KissMeData/003610/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2140	-50	5	-2.28	211130095	98075	77.14	2190	2190	2135	2845	1535	2190	2152.74	0.68	-19794	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	906	-21.84	0.44	09	0.23	-98.00	4872.00	7850	20230504	-72.74	1877	20231024	14.01	2535	-15.58	20240116	2095	2.15	20240201	7850	-72.74	20230504	1877	14.01	20231024	0.11	N	003610	500	211 억	286979	N	N	73	N	N
3	20240229	150146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-40	5	-1.83	189312830	87880	69.12	2190	2190	2135	2845	1535	2190	2154.22	0.68	-15234	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	910	-21.94	0.44	09	0.21	-98.00	4872.00	7850	20230504	-72.61	1877	20231024	14.54	2535	-15.19	20240116	2095	2.63	20240201	7850	-72.61	20230504	1877	14.54	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
4	20240229	140147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2145	-45	5	-2.05	172189415	79899	62.84	2190	2190	2135	2845	1535	2190	2155.09	0.68	-10056	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	908	-21.89	0.44	09	0.19	-98.00	4872.00	7850	20230504	-72.68	1877	20231024	14.28	2535	-15.38	20240116	2095	2.39	20240201	7850	-72.68	20230504	1877	14.28	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
5	20240229	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2135	-55	5	-2.51	166036405	77019	60.58	2190	2190	2135	2845	1535	2190	2155.79	0.68	-9732	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	903	-21.79	0.44	09	0.18	-98.00	4872.00	7850	20230504	-72.80	1877	20231024	13.75	2535	-15.78	20240116	2095	1.91	20240201	7850	-72.80	20230504	1877	13.75	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
6	20240229	120147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-30	5	-1.37	107117695	49504	38.94	2190	2190	2150	2845	1535	2190	2163.82	0.68	-8421	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	914	-22.04	0.44	09	0.12	-98.00	4872.00	7850	20230504	-72.48	1877	20231024	15.08	2535	-14.79	20240116	2095	3.10	20240201	7850	-72.48	20230504	1877	15.08	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
7	20240229	110147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2150	-40	5	-1.83	100576850	46462	36.54	2190	2190	2150	2845	1535	2190	2164.71	0.68	-5623	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	910	-21.94	0.44	09	0.11	-98.00	4872.00	7850	20230504	-72.61	1877	20231024	14.54	2535	-15.19	20240116	2095	2.63	20240201	7850	-72.61	20230504	1877	14.54	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
8	20240229	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2170	-20	5	-0.91	41603270	19127	15.04	2190	2190	2160	2845	1535	2190	2175.11	0.68	-1661	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	918	-22.14	0.45	09	0.05	-98.00	4872.00	7850	20230504	-72.36	1877	20231024	15.61	2535	-14.40	20240116	2095	3.58	20240201	7850	-72.36	20230504	1877	15.61	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
9	20240229	090147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2180	-10	5	-0.46	2278120	1045	0.82	2190	2190	2180	2845	1535	2190	2180.02	0.68	-1043	2233	2211	2198	2176	2163	2205	2170	212	655	500	1310	5	1	42314090	922	-22.24	0.45	09	0.00	-98.00	4872.00	7850	20230504	-72.23	1877	20231024	16.14	2535	-14.00	20240116	2095	4.06	20240201	7850	-72.23	20230504	1877	16.14	20231024	0.11	N	003610	500	211 억	286979	N	N	207	N	N
10	20240228	160139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-35	5	-1.57	279946185	127127	123.78	2220	2220	2185	2890	1560	2225	2202.10	0.68	-2651	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	927	-22.35	0.45	09	0.30	-98.00	4872.00	7850	20230504	-72.10	1877	20231024	16.68	2535	-13.61	20240116	2095	4.53	20240201	7850	-72.10	20230504	1877	16.68	20231024	0.11	N	003610	500	211 억	287980	N	N	207	N	N
11	20240228	150140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-30	5	-1.35	265482340	120523	117.35	2220	2220	2185	2890	1560	2225	2202.75	0.68	-1264	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	929	-22.40	0.45	09	0.28	-98.00	4872.00	7850	20230504	-72.04	1877	20231024	16.94	2535	-13.41	20240116	2095	4.77	20240201	7850	-72.04	20230504	1877	16.94	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
12	20240228	140147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-20	5	-0.90	248500455	112791	109.82	2220	2220	2185	2890	1560	2225	2203.19	0.68	1428	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	933	-22.50	0.45	09	0.27	-98.00	4872.00	7850	20230504	-71.91	1877	20231024	17.47	2535	-13.02	20240116	2095	5.25	20240201	7850	-71.91	20230504	1877	17.47	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
13	20240228	130147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-15	5	-0.67	208047510	94434	91.95	2220	2220	2185	2890	1560	2225	2203.10	0.68	-1163	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	935	-22.55	0.45	09	0.22	-98.00	4872.00	7850	20230504	-71.85	1877	20231024	17.74	2535	-12.82	20240116	2095	5.49	20240201	7850	-71.85	20230504	1877	17.74	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
