KissMeData/093050/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13080	-100	5	-0.76	536374390	40858	188.18	13210	13220	13070	17130	9230	13180	13127.77	15.89	-375	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3825	2.51	0.26	12	0.14	5208.00	50518.00	18460	20230406	-29.14	12390	20240125	5.57	14000	-6.57	20240221	12390	5.57	20240125	18460	-29.14	20230406	12390	5.57	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	119	N	N
3	20240229	150711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13100	-80	5	-0.61	505044000	38464	177.16	13210	13220	13070	17130	9230	13180	13130.30	15.89	1822	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3830	2.52	0.26	12	0.13	5208.00	50518.00	18460	20230406	-29.04	12390	20240125	5.73	14000	-6.43	20240221	12390	5.73	20240125	18460	-29.04	20230406	12390	5.73	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
4	20240229	140712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13130	-50	5	-0.38	331044070	25180	115.97	13210	13220	13110	17130	9230	13180	13147.10	15.89	1756	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3839	2.52	0.26	12	0.09	5208.00	50518.00	18460	20230406	-28.87	12390	20240125	5.97	14000	-6.21	20240221	12390	5.97	20240125	18460	-28.87	20230406	12390	5.97	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
5	20240229	130710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13130	-50	5	-0.38	313212870	23823	109.72	13210	13220	13110	17130	9230	13180	13147.50	15.89	2670	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3839	2.52	0.26	12	0.08	5208.00	50518.00	18460	20230406	-28.87	12390	20240125	5.97	14000	-6.21	20240221	12390	5.97	20240125	18460	-28.87	20230406	12390	5.97	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
6	20240229	120709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13160	-20	5	-0.15	270949490	20609	94.92	13210	13220	13110	17130	9230	13180	13147.14	15.89	2796	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3848	2.53	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.71	12390	20240125	6.21	14000	-6.00	20240221	12390	6.21	20240125	18460	-28.71	20230406	12390	6.21	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
7	20240229	110711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13210	30	2	0.23	124626380	9477	43.65	13210	13210	13110	17130	9230	13180	13150.40	15.89	13	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3863	2.54	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.44	12390	20240125	6.62	14000	-5.64	20240221	12390	6.62	20240125	18460	-28.44	20230406	12390	6.62	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
8	20240229	100712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13160	-20	5	-0.15	100888500	7678	35.36	13210	13210	13110	17130	9230	13180	13139.95	15.89	-48	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3848	2.53	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.71	12390	20240125	6.21	14000	-6.00	20240221	12390	6.21	20240125	18460	-28.71	20230406	12390	6.21	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
9	20240229	090710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13120	-60	5	-0.46	12554700	953	4.39	13210	13210	13120	17130	9230	13180	13173.87	15.89	-373	13273	13226	13143	13096	13013	13245	13115	1462	3950	5000	9750	10	1	29240000	3836	2.52	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.93	12390	20240125	5.89	14000	-6.29	20240221	12390	5.89	20240125	18460	-28.93	20230406	12390	5.89	20240125	0.46	N	093050	5000	1462 억	4644979	N	N	103	N	N
10	20240228	160629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13180	80	2	0.61	284948160	21712	36.87	13180	13190	13060	17030	9170	13100	13123.84	15.91	-6853	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3854	2.53	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.60	12390	20240125	6.38	14000	-5.86	20240221	12390	6.38	20240125	18460	-28.60	20230406	12390	6.38	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	103	N	N
11	20240228	150629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13130	30	2	0.23	275229840	20973	35.61	13180	13190	13060	17030	9170	13100	13123.06	15.91	-6954	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3839	2.52	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.87	12390	20240125	5.97	14000	-6.21	20240221	12390	5.97	20240125	18460	-28.87	20230406	12390	5.97	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
12	20240228	140709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13140	40	2	0.31	207770090	15844	26.90	13180	13190	13060	17030	9170	13100	13113.49	15.91	-6685	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3842	2.52	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.82	12390	20240125	6.05	14000	-6.14	20240221	12390	6.05	20240125	18460	-28.82	20230406	12390	6.05	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
