KissMeData/001460/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

48 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	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	429500	9000	2	2.14	801196500	1876	2405.13	422000	434000	421500	546000	294500	420500	427077.03	1.42	8	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2683	10.22	0.70	12	0.30	42013.00	614415.00	560000	20230303	-23.30	340500	20231010	26.14	461000	-6.83	20240205	383000	12.14	20240122	560000	-23.30	20230303	340500	26.14	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
3	20240229	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	429000	8500	2	2.02	792603000	1856	2379.49	422000	434000	421500	546000	294500	420500	427049.03	1.42	10	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2680	10.21	0.70	12	0.30	42013.00	614415.00	560000	20230303	-23.39	340500	20231010	25.99	461000	-6.94	20240205	383000	12.01	20240122	560000	-23.39	20230303	340500	25.99	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
4	20240229	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	430000	9500	2	2.26	678206500	1590	2038.46	422000	434000	421500	546000	294500	420500	426544.97	1.42	11	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2686	10.23	0.70	12	0.25	42013.00	614415.00	560000	20230303	-23.21	340500	20231010	26.28	461000	-6.72	20240205	383000	12.27	20240122	560000	-23.21	20230303	340500	26.28	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
5	20240229	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	429000	8500	2	2.02	538737000	1266	1623.08	422000	431500	421500	546000	294500	420500	425542.65	1.42	11	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2680	10.21	0.70	12	0.20	42013.00	614415.00	560000	20230303	-23.39	340500	20231010	25.99	461000	-6.94	20240205	383000	12.01	20240122	560000	-23.39	20230303	340500	25.99	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
6	20240229	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	429000	8500	2	2.02	533582500	1254	1607.69	422000	431500	421500	546000	294500	420500	425504.39	1.42	11	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2680	10.21	0.70	12	0.20	42013.00	614415.00	560000	20230303	-23.39	340500	20231010	25.99	461000	-6.94	20240205	383000	12.01	20240122	560000	-23.39	20230303	340500	25.99	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
7	20240229	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425500	5000	2	1.19	112262000	264	338.46	422000	425500	421500	546000	294500	420500	425234.85	1.42	0	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2658	10.13	0.69	12	0.04	42013.00	614415.00	560000	20230303	-24.02	340500	20231010	24.96	461000	-7.70	20240205	383000	11.10	20240122	560000	-24.02	20230303	340500	24.96	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
8	20240229	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424500	4000	2	0.95	12288000	29	37.18	422000	425000	421500	546000	294500	420500	423724.14	1.42	0	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2651	10.10	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.20	340500	20231010	24.67	461000	-7.92	20240205	383000	10.84	20240122	560000	-24.20	20230303	340500	24.67	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
9	20240229	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421500	1000	2	0.24	843500	2	2.56	422000	422000	421500	546000	294500	420500	421750.00	1.42	0	429500	425000	417000	412500	404500	427250	414750	31	125500	5000	285940	500	1	624615	2633	10.03	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.73	340500	20231010	23.79	461000	-8.57	20240205	383000	10.05	20240122	560000	-24.73	20230303	340500	23.79	20231010	0.06	N	001460	5000	31 억	8868	N	N	2	N	N
10	20240228	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420500	10000	2	2.44	32073000	77	126.23	410500	421500	409000	533000	287500	410500	416532.47	1.42	-2	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2627	10.01	0.68	12	0.01	42013.00	614415.00	560000	20230303	-24.91	340500	20231010	23.49	461000	-8.79	20240205	383000	9.79	20240122	560000	-24.91	20230303	340500	23.49	20231010	0.07	N	001460	5000	31 억	8869	N	N	2	N	N
11	20240228	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	10500	2	2.56	29978000	72	118.03	410500	421500	409000	533000	287500	410500	416361.11	1.42	-1	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2630	10.02	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
12	20240228	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415500	5000	2	1.22	24514000	59	96.72	410500	421500	409000	533000	287500	410500	415491.53	1.42	-1	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2595	9.89	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.80	340500	20231010	22.03	461000	-9.87	20240205	383000	8.49	20240122	560000	-25.80	20230303	340500	22.03	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
13	20240228	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	9500	2	2.31	18655000	45	73.77	410500	420000	409000	533000	287500	410500	414555.56	1.42	0	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
14	20240228	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	4500	2	1.10	10720000	26	42.62	410500	416000	409000	533000	287500	410500	412307.69	1.42	0	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	461000	-9.98	20240205	383000	8.36	20240122	560000	-25.89	20230303	340500	21.88	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
15	20240228	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412000	1500	2	0.37	6172500	15	24.59	410500	416000	409000	533000	287500	410500	411500.00	1.42	0	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2573	9.81	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.43	340500	20231010	21.00	461000	-10.63	20240205	383000	7.57	20240122	560000	-26.43	20230303	340500	21.00	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