14	20240228	120147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-15	5	-0.67	201161270	91318	88.91	2220	2220	2185	2890	1560	2225	2202.87	0.68	-372	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	935	-22.55	0.45	09	0.22	-98.00	4872.00	7850	20230504	-71.85	1877	20231024	17.74	2535	-12.82	20240116	2095	5.49	20240201	7850	-71.85	20230504	1877	17.74	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
15	20240228	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-15	5	-0.67	178834265	81182	79.05	2220	2220	2185	2890	1560	2225	2202.88	0.68	1920	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	935	-22.55	0.45	09	0.19	-98.00	4872.00	7850	20230504	-71.85	1877	20231024	17.74	2535	-12.82	20240116	2095	5.49	20240201	7850	-71.85	20230504	1877	17.74	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
16	20240228	100147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	-15	5	-0.67	172162275	78163	76.11	2220	2220	2185	2890	1560	2225	2202.61	0.68	1951	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	935	-22.55	0.45	09	0.18	-98.00	4872.00	7850	20230504	-71.85	1877	20231024	17.74	2535	-12.82	20240116	2095	5.49	20240201	7850	-71.85	20230504	1877	17.74	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
17	20240228	090147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-20	5	-0.90	821505	374	0.36	2220	2220	2195	2890	1560	2225	2196.54	0.68	-355	2298	2261	2228	2191	2158	2245	2175	212	665	500	1330	5	1	42314090	933	-22.50	0.45	09	0.00	-98.00	4872.00	7850	20230504	-71.91	1877	20231024	17.47	2535	-13.02	20240116	2095	5.25	20240201	7850	-71.91	20230504	1877	17.47	20231024	0.11	N	003610	500	211 억	287980	N	N	15	N	N
18	20240227	160147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-30	5	-1.33	228522275	102703	270.95	2255	2265	2195	2930	1580	2255	2225.08	0.71	-13866	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	941	-22.70	0.46	09	0.24	-98.00	4872.00	7850	20230504	-71.66	1877	20231024	18.54	2535	-12.23	20240116	2095	6.21	20240201	7850	-71.66	20230504	1877	18.54	20231024	0.11	N	003610	500	211 억	301847	N	N	15	N	N
19	20240227	150147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2195	-60	5	-2.66	226102685	101608	268.06	2255	2265	2195	2930	1580	2255	2225.24	0.71	-13450	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	929	-22.40	0.45	09	0.24	-98.00	4872.00	7850	20230504	-72.04	1877	20231024	16.94	2535	-13.41	20240116	2095	4.77	20240201	7850	-72.04	20230504	1877	16.94	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
20	20240227	140148	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-50	5	-2.22	210241230	94409	249.07	2255	2265	2200	2930	1580	2255	2226.92	0.71	-6265	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	933	-22.50	0.45	09	0.22	-98.00	4872.00	7850	20230504	-71.91	1877	20231024	17.47	2535	-13.02	20240116	2095	5.25	20240201	7850	-71.91	20230504	1877	17.47	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
21	20240227	130140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-50	5	-2.22	196329720	88112	232.45	2255	2265	2200	2930	1580	2255	2228.18	0.71	-2424	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	933	-22.50	0.45	09	0.21	-98.00	4872.00	7850	20230504	-71.91	1877	20231024	17.47	2535	-13.02	20240116	2095	5.25	20240201	7850	-71.91	20230504	1877	17.47	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
22	20240227	120147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-35	5	-1.55	169284920	75836	200.07	2255	2265	2210	2930	1580	2255	2232.25	0.71	-1339	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	939	-22.65	0.46	09	0.18	-98.00	4872.00	7850	20230504	-71.72	1877	20231024	18.27	2535	-12.43	20240116	2095	5.97	20240201	7850	-71.72	20230504	1877	18.27	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
23	20240227	110147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-35	5	-1.55	101194725	45096	118.97	2255	2265	2210	2930	1580	2255	2243.98	0.71	1433	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	939	-22.65	0.46	09	0.11	-98.00	4872.00	7850	20230504	-71.72	1877	20231024	18.27	2535	-12.43	20240116	2095	5.97	20240201	7850	-71.72	20230504	1877	18.27	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
24	20240227	100146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-40	5	-1.77	97026190	43211	114.00	2255	2265	2215	2930	1580	2255	2245.40	0.71	3100	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	937	-22.60	0.45	09	0.10	-98.00	4872.00	7850	20230504	-71.78	1877	20231024	18.01	2535	-12.62	20240116	2095	5.73	20240201	7850	-71.78	20230504	1877	18.01	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
25	20240227	090147	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	0	3	0.00	1809965	803	2.12	2255	2255	2250	2930	1580	2255	2254.00	0.71	-603	2318	2286	2253	2221	2188	2302	2237	212	675	500	1350	5	1	42314090	954	-23.01	0.46	09	0.00	-98.00	4872.00	7850	20230504	-71.27	1877	20231024	20.14	2535	-11.05	20240116	2095	7.64	20240201	7850	-71.27	20230504	1877	20.14	20231024	0.11	N	003610	500	211 억	301847	N	N	28	N	N