13	20240228	130710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13140	40	2	0.31	179035830	13657	23.19	13180	13190	13060	17030	9170	13100	13109.46	15.91	-6716	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3842	2.52	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.82	12390	20240125	6.05	14000	-6.14	20240221	12390	6.05	20240125	18460	-28.82	20230406	12390	6.05	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
14	20240228	120711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13150	50	2	0.38	171035500	13048	22.16	13180	13190	13060	17030	9170	13100	13108.18	15.91	-6598	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3845	2.52	0.26	12	0.04	5208.00	50518.00	18460	20230406	-28.76	12390	20240125	6.13	14000	-6.07	20240221	12390	6.13	20240125	18460	-28.76	20230406	12390	6.13	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
15	20240228	110641	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13110	10	2	0.08	158323840	12078	20.51	13180	13190	13060	17030	9170	13100	13108.45	15.91	-6127	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3833	2.52	0.26	12	0.04	5208.00	50518.00	18460	20230406	-28.98	12390	20240125	5.81	14000	-6.36	20240221	12390	5.81	20240125	18460	-28.98	20230406	12390	5.81	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
16	20240228	100708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13160	60	2	0.46	125686350	9587	16.28	13180	13190	13060	17030	9170	13100	13110.08	15.91	-5750	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3848	2.53	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.71	12390	20240125	6.21	14000	-6.00	20240221	12390	6.21	20240125	18460	-28.71	20230406	12390	6.21	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
17	20240228	090712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13160	60	2	0.46	839860	64	0.11	13180	13180	13100	17030	9170	13100	13122.81	15.91	-20	13520	13310	13190	12980	12860	13250	12920	1462	3930	5000	9690	10	1	29240000	3848	2.53	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.71	12390	20240125	6.21	14000	-6.00	20240221	12390	6.21	20240125	18460	-28.71	20230406	12390	6.21	20240125	0.45	N	093050	5000	1462 억	4651816	N	N	99	N	N
18	20240227	160709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13100	-300	5	-2.24	775916350	58878	93.83	13330	13400	13070	17420	9380	13400	13178.46	15.91	-2579	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3830	2.52	0.26	12	0.20	5208.00	50518.00	18460	20230406	-29.04	12390	20240125	5.73	14000	-6.43	20240221	12390	5.73	20240125	18460	-29.04	20230406	12390	5.73	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	99	N	N
19	20240227	150712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13120	-280	5	-2.09	638446400	48387	77.11	13330	13400	13090	17420	9380	13400	13194.59	15.91	-2321	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3836	2.52	0.26	12	0.17	5208.00	50518.00	18460	20230406	-28.93	12390	20240125	5.89	14000	-6.29	20240221	12390	5.89	20240125	18460	-28.93	20230406	12390	5.89	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
20	20240227	140708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13170	-230	5	-1.72	464383820	35120	55.97	13330	13400	13150	17420	9380	13400	13222.77	15.91	-1895	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3851	2.53	0.26	12	0.12	5208.00	50518.00	18460	20230406	-28.66	12390	20240125	6.30	14000	-5.93	20240221	12390	6.30	20240125	18460	-28.66	20230406	12390	6.30	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
21	20240227	130631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13200	-200	5	-1.49	347277500	26230	41.80	13330	13400	13170	17420	9380	13400	13239.71	15.91	-871	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3860	2.53	0.26	12	0.09	5208.00	50518.00	18460	20230406	-28.49	12390	20240125	6.54	14000	-5.71	20240221	12390	6.54	20240125	18460	-28.49	20230406	12390	6.54	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
22	20240227	120711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13180	-220	5	-1.64	303006360	22876	36.45	13330	13400	13180	17420	9380	13400	13245.60	15.91	360	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3854	2.53	0.26	12	0.08	5208.00	50518.00	18460	20230406	-28.60	12390	20240125	6.38	14000	-5.86	20240221	12390	6.38	20240125	18460	-28.60	20230406	12390	6.38	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