16	20240228	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	2500	2	0.61	3692500	9	14.75	410500	413000	409000	533000	287500	410500	410277.78	1.42	0	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	461000	-10.41	20240205	383000	7.83	20240122	560000	-26.25	20230303	340500	21.29	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
17	20240228	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410500	0	3	0.00	410500	1	1.64	410500	410500	410500	533000	287500	410500	410500.00	1.42	0	413500	412000	410000	408500	406500	411000	407500	31	122500	5000	279140	500	1	624615	2564	9.77	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.70	340500	20231010	20.56	461000	-10.95	20240205	383000	7.18	20240122	560000	-26.70	20230303	340500	20.56	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
18	20240227	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410500	2500	2	0.61	24954000	61	105.17	411500	411500	408000	530000	286000	408000	409081.97	1.42	-2	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2564	9.77	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.70	340500	20231010	20.56	461000	-10.95	20240205	383000	7.18	20240122	560000	-26.70	20230303	340500	20.56	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
19	20240227	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	0	3	0.00	22904500	56	96.55	411500	411500	408000	530000	286000	408000	409008.93	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2548	9.71	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
20	20240227	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410000	2000	2	0.49	20040000	49	84.48	411500	411500	408000	530000	286000	408000	408979.59	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2561	9.76	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.79	340500	20231010	20.41	461000	-11.06	20240205	383000	7.05	20240122	560000	-26.79	20230303	340500	20.41	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
21	20240227	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410000	2000	2	0.49	18810000	46	79.31	411500	411500	408000	530000	286000	408000	408913.04	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2561	9.76	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.79	340500	20231010	20.41	461000	-11.06	20240205	383000	7.05	20240122	560000	-26.79	20230303	340500	20.41	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
22	20240227	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	1500	2	0.37	18400000	45	77.59	411500	411500	408000	530000	286000	408000	408888.89	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2558	9.75	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	461000	-11.17	20240205	383000	6.92	20240122	560000	-26.88	20230303	340500	20.26	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
23	20240227	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	1500	2	0.37	16762500	41	70.69	411500	411500	408000	530000	286000	408000	408841.46	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2558	9.75	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	461000	-11.17	20240205	383000	6.92	20240122	560000	-26.88	20230303	340500	20.26	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
24	20240227	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410000	2000	2	0.49	7767500	19	32.76	411500	411500	408500	530000	286000	408000	408815.79	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2561	9.76	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.79	340500	20231010	20.41	461000	-11.06	20240205	383000	7.05	20240122	560000	-26.79	20230303	340500	20.41	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
25	20240227	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	0	3	0.00	0	0	0.00	0	0	0	530000	286000	408000	0.00	1.42	0	427000	417500	411500	402000	396000	422250	406750	31	122000	5000	277440	500	1	624615	2548	9.71	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8869	N	N	0	N	N
26	20240226	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	2500	2	0.62	23955000	58	101.75	405500	421000	405500	527000	284000	405500	413017.24	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2548	9.71	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
27	20240226	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	4000	2	0.99	22324000	54	94.74	405500	421000	405500	527000	284000	405500	413407.41	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2558	9.75	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	461000	-11.17	20240205	383000	6.92	20240122	560000	-26.88	20230303	340500	20.26	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
28	20240226	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411000	5500	2	1.36	19043500	46	80.70	405500	421000	405500	527000	284000	405500	413989.13	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2567	9.78	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.61	340500	20231010	20.70	461000	-10.85	20240205	383000	7.31	20240122	560000	-26.61	20230303	340500	20.70	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
29	20240226	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411000	5500	2	1.36	17810500	43	75.44	405500	421000	405500	527000	284000	405500	414197.67	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2567	9.78	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.61	340500	20231010	20.70	461000	-10.85	20240205	383000	7.31	20240122	560000	-26.61	20230303	340500	20.70	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
30	20240226	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412000	6500	2	1.60	10813500	26	45.61	405500	421000	405500	527000	284000	405500	415903.85	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2573	9.81	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.43	340500	20231010	21.00	461000	-10.63	20240205	383000	7.57	20240122	560000	-26.43	20230303	340500	21.00	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