26	20240226	160146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-10	5	-0.44	85415570	37896	124.81	2230	2285	2220	2940	1590	2265	2253.95	0.72	-1758	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	954	-23.01	0.46	09	0.09	-98.00	4872.00	7850	20230504	-71.27	1877	20231024	20.14	2535	-11.05	20240116	2095	7.64	20240201	7850	-71.27	20230504	1877	20.14	20231024	0.11	N	003610	500	211 억	303590	N	N	28	N	N
27	20240226	150146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-5	5	-0.22	69444210	30792	101.42	2230	2285	2220	2940	1590	2265	2255.27	0.72	-1521	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	956	-23.06	0.46	09	0.07	-98.00	4872.00	7850	20230504	-71.21	1877	20231024	20.40	2535	-10.85	20240116	2095	7.88	20240201	7850	-71.21	20230504	1877	20.40	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
28	20240226	140146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	5	2	0.22	41557625	18483	60.88	2230	2270	2220	2940	1590	2265	2248.42	0.72	-1693	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	961	-23.16	0.47	09	0.04	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
29	20240226	130146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-10	5	-0.44	39961055	17775	58.54	2230	2270	2220	2940	1590	2265	2248.16	0.72	-1676	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	954	-23.01	0.46	09	0.04	-98.00	4872.00	7850	20230504	-71.27	1877	20231024	20.14	2535	-11.05	20240116	2095	7.64	20240201	7850	-71.27	20230504	1877	20.14	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
30	20240226	120146	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	5	2	0.22	39391550	17523	57.71	2230	2270	2220	2940	1590	2265	2247.99	0.72	-1676	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	961	-23.16	0.47	09	0.04	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
31	20240226	110145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-5	5	-0.22	39156470	17419	57.37	2230	2270	2220	2940	1590	2265	2247.92	0.72	-1676	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	956	-23.06	0.46	09	0.04	-98.00	4872.00	7850	20230504	-71.21	1877	20231024	20.40	2535	-10.85	20240116	2095	7.88	20240201	7850	-71.21	20230504	1877	20.40	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
32	20240226	100145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-20	5	-0.88	14054975	6282	20.69	2230	2250	2220	2940	1590	2265	2237.34	0.72	-2104	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	950	-22.91	0.46	09	0.01	-98.00	4872.00	7850	20230504	-71.40	1877	20231024	19.61	2535	-11.44	20240116	2095	7.16	20240201	7850	-71.40	20230504	1877	19.61	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
33	20240226	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-25	5	-1.10	167630	75	0.25	2230	2240	2230	2940	1590	2265	2235.07	0.72	19	2291	2277	2251	2237	2211	2285	2245	212	675	500	1350	5	1	42314090	948	-22.86	0.46	09	0.00	-98.00	4872.00	7850	20230504	-71.46	1877	20231024	19.34	2535	-11.64	20240116	2095	6.92	20240201	7850	-71.46	20230504	1877	19.34	20231024	0.11	N	003610	500	211 억	303590	N	N	5	N	N
34	20240223	160145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	30	2	1.34	67968315	30257	49.75	2250	2265	2225	2905	1565	2235	2246.37	0.73	-3366	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	958	-23.11	0.46	09	0.07	-98.00	4872.00	7850	20230504	-71.15	1877	20231024	20.67	2535	-10.65	20240116	2095	8.11	20240201	7850	-71.15	20230504	1877	20.67	20231024	0.08	N	003610	500	211 억	307582	N	N	5	N	N
35	20240223	150145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	25	2	1.12	67705580	30141	49.56	2250	2265	2225	2905	1565	2235	2246.30	0.73	-3365	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	956	-23.06	0.46	09	0.07	-98.00	4872.00	7850	20230504	-71.21	1877	20231024	20.40	2535	-10.85	20240116	2095	7.88	20240201	7850	-71.21	20230504	1877	20.40	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
36	20240223	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	25	2	1.12	43604975	19458	32.00	2250	2260	2225	2905	1565	2235	2240.98	0.73	-3351	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	956	-23.06	0.46	09	0.05	-98.00	4872.00	7850	20230504	-71.21	1877	20231024	20.40	2535	-10.85	20240116	2095	7.88	20240201	7850	-71.21	20230504	1877	20.40	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
37	20240223	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	5	2	0.22	23604135	10572	17.38	2250	2250	2225	2905	1565	2235	2232.70	0.73	-2551	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	948	-22.86	0.46	09	0.02	-98.00	4872.00	7850	20230504	-71.46	1877	20231024	19.34	2535	-11.64	20240116	2095	6.92	20240201	7850	-71.46	20230504	1877	19.34	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