23	20240227	110710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13250	-150	5	-1.12	179044870	13490	21.50	13330	13400	13240	17420	9380	13400	13272.41	15.91	35	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3874	2.54	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.22	12390	20240125	6.94	14000	-5.36	20240221	12390	6.94	20240125	18460	-28.22	20230406	12390	6.94	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
24	20240227	100706	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13320	-80	5	-0.60	59198690	4453	7.10	13330	13400	13250	17420	9380	13400	13294.11	15.91	-1819	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3895	2.56	0.26	12	0.02	5208.00	50518.00	18460	20230406	-27.84	12390	20240125	7.51	14000	-4.86	20240221	12390	7.51	20240125	18460	-27.84	20230406	12390	7.51	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
25	20240227	090709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13320	-80	5	-0.60	6338460	475	0.76	13330	13400	13320	17420	9380	13400	13344.13	15.91	-352	13886	13642	13486	13242	13086	13565	13165	1462	4020	5000	9910	10	1	29240000	3895	2.56	0.26	12	0.00	5208.00	50518.00	18460	20230406	-27.84	12390	20240125	7.51	14000	-4.86	20240221	12390	7.51	20240125	18460	-27.84	20230406	12390	7.51	20240125	0.45	N	093050	5000	1462 억	4653533	N	N	286	N	N
26	20240226	160707	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13400	-310	5	-2.26	843994920	62752	384.46	13650	13730	13330	17820	9600	13710	13449.69	15.95	-9722	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3918	2.57	0.27	12	0.21	5208.00	50518.00	18460	20230406	-27.41	12390	20240125	8.15	14000	-4.29	20240221	12390	8.15	20240125	18460	-27.41	20230406	12390	8.15	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	286	N	N
27	20240226	150704	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13370	-340	5	-2.48	762519800	56686	347.30	13650	13730	13330	17820	9600	13710	13451.64	15.95	-6210	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3909	2.57	0.26	12	0.19	5208.00	50518.00	18460	20230406	-27.57	12390	20240125	7.91	14000	-4.50	20240221	12390	7.91	20240125	18460	-27.57	20230406	12390	7.91	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
28	20240226	140704	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13360	-350	5	-2.55	670126510	49772	304.94	13650	13730	13360	17820	9600	13710	13463.93	15.95	-4564	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3906	2.57	0.26	12	0.17	5208.00	50518.00	18460	20230406	-27.63	12390	20240125	7.83	14000	-4.57	20240221	12390	7.83	20240125	18460	-27.63	20230406	12390	7.83	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
29	20240226	130701	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13400	-310	5	-2.26	652121410	48426	296.69	13650	13730	13360	17820	9600	13710	13466.35	15.95	-3836	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3918	2.57	0.27	12	0.17	5208.00	50518.00	18460	20230406	-27.41	12390	20240125	8.15	14000	-4.29	20240221	12390	8.15	20240125	18460	-27.41	20230406	12390	8.15	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
30	20240226	120700	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13380	-330	5	-2.41	513478350	38071	233.25	13650	13730	13360	17820	9600	13710	13487.39	15.95	-4854	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3912	2.57	0.26	12	0.13	5208.00	50518.00	18460	20230406	-27.52	12390	20240125	7.99	14000	-4.43	20240221	12390	7.99	20240125	18460	-27.52	20230406	12390	7.99	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
31	20240226	110659	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13520	-190	5	-1.39	302287410	22343	136.89	13650	13730	13420	17820	9600	13710	13529.40	15.95	-5799	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3953	2.60	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.76	12390	20240125	9.12	14000	-3.43	20240221	12390	9.12	20240125	18460	-26.76	20230406	12390	9.12	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
32	20240226	100657	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13520	-190	5	-1.39	158513830	11672	71.51	13650	13730	13520	17820	9600	13710	13580.69	15.95	-4227	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	3953	2.60	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.76	12390	20240125	9.12	14000	-3.43	20240221	12390	9.12	20240125	18460	-26.76	20230406	12390	9.12	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
33	20240226	090657	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	20	2	0.15	5767190	421	2.58	13650	13730	13650	17820	9600	13710	13698.79	15.95	-291	13863	13786	13733	13656	13603	13760	13630	1462	4110	5000	10140	10	1	29240000	4015	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.62	12390	20240125	10.82	14000	-1.93	20240221	12390	10.82	20240125	18460	-25.62	20230406	12390	10.82	20240125	0.45	N	093050	5000	1462 억	4664286	N	N	14	N	N