31	20240226	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412500	7000	2	1.73	9573500	23	40.35	405500	421000	405500	527000	284000	405500	416239.13	1.42	-3	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2577	9.82	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.34	340500	20231010	21.15	461000	-10.52	20240205	383000	7.70	20240122	560000	-26.34	20230303	340500	21.15	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
32	20240226	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	11000	2	2.71	5834000	14	24.56	405500	421000	405500	527000	284000	405500	416714.29	1.42	-1	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	461000	-9.65	20240205	383000	8.75	20240122	560000	-25.62	20230303	340500	22.32	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
33	20240226	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	0	3	0.00	405500	1	1.75	405500	405500	405500	527000	284000	405500	405500.00	1.42	0	411500	408500	407000	404000	402500	407750	403250	31	121500	5000	275740	500	1	624615	2533	9.65	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	461000	-12.04	20240205	383000	5.87	20240122	560000	-27.59	20230303	340500	19.09	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
34	20240223	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	-1500	5	-0.37	23216500	57	89.06	410000	410000	405500	529000	285000	407000	407307.02	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2533	9.65	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	461000	-12.04	20240205	383000	5.87	20240122	560000	-27.59	20230303	340500	19.09	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
35	20240223	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	-1500	5	-0.37	20376000	50	78.12	410000	410000	405500	529000	285000	407000	407520.00	1.42	1	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2533	9.65	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	461000	-12.04	20240205	383000	5.87	20240122	560000	-27.59	20230303	340500	19.09	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
36	20240223	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	406000	-1000	5	-0.25	16716500	41	64.06	410000	410000	406000	529000	285000	407000	407719.51	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2536	9.66	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.50	340500	20231010	19.24	461000	-11.93	20240205	383000	6.01	20240122	560000	-27.50	20230303	340500	19.24	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
37	20240223	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	1000	2	0.25	11416000	28	43.75	410000	410000	407000	529000	285000	407000	407714.29	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2548	9.71	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
38	20240223	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	500	2	0.12	2864000	7	10.94	410000	410000	407500	529000	285000	407000	409142.86	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2545	9.70	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	461000	-11.61	20240205	383000	6.40	20240122	560000	-27.23	20230303	340500	19.68	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
39	20240223	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409000	2000	2	0.49	2456500	6	9.38	410000	410000	409000	529000	285000	407000	409416.67	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2555	9.74	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.96	340500	20231010	20.12	461000	-11.28	20240205	383000	6.79	20240122	560000	-26.96	20230303	340500	20.12	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
40	20240223	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410000	3000	2	0.74	1229000	3	4.69	410000	410000	409000	529000	285000	407000	409666.67	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2561	9.76	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.79	340500	20231010	20.41	461000	-11.06	20240205	383000	7.05	20240122	560000	-26.79	20230303	340500	20.41	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
41	20240223	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407000	0	3	0.00	0	0	0.00	0	0	0	529000	285000	407000	0.00	1.42	0	415666	411332	409166	404832	402666	410250	403750	31	122000	5000	276760	500	1	624615	2542	9.69	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.32	340500	20231010	19.53	461000	-11.71	20240205	383000	6.27	20240122	560000	-27.32	20230303	340500	19.53	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
42	20240222	160114	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407000	-1000	5	-0.25	26102500	64	64.00	408000	413500	407000	530000	286000	408000	407851.56	1.42	-3	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2542	9.69	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.32	340500	20231010	19.53	461000	-11.71	20240205	383000	6.27	20240122	560000	-27.32	20230303	340500	19.53	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
43	20240222	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407000	-1000	5	-0.25	19997500	49	49.00	408000	413500	407000	530000	286000	408000	408112.24	1.42	-2	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2542	9.69	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.32	340500	20231010	19.53	461000	-11.71	20240205	383000	6.27	20240122	560000	-27.32	20230303	340500	19.53	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
44	20240222	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	-500	5	-0.12	14296000	35	35.00	408000	413500	407500	530000	286000	408000	408457.14	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2545	9.70	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	461000	-11.61	20240205	383000	6.40	20240122	560000	-27.23	20230303	340500	19.68	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