38	20240223	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	10	2	0.45	17866930	8001	13.16	2250	2250	2225	2905	1565	2235	2233.09	0.73	-2384	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	950	-22.91	0.46	09	0.02	-98.00	4872.00	7850	20230504	-71.40	1877	20231024	19.61	2535	-11.44	20240116	2095	7.16	20240201	7850	-71.40	20230504	1877	19.61	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
39	20240223	110145	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	5	2	0.22	16299520	7302	12.01	2250	2250	2225	2905	1565	2235	2232.20	0.73	-2371	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	948	-22.86	0.46	09	0.02	-98.00	4872.00	7850	20230504	-71.46	1877	20231024	19.34	2535	-11.64	20240116	2095	6.92	20240201	7850	-71.46	20230504	1877	19.34	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
40	20240223	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	0	3	0.00	14329865	6421	10.56	2250	2250	2225	2905	1565	2235	2231.72	0.73	-2327	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	946	-22.81	0.46	09	0.02	-98.00	4872.00	7850	20230504	-71.53	1877	20231024	19.07	2535	-11.83	20240116	2095	6.68	20240201	7850	-71.53	20230504	1877	19.07	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
41	20240223	090144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	293750	132	0.22	2250	2250	2225	2905	1565	2235	2225.38	0.73	70	2265	2250	2225	2210	2185	2257	2217	212	670	500	1340	5	1	42314090	941	-22.70	0.46	09	0.00	-98.00	4872.00	7850	20230504	-71.66	1877	20231024	18.54	2535	-12.23	20240116	2095	6.21	20240201	7850	-71.66	20230504	1877	18.54	20231024	0.08	N	003610	500	211 억	307582	N	N	26	N	N
42	20240222	160139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	135334115	60813	16.58	2230	2240	2200	2895	1565	2230	2225.25	0.72	4361	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	946	-22.81	0.46	09	0.14	-98.00	4872.00	7850	20230504	-71.53	1877	20231024	19.07	2535	-11.83	20240116	2095	6.68	20240201	7850	-71.53	20230504	1877	19.07	20231024	0.08	N	003610	500	211 억	303193	N	N	26	N	N
43	20240222	150143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	0	3	0.00	124108470	55788	15.21	2230	2240	2200	2895	1565	2230	2224.64	0.72	3235	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	944	-22.76	0.46	09	0.13	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
44	20240222	140144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	115476690	51918	14.16	2230	2240	2200	2895	1565	2230	2224.21	0.72	2462	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	946	-22.81	0.46	09	0.12	-98.00	4872.00	7850	20230504	-71.53	1877	20231024	19.07	2535	-11.83	20240116	2095	6.68	20240201	7850	-71.53	20230504	1877	19.07	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
45	20240222	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-5	5	-0.22	88621045	39865	10.87	2230	2240	2200	2895	1565	2230	2223.03	0.72	-2922	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	941	-22.70	0.46	09	0.09	-98.00	4872.00	7850	20230504	-71.66	1877	20231024	18.54	2535	-12.23	20240116	2095	6.21	20240201	7850	-71.66	20230504	1877	18.54	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
46	20240222	120144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	0	3	0.00	77049705	34648	9.45	2230	2240	2200	2895	1565	2230	2223.78	0.72	77	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	944	-22.76	0.46	09	0.08	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
47	20240222	110143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	63756175	28678	7.82	2230	2240	2200	2895	1565	2230	2223.17	0.72	1535	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	946	-22.81	0.46	09	0.07	-98.00	4872.00	7850	20230504	-71.53	1877	20231024	19.07	2535	-11.83	20240116	2095	6.68	20240201	7850	-71.53	20230504	1877	19.07	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
48	20240222	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	0	3	0.00	42417425	19119	5.21	2230	2240	2200	2895	1565	2230	2218.59	0.72	762	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	944	-22.76	0.46	09	0.05	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
49	20240222	090143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	5	2	0.22	2290350	1025	0.28	2230	2240	2210	2895	1565	2230	2234.53	0.72	-66	2363	2296	2233	2166	2103	2265	2135	212	665	500	1330	5	1	42314090	946	-22.81	0.46	09	0.00	-98.00	4872.00	7850	20230504	-71.53	1877	20231024	19.07	2535	-11.83	20240116	2095	6.68	20240201	7850	-71.53	20230504	1877	19.07	20231024	0.08	N	003610	500	211 억	303193	N	N	1	N	N
50	20240221	160143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-70	5	-3.04	815660925	366702	554.01	2295	2300	2170	2990	1610	2300	2224.31	0.56	58561	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	944	-22.76	0.46	09	0.87	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.09	N	003610	500	211 억	238631	N	N	1	N	N
51	20240221	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-70	5	-3.04	812236015	365166	551.69	2295	2300	2170	2990	1610	2300	2224.29	0.56	58775	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	944	-22.76	0.46	09	0.86	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