34	20240223	160658	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-50	5	-0.36	224110150	16320	41.33	13760	13810	13680	17880	9640	13760	13732.25	15.97	-5951	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4009	2.63	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.73	12390	20240125	10.65	14000	-2.07	20240221	12390	10.65	20240125	18460	-25.73	20230406	12390	10.65	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	14	N	N
35	20240223	150653	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-50	5	-0.36	213085570	15516	39.29	13760	13810	13680	17880	9640	13760	13733.28	15.97	-5737	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4009	2.63	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.73	12390	20240125	10.65	14000	-2.07	20240221	12390	10.65	20240125	18460	-25.73	20230406	12390	10.65	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
36	20240223	140655	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	-20	5	-0.15	150346270	10936	27.69	13760	13810	13690	17880	9640	13760	13747.83	15.97	-5009	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4018	2.64	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.57	12390	20240125	10.90	14000	-1.86	20240221	12390	10.90	20240125	18460	-25.57	20230406	12390	10.90	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
37	20240223	130653	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	0	3	0.00	132031710	9603	24.32	13760	13810	13690	17880	9640	13760	13749.01	15.97	-4161	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4023	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	14000	-1.71	20240221	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
38	20240223	120654	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13720	-40	5	-0.29	119945050	8724	22.09	13760	13810	13690	17880	9640	13760	13748.86	15.97	-3472	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4012	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.68	12390	20240125	10.73	14000	-2.00	20240221	12390	10.73	20240125	18460	-25.68	20230406	12390	10.73	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
39	20240223	110648	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13750	-10	5	-0.07	73395030	5330	13.50	13760	13810	13730	17880	9640	13760	13770.17	15.97	-2641	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4021	2.64	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.51	12390	20240125	10.98	14000	-1.79	20240221	12390	10.98	20240125	18460	-25.51	20230406	12390	10.98	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
40	20240223	100648	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	0	3	0.00	47244110	3429	8.68	13760	13810	13760	17880	9640	13760	13777.81	15.97	-1205	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4023	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	14000	-1.71	20240221	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
41	20240223	090652	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13800	40	2	0.29	6384850	464	1.17	13760	13800	13760	17880	9640	13760	13760.45	15.97	-12	14066	13912	13836	13682	13606	13875	13645	1462	4120	5000	10180	10	1	29240000	4035	2.65	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.24	12390	20240125	11.38	14000	-1.43	20240221	12390	11.38	20240125	18460	-25.24	20230406	12390	11.38	20240125	0.47	N	093050	5000	1462 억	4670546	N	N	1308	N	N
42	20240222	160643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	-230	5	-1.64	546390180	39490	148.34	13990	13990	13760	18180	9800	13990	13836.17	15.99	-5524	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4023	2.64	0.27	12	0.14	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	14000	-1.71	20240221	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	1308	N	N
43	20240222	150652	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	-200	5	-1.43	470350940	33969	127.60	13990	13990	13780	18180	9800	13990	13846.48	15.99	-4014	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4032	2.65	0.27	12	0.12	5208.00	50518.00	18460	20230406	-25.30	12390	20240125	11.30	14000	-1.50	20240221	12390	11.30	20240125	18460	-25.30	20230406	12390	11.30	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
44	20240222	140647	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13810	-180	5	-1.29	418933790	30242	113.60	13990	13990	13780	18180	9800	13990	13852.71	15.99	-3348	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4038	2.65	0.27	12	0.10	5208.00	50518.00	18460	20230406	-25.19	12390	20240125	11.46	14000	-1.36	20240221	12390	11.46	20240125	18460	-25.19	20230406	12390	11.46	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