45	20240222	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	-500	5	-0.12	12258500	30	30.00	408000	413500	407500	530000	286000	408000	408616.67	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2545	9.70	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	461000	-11.61	20240205	383000	6.40	20240122	560000	-27.23	20230303	340500	19.68	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
46	20240222	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	-500	5	-0.12	8997500	22	22.00	408000	413500	407500	530000	286000	408000	408977.27	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2545	9.70	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	461000	-11.61	20240205	383000	6.40	20240122	560000	-27.23	20230303	340500	19.68	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
47	20240222	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	1500	2	0.37	6550000	16	16.00	408000	413500	408000	530000	286000	408000	409375.00	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2558	9.75	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	461000	-11.17	20240205	383000	6.92	20240122	560000	-26.88	20230303	340500	20.26	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
48	20240222	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413500	5500	2	1.35	3677500	9	9.00	408000	413500	408000	530000	286000	408000	408611.11	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2583	9.84	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.16	340500	20231010	21.44	461000	-10.30	20240205	383000	7.96	20240122	560000	-26.16	20230303	340500	21.44	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
49	20240222	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	0	3	0.00	0	0	0.00	0	0	0	530000	286000	408000	0.00	1.42	0	421333	414666	410833	404166	400333	412750	402250	31	122000	5000	277440	500	1	624615	2548	9.71	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8872	N	N	0	N	N
50	20240221	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	408000	-9500	5	-2.28	40965500	100	52.36	417500	417500	407000	542000	292500	417500	409688.78	1.42	-29	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2548	9.71	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.14	340500	20231010	19.82	461000	-11.50	20240205	383000	6.53	20240122	560000	-27.14	20230303	340500	19.82	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
51	20240221	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	-10000	5	-2.40	34030500	83	43.46	417500	417500	407000	542000	292500	417500	410006.02	1.42	-27	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2545	9.70	0.66	12	0.01	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	461000	-11.61	20240205	383000	6.40	20240122	560000	-27.23	20230303	340500	19.68	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
52	20240221	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	-8000	5	-1.92	18519000	45	23.56	417500	417500	409500	542000	292500	417500	411533.33	1.42	-16	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2558	9.75	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	461000	-11.17	20240205	383000	6.92	20240122	560000	-26.88	20230303	340500	20.26	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
53	20240221	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411500	-6000	5	-1.44	17700000	43	22.51	417500	417500	409500	542000	292500	417500	411627.91	1.42	-15	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2570	9.79	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.52	340500	20231010	20.85	461000	-10.74	20240205	383000	7.44	20240122	560000	-26.52	20230303	340500	20.85	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
54	20240221	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410500	-7000	5	-1.68	11958000	29	15.18	417500	417500	410000	542000	292500	417500	412344.83	1.42	-13	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2564	9.77	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.70	340500	20231010	20.56	461000	-10.95	20240205	383000	7.18	20240122	560000	-26.70	20230303	340500	20.56	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
55	20240221	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411000	-6500	5	-1.56	6198500	15	7.85	417500	417500	410500	542000	292500	417500	413233.33	1.42	-5	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2567	9.78	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.61	340500	20231010	20.70	461000	-10.85	20240205	383000	7.31	20240122	560000	-26.61	20230303	340500	20.70	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
56	20240221	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	410500	-7000	5	-1.68	1649500	4	2.09	417500	417500	410500	542000	292500	417500	412375.00	1.42	-3	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2564	9.77	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.70	340500	20231010	20.56	461000	-10.95	20240205	383000	7.18	20240122	560000	-26.70	20230303	340500	20.56	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
57	20240221	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	0	3	0.00	0	0	0.00	0	0	0	542000	292500	417500	0.00	1.42	0	435833	426666	420833	411666	405833	423750	408750	31	124500	5000	283900	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	461000	-9.44	20240205	383000	9.01	20240122	560000	-25.45	20230303	340500	22.61	20231010	0.07	N	001460	5000	31 억	8883	N	N	0	N	N
58	20240220	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	-12500	5	-2.91	79516000	190	133.80	430000	430000	415000	559000	301000	430000	418505.26	1.42	-47	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2608	9.94	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	461000	-9.44	20240205	383000	9.01	20240122	560000	-25.45	20230303	340500	22.61	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