52	20240221	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-75	5	-3.26	792900085	356493	538.59	2295	2300	2170	2990	1610	2300	2224.17	0.56	64093	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	941	-22.70	0.46	09	0.84	-98.00	4872.00	7850	20230504	-71.66	1877	20231024	18.54	2535	-12.23	20240116	2095	6.21	20240201	7850	-71.66	20230504	1877	18.54	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
53	20240221	130143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-85	5	-3.70	778553410	350047	528.85	2295	2300	2170	2990	1610	2300	2224.14	0.56	63956	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	937	-22.60	0.45	09	0.83	-98.00	4872.00	7850	20230504	-71.78	1877	20231024	18.01	2535	-12.62	20240116	2095	5.73	20240201	7850	-71.78	20230504	1877	18.01	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
54	20240221	120142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-70	5	-3.04	611906305	274526	414.75	2295	2300	2170	2990	1610	2300	2228.96	0.56	59425	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	944	-22.76	0.46	09	0.65	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
55	20240221	110144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-70	5	-3.04	543795955	244120	368.82	2295	2300	2170	2990	1610	2300	2227.58	0.56	54005	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	944	-22.76	0.46	09	0.58	-98.00	4872.00	7850	20230504	-71.59	1877	20231024	18.81	2535	-12.03	20240116	2095	6.44	20240201	7850	-71.59	20230504	1877	18.81	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
56	20240221	100143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-30	5	-1.30	99935955	44506	67.24	2295	2300	2170	2990	1610	2300	2245.45	0.56	-1642	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	961	-23.16	0.47	09	0.11	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
57	20240221	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-5	5	-0.22	9185	4	0.01	2295	2295	2295	2990	1610	2300	2295.00	0.56	0	2400	2350	2300	2250	2200	2325	2225	212	690	500	1380	5	1	42314090	971	-23.42	0.47	09	0.00	-98.00	4872.00	7850	20230504	-70.76	1877	20231024	22.27	2535	-9.47	20240116	2095	9.55	20240201	7850	-70.76	20230504	1877	22.27	20231024	0.09	N	003610	500	211 억	238631	N	N	25	N	N
58	20240220	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-15	5	-0.65	150785065	66186	45.24	2345	2350	2250	3005	1625	2315	2278.20	0.59	-12798	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	973	-23.47	0.47	09	0.16	-98.00	4872.00	7850	20230504	-70.70	1877	20231024	22.54	2535	-9.27	20240116	2095	9.79	20240201	7850	-70.70	20230504	1877	22.54	20231024	0.09	N	003610	500	211 억	249652	N	N	25	N	N
59	20240220	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-45	5	-1.94	141261680	61997	42.38	2345	2350	2250	3005	1625	2315	2278.52	0.59	-10306	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	961	-23.16	0.47	09	0.15	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
60	20240220	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-45	5	-1.94	134042855	58803	40.19	2345	2350	2250	3005	1625	2315	2279.52	0.59	-8818	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	961	-23.16	0.47	09	0.14	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
61	20240220	130142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-45	5	-1.94	75501120	32938	22.51	2345	2350	2260	3005	1625	2315	2292.22	0.59	-13009	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	961	-23.16	0.47	09	0.08	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
62	20240220	120142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-45	5	-1.94	71819920	31313	21.40	2345	2350	2265	3005	1625	2315	2293.61	0.59	-12371	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	961	-23.16	0.47	09	0.07	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
63	20240220	110141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-10	5	-0.43	49943415	21703	14.83	2345	2350	2285	3005	1625	2315	2301.22	0.59	-12051	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	975	-23.52	0.47	09	0.05	-98.00	4872.00	7850	20230504	-70.64	1877	20231024	22.80	2535	-9.07	20240116	2095	10.02	20240201	7850	-70.64	20230504	1877	22.80	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
64	20240220	100141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-15	5	-0.65	47821925	20780	14.20	2345	2350	2285	3005	1625	2315	2301.34	0.59	-11257	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	973	-23.47	0.47	09	0.05	-98.00	4872.00	7850	20230504	-70.70	1877	20231024	22.54	2535	-9.27	20240116	2095	9.79	20240201	7850	-70.70	20230504	1877	22.54	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
65	20240220	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	5	2	0.22	785820	336	0.23	2345	2345	2320	3005	1625	2315	2338.75	0.59	-82	2411	2362	2306	2257	2201	2387	2282	212	690	500	1380	5	1	42314090	982	-23.67	0.48	09	0.00	-98.00	4872.00	7850	20230504	-70.45	1877	20231024	23.60	2535	-8.48	20240116	2095	10.74	20240201	7850	-70.45	20230504	1877	23.60	20231024	0.09	N	003610	500	211 억	249652	N	N	71	N	N