45	20240222	130637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	-200	5	-1.43	299128850	21576	81.05	13990	13990	13790	18180	9800	13990	13863.96	15.99	-2434	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4032	2.65	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.30	12390	20240125	11.30	14000	-1.50	20240221	12390	11.30	20240125	18460	-25.30	20230406	12390	11.30	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
46	20240222	120647	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13820	-170	5	-1.22	253507730	18271	68.63	13990	13990	13810	18180	9800	13990	13874.87	15.99	-2180	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4041	2.65	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.14	12390	20240125	11.54	14000	-1.29	20240221	12390	11.54	20240125	18460	-25.14	20230406	12390	11.54	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
47	20240222	110643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13850	-140	5	-1.00	192008600	13823	51.92	13990	13990	13840	18180	9800	13990	13890.52	15.99	-1129	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4050	2.66	0.27	12	0.05	5208.00	50518.00	18460	20230406	-24.97	12390	20240125	11.78	14000	-1.07	20240221	12390	11.78	20240125	18460	-24.97	20230406	12390	11.78	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
48	20240222	100637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13880	-110	5	-0.79	133266160	9586	36.01	13990	13990	13850	18180	9800	13990	13902.17	15.99	504	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4059	2.67	0.27	12	0.03	5208.00	50518.00	18460	20230406	-24.81	12390	20240125	12.03	14000	-0.86	20240221	12390	12.03	20240125	18460	-24.81	20230406	12390	12.03	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
49	20240222	090649	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	-60	5	-0.43	5906210	424	1.59	13990	13990	13910	18180	9800	13990	13929.74	15.99	-39	14076	14032	13956	13912	13836	14055	13935	1462	4190	5000	10350	10	1	29240000	4073	2.67	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	14000	-0.50	20240221	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.46	N	093050	5000	1462 억	4675753	N	N	79	N	N
50	20240221	160643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13990	60	2	0.43	370944690	26620	66.17	13910	14000	13880	18100	9760	13930	13934.81	15.98	3236	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4091	2.69	0.28	12	0.09	5208.00	50518.00	18460	20230406	-24.21	12390	20240125	12.91	14000	-0.07	20240221	12390	12.91	20240125	18460	-24.21	20230406	12390	12.91	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	79	N	N
51	20240221	150637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13970	40	2	0.29	339209550	24348	60.52	13910	14000	13880	18100	9760	13930	13931.72	15.98	2268	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4085	2.68	0.28	12	0.08	5208.00	50518.00	18460	20230406	-24.32	12390	20240125	12.75	14000	-0.21	20240221	12390	12.75	20240125	18460	-24.32	20230406	12390	12.75	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
52	20240221	140639	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13940	10	2	0.07	294970120	21176	52.63	13910	14000	13880	18100	9760	13930	13929.45	15.98	1135	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4076	2.68	0.28	12	0.07	5208.00	50518.00	18460	20230406	-24.49	12390	20240125	12.51	14000	-0.43	20240221	12390	12.51	20240125	18460	-24.49	20230406	12390	12.51	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
53	20240221	130640	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	0	3	0.00	274808860	19729	49.04	13910	14000	13880	18100	9760	13930	13929.18	15.98	907	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4073	2.67	0.28	12	0.07	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	14000	-0.50	20240221	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
54	20240221	120638	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13940	10	2	0.07	261922700	18804	46.74	13910	14000	13880	18100	9760	13930	13929.09	15.98	889	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4076	2.68	0.28	12	0.06	5208.00	50518.00	18460	20230406	-24.49	12390	20240125	12.51	14000	-0.43	20240221	12390	12.51	20240125	18460	-24.49	20230406	12390	12.51	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
55	20240221	110644	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	0	3	0.00	206019370	14800	36.79	13910	13990	13880	18100	9760	13930	13920.21	15.98	940	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4073	2.67	0.28	12	0.05	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	13990	0.00	20240220	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
56	20240221	100637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13890	-40	5	-0.29	112032920	8049	20.01	13910	13990	13880	18100	9760	13930	13918.83	15.98	1246	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4061	2.67	0.27	12	0.03	5208.00	50518.00	18460	20230406	-24.76	12390	20240125	12.11	13990	0.00	20240220	12390	12.11	20240125	18460	-24.76	20230406	12390	12.11	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