59	20240220	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417000	-13000	5	-3.02	74924000	179	126.06	430000	430000	415000	559000	301000	430000	418569.83	1.42	-47	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2605	9.93	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.54	340500	20231010	22.47	461000	-9.54	20240205	383000	8.88	20240122	560000	-25.54	20230303	340500	22.47	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
60	20240220	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-15000	5	-3.49	71177500	170	119.72	430000	430000	415000	559000	301000	430000	418691.18	1.42	-46	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2592	9.88	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	461000	-9.98	20240205	383000	8.36	20240122	560000	-25.89	20230303	340500	21.88	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
61	20240220	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	-12500	5	-2.91	55734500	133	93.66	430000	430000	415000	559000	301000	430000	419056.39	1.42	-36	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2608	9.94	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	461000	-9.44	20240205	383000	9.01	20240122	560000	-25.45	20230303	340500	22.61	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
62	20240220	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418000	-12000	5	-2.79	41112500	98	69.01	430000	430000	415000	559000	301000	430000	419515.31	1.42	-27	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2611	9.95	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.36	340500	20231010	22.76	461000	-9.33	20240205	383000	9.14	20240122	560000	-25.36	20230303	340500	22.76	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
63	20240220	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	422500	-7500	5	-1.74	34402000	82	57.75	430000	430000	415000	559000	301000	430000	419536.59	1.42	-17	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2639	10.06	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.55	340500	20231010	24.08	461000	-8.35	20240205	383000	10.31	20240122	560000	-24.55	20230303	340500	24.08	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
64	20240220	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-10000	5	-2.33	29786000	71	50.00	430000	430000	415000	559000	301000	430000	419521.13	1.42	-9	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
65	20240220	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	430000	0	3	0.00	430000	1	0.70	430000	430000	430000	559000	301000	430000	430000.00	1.42	0	438666	434332	425666	421332	412666	436500	423500	31	129000	5000	292400	500	1	624615	2686	10.23	0.70	12	0.00	42013.00	614415.00	560000	20230303	-23.21	340500	20231010	26.28	461000	-6.72	20240205	383000	12.27	20240122	560000	-23.21	20230303	340500	26.28	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
66	20240219	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	430000	6500	2	1.53	59984000	142	169.05	417000	430000	417000	550000	296500	423500	422422.54	1.42	29	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2686	10.23	0.70	12	0.02	42013.00	614415.00	560000	20230303	-23.21	340500	20231010	26.28	461000	-6.72	20240205	383000	12.27	20240122	560000	-23.21	20230303	340500	26.28	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
67	20240219	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-3500	5	-0.83	46251500	110	130.95	417000	423500	417000	550000	296500	423500	420468.18	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2623	10.00	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
68	20240219	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	423000	-500	5	-0.12	40782500	97	115.48	417000	423500	417000	550000	296500	423500	420438.14	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2642	10.07	0.69	12	0.02	42013.00	614415.00	560000	20230303	-24.46	340500	20231010	24.23	461000	-8.24	20240205	383000	10.44	20240122	560000	-24.46	20230303	340500	24.23	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
69	20240219	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	423000	-500	5	-0.12	40782500	97	115.48	417000	423500	417000	550000	296500	423500	420438.14	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2642	10.07	0.69	12	0.02	42013.00	614415.00	560000	20230303	-24.46	340500	20231010	24.23	461000	-8.24	20240205	383000	10.44	20240122	560000	-24.46	20230303	340500	24.23	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
70	20240219	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	-4500	5	-1.06	38683500	92	109.52	417000	423500	417000	550000	296500	423500	420472.83	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2617	9.97	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	461000	-9.11	20240205	383000	9.40	20240122	560000	-25.18	20230303	340500	23.05	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
71	20240219	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	-2500	5	-0.59	5882500	14	16.67	417000	423500	417000	550000	296500	423500	420178.57	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2630	10.02	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
72	20240219	100117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	423500	0	3	0.00	2926000	7	8.33	417000	423500	417000	550000	296500	423500	418000.00	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2645	10.08	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.38	340500	20231010	24.38	461000	-8.13	20240205	383000	10.57	20240122	560000	-24.38	20230303	340500	24.38	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
73	20240219	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417000	-6500	5	-1.53	1251000	3	3.57	417000	417000	417000	550000	296500	423500	417000.00	1.42	0	438500	431000	416500	409000	394500	434750	412750	31	126500	5000	287980	500	1	624615	2605	9.93	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.54	340500	20231010	22.47	461000	-9.54	20240205	383000	8.88	20240122	560000	-25.54	20230303	340500	22.47	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