66	20240219	160142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	65	2	2.89	338662650	146297	200.02	2255	2355	2250	2925	1575	2250	2314.90	0.43	57650	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	980	-23.62	0.48	09	0.35	-98.00	4872.00	7850	20230504	-70.51	1877	20231024	23.34	2535	-8.68	20240116	2095	10.50	20240201	7850	-70.51	20230504	1877	23.34	20231024	0.08	N	003610	500	211 억	184003	N	N	71	N	N
67	20240219	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	95	2	4.22	335834035	145079	198.36	2255	2355	2250	2925	1575	2250	2314.84	0.43	57114	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	992	-23.93	0.48	09	0.34	-98.00	4872.00	7850	20230504	-70.13	1877	20231024	24.93	2535	-7.50	20240116	2095	11.93	20240201	7850	-70.13	20230504	1877	24.93	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
68	20240219	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	45	2	2.00	230110270	99831	136.49	2255	2340	2250	2925	1575	2250	2305.00	0.43	42199	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	971	-23.42	0.47	09	0.24	-98.00	4872.00	7850	20230504	-70.76	1877	20231024	22.27	2535	-9.47	20240116	2095	9.55	20240201	7850	-70.76	20230504	1877	22.27	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
69	20240219	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	50	2	2.22	210203985	91175	124.66	2255	2340	2250	2925	1575	2250	2305.50	0.43	40527	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	973	-23.47	0.47	09	0.22	-98.00	4872.00	7850	20230504	-70.70	1877	20231024	22.54	2535	-9.27	20240116	2095	9.79	20240201	7850	-70.70	20230504	1877	22.54	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
70	20240219	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	40	2	1.78	208924345	90618	123.90	2255	2340	2250	2925	1575	2250	2305.55	0.43	40566	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	969	-23.37	0.47	09	0.21	-98.00	4872.00	7850	20230504	-70.83	1877	20231024	22.00	2535	-9.66	20240116	2095	9.31	20240201	7850	-70.83	20230504	1877	22.00	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
71	20240219	110141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	60	2	2.67	132612095	57436	78.53	2255	2340	2250	2925	1575	2250	2308.87	0.43	29967	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	977	-23.57	0.47	09	0.14	-98.00	4872.00	7850	20230504	-70.57	1877	20231024	23.07	2535	-8.88	20240116	2095	10.26	20240201	7850	-70.57	20230504	1877	23.07	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
72	20240219	100141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	50	2	2.22	79705335	34624	47.34	2255	2330	2250	2925	1575	2250	2302.03	0.43	17181	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	973	-23.47	0.47	09	0.08	-98.00	4872.00	7850	20230504	-70.70	1877	20231024	22.54	2535	-9.27	20240116	2095	9.79	20240201	7850	-70.70	20230504	1877	22.54	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
73	20240219	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	5	2	0.22	320215	142	0.19	2255	2260	2255	2925	1575	2250	2255.04	0.43	8	2346	2297	2271	2222	2196	2285	2210	212	675	500	1350	5	1	42314090	954	-23.01	0.46	09	0.00	-98.00	4872.00	7850	20230504	-71.27	1877	20231024	20.14	2535	-11.05	20240116	2095	7.64	20240201	7850	-71.27	20230504	1877	20.14	20231024	0.08	N	003610	500	211 억	184003	N	N	28	N	N
74	20240216	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-35	5	-1.53	166254940	73140	82.69	2310	2320	2245	2970	1600	2285	2273.11	0.46	-8930	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	952	-22.96	0.46	09	0.17	-98.00	4872.00	7850	20230504	-71.34	1877	20231024	19.87	2535	-11.24	20240116	2095	7.40	20240201	7850	-71.34	20230504	1877	19.87	20231024	0.08	N	003610	500	211 억	192933	N	N	28	N	N
75	20240216	150142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-15	5	-0.66	146278015	64281	72.67	2310	2320	2245	2970	1600	2285	2275.60	0.46	-8965	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	961	-23.16	0.47	09	0.15	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
76	20240216	140142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	0	3	0.00	129211890	56730	64.14	2310	2320	2250	2970	1600	2285	2277.66	0.46	-9225	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	967	-23.32	0.47	09	0.13	-98.00	4872.00	7850	20230504	-70.89	1877	20231024	21.74	2535	-9.86	20240116	2095	9.07	20240201	7850	-70.89	20230504	1877	21.74	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
77	20240216	130141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-15	5	-0.66	102070215	44714	50.55	2310	2320	2250	2970	1600	2285	2282.74	0.46	-6445	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	961	-23.16	0.47	09	0.11	-98.00	4872.00	7850	20230504	-71.08	1877	20231024	20.94	2535	-10.45	20240116	2095	8.35	20240201	7850	-71.08	20230504	1877	20.94	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
