150301	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	400	2	1.91	1691603800	79574	56.67	21100	21450	20850	27200	14700	20950	21258.25	25.05	16292	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5259	4.27	0.39	12	0.32	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N
99	20240213	140310	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	400	2	1.91	1579509650	74326	52.93	21100	21450	20850	27200	14700	20950	21251.11	25.05	15392	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5259	4.27	0.39	12	0.30	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N
100	20240213	130306	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21400	450	2	2.15	1498795800	70547	50.24	21100	21450	20850	27200	14700	20950	21245.35	25.05	14085	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5271	4.28	0.39	12	0.29	4995.00	55151.00	28100	20230208	-23.84	17170	20240125	24.64	21650	-1.15	20240207	17170	24.64	20240125	26950	-20.59	20230221	17170	24.64	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N
101	20240213	120307	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21300	350	2	1.67	1382179100	65089	46.36	21100	21450	20850	27200	14700	20950	21235.22	25.05	12706	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5246	4.26	0.39	12	0.26	4995.00	55151.00	28100	20230208	-24.20	17170	20240125	24.05	21650	-1.62	20240207	17170	24.05	20240125	26950	-20.96	20230221	17170	24.05	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N
102	20240213	110308	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	400	2	1.91	1062523700	50083	35.67	21100	21450	20850	27200	14700	20950	21215.26	25.05	8571	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5259	4.27	0.39	12	0.20	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N
103	20240213	100245	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	21350	400	2	1.91	790511500	37317	26.58	21100	21450	20850	27200	14700	20950	21183.68	25.05	7233	22016	21482	21116	20582	20216	21300	20400	123	6250	500	15500	50	1	24630000	5259	4.27	0.39	12	0.15	4995.00	55151.00	28100	20230208	-24.02	17170	20240125	24.34	21650	-1.39	20240207	17170	24.34	20240125	26950	-20.78	20230221	17170	24.34	20240125	0.85	N	020000	500	123 억	6170158	N	N	17	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History