74	20240216	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	423500	2500	2	0.59	35144000	84	150.00	419000	424000	402000	547000	295000	421000	418380.95	1.42	21	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2645	10.08	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.38	340500	20231010	24.38	461000	-8.13	20240205	383000	10.57	20240122	560000	-24.38	20230303	340500	24.38	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
75	20240216	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	423000	2000	2	0.48	24558500	59	105.36	419000	423500	402000	547000	295000	421000	416245.76	1.42	9	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2642	10.07	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.46	340500	20231010	24.23	461000	-8.24	20240205	383000	10.44	20240122	560000	-24.46	20230303	340500	24.23	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
76	20240216	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-1000	5	-0.24	18649000	45	80.36	419000	421500	402000	547000	295000	421000	414422.22	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
77	20240216	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	-3500	5	-0.83	18229000	44	78.57	419000	421500	402000	547000	295000	421000	414295.45	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2608	9.94	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	461000	-9.44	20240205	383000	9.01	20240122	560000	-25.45	20230303	340500	22.61	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
78	20240216	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	0	3	0.00	16557500	40	71.43	419000	421500	402000	547000	295000	421000	413937.50	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2630	10.02	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
79	20240216	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	0	3	0.00	16557500	40	71.43	419000	421500	402000	547000	295000	421000	413937.50	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2630	10.02	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
80	20240216	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	-2000	5	-0.48	15715000	38	67.86	419000	419000	402000	547000	295000	421000	413552.63	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2617	9.97	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	461000	-9.11	20240205	383000	9.40	20240122	560000	-25.18	20230303	340500	23.05	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
81	20240216	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	0	3	0.00	0	0	0.00	0	0	0	547000	295000	421000	0.00	1.42	0	427000	424000	422000	419000	417000	425500	420500	31	126000	5000	286280	500	1	624615	2630	10.02	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8880	N	N	0	N	N
82	20240215	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	-4000	5	-0.94	23624500	56	37.58	420500	425000	420000	552000	297500	425000	421866.07	1.42	-1	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2630	10.02	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	461000	-8.68	20240205	383000	9.92	20240122	560000	-24.82	20230303	340500	23.64	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
83	20240215	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	0	3	0.00	21516000	51	34.23	420500	425000	420000	552000	297500	425000	421882.35	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2655	10.12	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	461000	-7.81	20240205	383000	10.97	20240122	560000	-24.11	20230303	340500	24.82	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
84	20240215	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	0	3	0.00	18119000	43	28.86	420500	425000	420000	552000	297500	425000	421372.09	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2655	10.12	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	461000	-7.81	20240205	383000	10.97	20240122	560000	-24.11	20230303	340500	24.82	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
85	20240215	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	0	3	0.00	17269000	41	27.52	420500	425000	420000	552000	297500	425000	421195.12	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2655	10.12	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	461000	-7.81	20240205	383000	10.97	20240122	560000	-24.11	20230303	340500	24.82	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
86	20240215	120117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420500	-4500	5	-1.06	15570500	37	24.83	420500	425000	420000	552000	297500	425000	420824.32	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2627	10.01	0.68	12	0.01	42013.00	614415.00	560000	20230303	-24.91	340500	20231010	23.49	461000	-8.79	20240205	383000	9.79	20240122	560000	-24.91	20230303	340500	23.49	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
87	20240215	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424500	-500	5	-0.12	14300500	34	22.82	420500	424500	420000	552000	297500	425000	420602.94	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2651	10.10	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.20	340500	20231010	24.67	461000	-7.92	20240205	383000	10.84	20240122	560000	-24.20	20230303	340500	24.67	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
88	20240215	100117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-5000	5	-1.18	5466000	13	8.72	420500	421500	420000	552000	297500	425000	420461.54	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2623	10.00	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
89	20240215	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	0	3	0.00	0	0	0.00	0	0	0	552000	297500	425000	0.00	1.42	0	432666	428832	424166	420332	415666	426500	418000	31	127000	5000	289000	500	1	624615	2655	10.12	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	461000	-7.81	20240205	383000	10.97	20240122	560000	-24.11	20230303	340500	24.82	20231010	0.07	N	001460	5000	31 억	8879	N	N	0	N	N