57	20240221	090637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13950	20	2	0.14	5425610	390	0.97	13910	13950	13910	18100	9760	13930	13910.84	15.98	-13	14103	14016	13903	13816	13703	14030	13830	1462	4170	5000	10300	10	1	29240000	4079	2.68	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.43	12390	20240125	12.59	13990	-0.29	20240220	12390	12.59	20240125	18460	-24.43	20230406	12390	12.59	20240125	0.50	N	093050	5000	1462 억	4672146	N	N	777	N	N
58	20240220	160630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	0	3	0.00	557617590	40229	48.58	13930	13990	13790	18100	9760	13930	13861.08	16.00	-7229	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4073	2.67	0.28	12	0.14	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	13990	-0.43	20240220	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	777	N	N
59	20240220	150634	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13880	-50	5	-0.36	547504470	39502	47.70	13930	13990	13790	18100	9760	13930	13860.17	16.00	-7172	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4059	2.67	0.27	12	0.14	5208.00	50518.00	18460	20230406	-24.81	12390	20240125	12.03	13990	-0.79	20240220	12390	12.03	20240125	18460	-24.81	20230406	12390	12.03	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
60	20240220	140634	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13860	-70	5	-0.50	461138120	33264	40.17	13930	13990	13790	18100	9760	13930	13862.98	16.00	-6618	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4053	2.66	0.27	12	0.11	5208.00	50518.00	18460	20230406	-24.92	12390	20240125	11.86	13990	-0.93	20240220	12390	11.86	20240125	18460	-24.92	20230406	12390	11.86	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
61	20240220	130635	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13860	-70	5	-0.50	365674460	26378	31.85	13930	13990	13790	18100	9760	13930	13862.86	16.00	-6493	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4053	2.66	0.27	12	0.09	5208.00	50518.00	18460	20230406	-24.92	12390	20240125	11.86	13990	-0.93	20240220	12390	11.86	20240125	18460	-24.92	20230406	12390	11.86	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
62	20240220	120629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13860	-70	5	-0.50	322436590	23255	28.08	13930	13990	13790	18100	9760	13930	13865.26	16.00	-5351	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4053	2.66	0.27	12	0.08	5208.00	50518.00	18460	20230406	-24.92	12390	20240125	11.86	13990	-0.93	20240220	12390	11.86	20240125	18460	-24.92	20230406	12390	11.86	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
63	20240220	110631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13830	-100	5	-0.72	254754980	18373	22.19	13930	13990	13790	18100	9760	13930	13865.73	16.00	-5084	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4044	2.66	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.08	12390	20240125	11.62	13990	-1.14	20240220	12390	11.62	20240125	18460	-25.08	20230406	12390	11.62	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
64	20240220	100622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13860	-70	5	-0.50	118229660	8513	10.28	13930	13990	13830	18100	9760	13930	13888.13	16.00	-2416	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4053	2.66	0.27	12	0.03	5208.00	50518.00	18460	20230406	-24.92	12390	20240125	11.86	13990	-0.93	20240220	12390	11.86	20240125	18460	-24.92	20230406	12390	11.86	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
65	20240220	090637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13970	40	2	0.29	13200880	945	1.14	13930	13990	13920	18100	9760	13930	13969.19	16.00	-727	14276	14102	13796	13622	13316	14190	13710	1462	4170	5000	10300	10	1	29240000	4085	2.68	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.32	12390	20240125	12.75	13990	-0.14	20240220	12390	12.75	20240125	18460	-24.32	20230406	12390	12.75	20240125	0.49	N	093050	5000	1462 억	4678295	N	N	19	N	N
66	20240219	160632	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	420	2	3.11	1136824330	82504	241.88	13510	13970	13490	17560	9460	13510	13778.99	15.93	17428	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4073	2.67	0.28	12	0.28	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	13970	-0.29	20240219	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	19	N	N