78	20240216	120143	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	0	3	0.00	90082500	39393	44.54	2310	2320	2250	2970	1600	2285	2286.76	0.46	-7310	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	967	-23.32	0.47	09	0.09	-98.00	4872.00	7850	20230504	-70.89	1877	20231024	21.74	2535	-9.86	20240116	2095	9.07	20240201	7850	-70.89	20230504	1877	21.74	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
79	20240216	110142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	5	2	0.22	70334730	30708	34.72	2310	2320	2275	2970	1600	2285	2290.44	0.46	-7310	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	969	-23.37	0.47	09	0.07	-98.00	4872.00	7850	20230504	-70.83	1877	20231024	22.00	2535	-9.66	20240116	2095	9.31	20240201	7850	-70.83	20230504	1877	22.00	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
80	20240216	100142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-10	5	-0.44	66420170	28990	32.78	2310	2320	2275	2970	1600	2285	2291.14	0.46	-7059	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	963	-23.21	0.47	09	0.07	-98.00	4872.00	7850	20230504	-71.02	1877	20231024	21.20	2535	-10.26	20240116	2095	8.59	20240201	7850	-71.02	20230504	1877	21.20	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
81	20240216	090142	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	0	3	0.00	4066930	1779	2.01	2310	2310	2285	2970	1600	2285	2286.08	0.46	-1779	2411	2347	2311	2247	2211	2330	2230	212	685	500	1370	5	1	42314090	967	-23.32	0.47	09	0.00	-98.00	4872.00	7850	20230504	-70.89	1877	20231024	21.74	2535	-9.86	20240116	2095	9.07	20240201	7850	-70.89	20230504	1877	21.74	20231024	0.08	N	003610	500	211 억	192933	N	N	22	N	N
82	20240215	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-75	5	-3.18	205026360	88450	438.76	2355	2375	2275	3065	1655	2360	2317.99	0.51	-19233	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	967	-23.32	0.47	09	0.21	-98.00	4872.00	7850	20230504	-70.89	1877	20231024	21.74	2535	-9.86	20240116	2095	9.07	20240201	7850	-70.89	20230504	1877	21.74	20231024	0.08	N	003610	500	211 억	215672	N	N	22	N	N
83	20240215	150141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-65	5	-2.75	176455035	75952	376.76	2355	2375	2290	3065	1655	2360	2323.24	0.51	-14468	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	971	-23.42	0.47	09	0.18	-98.00	4872.00	7850	20230504	-70.76	1877	20231024	22.27	2535	-9.47	20240116	2095	9.55	20240201	7850	-70.76	20230504	1877	22.27	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
84	20240215	140141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-50	5	-2.12	152038495	65326	324.05	2355	2375	2300	3065	1655	2360	2327.38	0.51	-9427	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	977	-23.57	0.47	09	0.15	-98.00	4872.00	7850	20230504	-70.57	1877	20231024	23.07	2535	-8.88	20240116	2095	10.26	20240201	7850	-70.57	20230504	1877	23.07	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
85	20240215	130141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	-25	5	-1.06	53546380	22746	112.83	2355	2375	2330	3065	1655	2360	2354.10	0.51	-6432	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	988	-23.83	0.48	09	0.05	-98.00	4872.00	7850	20230504	-70.25	1877	20231024	24.40	2535	-7.89	20240116	2095	11.46	20240201	7850	-70.25	20230504	1877	24.40	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
86	20240215	120141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-5	5	-0.21	41418320	17567	87.14	2355	2375	2345	3065	1655	2360	2357.73	0.51	-3379	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.04	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
87	20240215	110140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-5	5	-0.21	39126695	16592	82.31	2355	2375	2345	3065	1655	2360	2358.17	0.51	-3054	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.04	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
88	20240215	100140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-15	5	-0.64	16129750	6837	33.92	2355	2375	2345	3065	1655	2360	2359.19	0.51	-2927	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	992	-23.93	0.48	09	0.02	-98.00	4872.00	7850	20230504	-70.13	1877	20231024	24.93	2535	-7.50	20240116	2095	11.93	20240201	7850	-70.13	20230504	1877	24.93	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
89	20240215	090140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	5	2	0.21	965560	410	2.03	2355	2365	2355	3065	1655	2360	2355.02	0.51	-1	2420	2390	2350	2320	2280	2405	2335	212	705	500	1410	5	1	42314090	1001	-24.13	0.49	09	0.00	-98.00	4872.00	7850	20230504	-69.87	1877	20231024	26.00	2535	-6.71	20240116	2095	12.89	20240201	7850	-69.87	20230504	1877	26.00	20231024	0.08	N	003610	500	211 억	215672	N	N	0	N	N
90	20240214	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	5	2	0.21	47270915	20159	48.48	2355	2380	2310	3060	1650	2355	2344.90	0.52	-5930	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	999	-24.08	0.48	09	0.05	-98.00	4872.00	7850	20230504	-69.94	1877	20231024	25.73	2535	-6.90	20240116	2095	12.65	20240201	7850	-69.94	20230504	1877	25.73	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