90	20240214	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	5500	2	1.31	63548000	149	156.84	428000	428000	419500	545000	294000	419500	426496.64	1.42	61	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2655	10.12	0.69	12	0.02	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	461000	-7.81	20240205	383000	10.97	20240122	560000	-24.11	20230303	340500	24.82	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
91	20240214	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	7500	2	1.79	55439000	130	136.84	428000	428000	419500	545000	294000	419500	426453.85	1.42	57	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2667	10.16	0.69	12	0.02	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	461000	-7.38	20240205	383000	11.49	20240122	560000	-23.75	20230303	340500	25.40	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
92	20240214	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427500	8000	2	1.91	51171000	120	126.32	428000	428000	419500	545000	294000	419500	426425.00	1.42	52	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2670	10.18	0.70	12	0.02	42013.00	614415.00	560000	20230303	-23.66	340500	20231010	25.55	461000	-7.27	20240205	383000	11.62	20240122	560000	-23.66	20230303	340500	25.55	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
93	20240214	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427500	8000	2	1.91	35810500	84	88.42	428000	428000	419500	545000	294000	419500	426315.48	1.42	45	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2670	10.18	0.70	12	0.01	42013.00	614415.00	560000	20230303	-23.66	340500	20231010	25.55	461000	-7.27	20240205	383000	11.62	20240122	560000	-23.66	20230303	340500	25.55	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
94	20240214	120117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	7500	2	1.79	26421500	62	65.26	428000	428000	419500	545000	294000	419500	426153.23	1.42	36	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2667	10.16	0.69	12	0.01	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	461000	-7.38	20240205	383000	11.49	20240122	560000	-23.75	20230303	340500	25.40	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
95	20240214	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	426500	7000	2	1.67	19595500	46	48.42	428000	428000	419500	545000	294000	419500	425989.13	1.42	23	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2664	10.15	0.69	12	0.01	42013.00	614415.00	560000	20230303	-23.84	340500	20231010	25.26	461000	-7.48	20240205	383000	11.36	20240122	560000	-23.84	20230303	340500	25.26	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
96	20240214	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	0	3	0.00	0	0	0.00	0	0	0	545000	294000	419500	0.00	1.42	0	427166	423332	418666	414832	410166	425250	416750	31	125500	5000	285260	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	461000	-9.00	20240205	383000	9.53	20240122	560000	-25.09	20230303	340500	23.20	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
97	20240213	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	5500	2	1.33	39734500	95	103.26	414000	422500	414000	538000	290000	414000	418257.89	1.42	36	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2620	9.99	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	461000	-9.00	20240205	383000	9.53	20240122	560000	-25.09	20230303	340500	23.20	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
98	20240213	150115	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	6000	2	1.45	37643000	90	97.83	414000	422500	414000	538000	290000	414000	418255.56	1.42	33	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	461000	-8.89	20240205	383000	9.66	20240122	560000	-25.00	20230303	340500	23.35	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
99	20240213	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421500	7500	2	1.81	31778500	76	82.61	414000	422500	414000	538000	290000	414000	418138.16	1.42	27	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2633	10.03	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.73	340500	20231010	23.79	461000	-8.57	20240205	383000	10.05	20240122	560000	-24.73	20230303	340500	23.79	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
100	20240213	130116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	422000	8000	2	1.93	27988500	67	72.83	414000	422500	414000	538000	290000	414000	417738.81	1.42	19	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2636	10.04	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.64	340500	20231010	23.94	461000	-8.46	20240205	383000	10.18	20240122	560000	-24.64	20230303	340500	23.94	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
101	20240213	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418000	4000	2	0.97	23366500	56	60.87	414000	419500	414000	538000	290000	414000	417258.93	1.42	12	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	340500	20231010	22.76	461000	-9.33	20240205	383000	9.14	20240122	560000	-25.36	20230303	340500	22.76	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
102	20240213	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418000	4000	2	0.97	15421500	37	40.22	414000	418500	414000	538000	290000	414000	416797.30	1.42	5	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	340500	20231010	22.76	461000	-9.33	20240205	383000	9.14	20240122	560000	-25.36	20230303	340500	22.76	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N
103	20240213	100116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	2500	2	0.60	6655000	16	17.39	414000	416500	414000	538000	290000	414000	415937.50	1.42	2	429333	421666	411833	404166	394333	425500	408000	31	124000	5000	281520	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	461000	-9.65	20240205	383000	8.75	20240122	560000	-25.62	20230303	340500	22.32	20231010	0.07	N	001460	5000	31 억	8895	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History