91	20240214	150140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	15	2	0.64	46907465	20005	48.11	2355	2380	2310	3060	1650	2355	2344.79	0.52	-5892	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	1003	-24.18	0.49	09	0.05	-98.00	4872.00	7850	20230504	-69.81	1877	20231024	26.27	2535	-6.51	20240116	2095	13.13	20240201	7850	-69.81	20230504	1877	26.27	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
92	20240214	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	31989310	13706	32.96	2355	2365	2310	3060	1650	2355	2333.96	0.52	-3053	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.03	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
93	20240214	130144	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-10	5	-0.42	28564360	12247	29.45	2355	2355	2310	3060	1650	2355	2332.36	0.52	-2098	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	992	-23.93	0.48	09	0.03	-98.00	4872.00	7850	20230504	-70.13	1877	20231024	24.93	2535	-7.50	20240116	2095	11.93	20240201	7850	-70.13	20230504	1877	24.93	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
94	20240214	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-15	5	-0.64	25447655	10919	26.26	2355	2355	2310	3060	1650	2355	2330.58	0.52	-1089	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	990	-23.88	0.48	09	0.03	-98.00	4872.00	7850	20230504	-70.19	1877	20231024	24.67	2535	-7.69	20240116	2095	11.69	20240201	7850	-70.19	20230504	1877	24.67	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
95	20240214	110141	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-25	5	-1.06	17472130	7516	18.07	2355	2355	2310	3060	1650	2355	2324.66	0.52	914	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	986	-23.78	0.48	09	0.02	-98.00	4872.00	7850	20230504	-70.32	1877	20231024	24.13	2535	-8.09	20240116	2095	11.22	20240201	7850	-70.32	20230504	1877	24.13	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
96	20240214	090139	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	336765	143	0.34	2355	2355	2355	3060	1650	2355	2355.00	0.52	-15	2441	2397	2356	2312	2271	2377	2292	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.00	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	221602	N	N	0	N	N
97	20240213	160140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	98095350	41564	49.65	2400	2400	2315	3060	1650	2355	2360.10	0.52	-6158	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.10	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
98	20240213	150136	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	96562070	40914	48.87	2400	2400	2315	3060	1650	2355	2360.12	0.52	-6566	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.10	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
99	20240213	140140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	10	2	0.42	78721280	33354	39.84	2400	2400	2315	3060	1650	2355	2360.18	0.52	-7703	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	1001	-24.13	0.49	09	0.08	-98.00	4872.00	7850	20230504	-69.87	1877	20231024	26.00	2535	-6.71	20240116	2095	12.89	20240201	7850	-69.87	20230504	1877	26.00	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
100	20240213	130138	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	25	2	1.06	76518850	32427	38.73	2400	2400	2315	3060	1650	2355	2359.73	0.52	-7673	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	1007	-24.29	0.49	09	0.08	-98.00	4872.00	7850	20230504	-69.68	1877	20231024	26.80	2535	-6.11	20240116	2095	13.60	20240201	7850	-69.68	20230504	1877	26.80	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
101	20240213	120140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	70425185	29852	35.66	2400	2400	2315	3060	1650	2355	2359.14	0.52	-8946	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	996	-24.03	0.48	09	0.07	-98.00	4872.00	7850	20230504	-70.00	1877	20231024	25.47	2535	-7.10	20240116	2095	12.41	20240201	7850	-70.00	20230504	1877	25.47	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
102	20240213	110140	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-10	5	-0.42	49441235	20910	24.98	2400	2400	2315	3060	1650	2355	2364.48	0.52	-9186	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	992	-23.93	0.48	09	0.05	-98.00	4872.00	7850	20230504	-70.13	1877	20231024	24.93	2535	-7.50	20240116	2095	11.93	20240201	7850	-70.13	20230504	1877	24.93	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N
103	20240213	100135	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	-5	5	-0.21	34647745	14645	17.49	2400	2400	2315	3060	1650	2355	2365.84	0.52	-6997	2451	2402	2341	2292	2231	2427	2317	212	705	500	1410	5	1	42314090	994	-23.98	0.48	09	0.03	-98.00	4872.00	7850	20230504	-70.06	1877	20231024	25.20	2535	-7.30	20240116	2095	12.17	20240201	7850	-70.06	20230504	1877	25.20	20231024	0.08	N	003610	500	211 억	221678	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History