67	20240219	150638	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13930	420	2	3.11	1027099430	74633	218.81	13510	13930	13490	17560	9460	13510	13762.00	15.93	18776	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4073	2.67	0.28	12	0.26	5208.00	50518.00	18460	20230406	-24.54	12390	20240125	12.43	13930	0.00	20240219	12390	12.43	20240125	18460	-24.54	20230406	12390	12.43	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
68	20240219	140636	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13920	410	2	3.03	903298520	65728	192.70	13510	13920	13490	17560	9460	13510	13742.98	15.93	18317	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4070	2.67	0.28	12	0.22	5208.00	50518.00	18460	20230406	-24.59	12390	20240125	12.35	13920	0.00	20240219	12390	12.35	20240125	18460	-24.59	20230406	12390	12.35	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
69	20240219	130636	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13870	360	2	2.66	746973760	54466	159.68	13510	13910	13490	17560	9460	13510	13714.50	15.93	14830	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4056	2.66	0.27	12	0.19	5208.00	50518.00	18460	20230406	-24.86	12390	20240125	11.95	13910	-0.29	20240219	12390	11.95	20240125	18460	-24.86	20230406	12390	11.95	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
70	20240219	120634	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13800	290	2	2.15	628703180	45921	134.63	13510	13850	13490	17560	9460	13510	13690.97	15.93	13708	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4035	2.65	0.27	12	0.16	5208.00	50518.00	18460	20230406	-25.24	12390	20240125	11.38	13850	-0.36	20240219	12390	11.38	20240125	18460	-25.24	20230406	12390	11.38	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
71	20240219	110633	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	220	2	1.63	423879690	31050	91.03	13510	13770	13490	17560	9460	13510	13651.52	15.93	9019	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4015	2.64	0.27	12	0.11	5208.00	50518.00	18460	20230406	-25.62	12390	20240125	10.82	13840	-0.79	20240208	12390	10.82	20240125	18460	-25.62	20230406	12390	10.82	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
72	20240219	100629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	220	2	1.63	304501190	22323	65.45	13510	13770	13490	17560	9460	13510	13640.69	15.93	10024	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	4015	2.64	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.62	12390	20240125	10.82	13840	-0.79	20240208	12390	10.82	20240125	18460	-25.62	20230406	12390	10.82	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
73	20240219	090630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	80	2	0.59	71377430	5287	15.50	13510	13590	13490	17560	9460	13510	13500.55	15.93	4827	13730	13620	13490	13380	13250	13555	13315	1462	4050	5000	9990	10	1	29240000	3974	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.38	12390	20240125	9.69	13840	-1.81	20240208	12390	9.69	20240125	18460	-26.38	20230406	12390	9.69	20240125	0.48	N	093050	5000	1462 억	4659145	N	N	13	N	N
74	20240216	160626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13510	10	2	0.07	458975750	34109	58.99	13600	13600	13360	17550	9450	13500	13456.08	15.95	-4659	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3950	2.59	0.27	12	0.12	5208.00	50518.00	18460	20230406	-26.81	12390	20240125	9.04	13840	-2.38	20240208	12390	9.04	20240125	18460	-26.81	20230406	12390	9.04	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	13	N	N
75	20240216	150632	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13490	-10	5	-0.07	433444730	32219	55.72	13600	13600	13360	17550	9450	13500	13453.08	15.95	-4296	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3944	2.59	0.27	12	0.11	5208.00	50518.00	18460	20230406	-26.92	12390	20240125	8.88	13840	-2.53	20240208	12390	8.88	20240125	18460	-26.92	20230406	12390	8.88	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
76	20240216	140635	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13500	0	3	0.00	397074670	29523	51.06	13600	13600	13360	17550	9450	13500	13449.67	15.95	-4418	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3947	2.59	0.27	12	0.10	5208.00	50518.00	18460	20230406	-26.87	12390	20240125	8.96	13840	-2.46	20240208	12390	8.96	20240125	18460	-26.87	20230406	12390	8.96	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
77	20240216	130627	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13490	-10	5	-0.07	365396660	27174	47.00	13600	13600	13360	17550	9450	13500	13446.55	15.95	-4538	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3944	2.59	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.92	12390	20240125	8.88	13840	-2.53	20240208	12390	8.88	20240125	18460	-26.92	20230406	12390	8.88	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
78	20240216	120629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13500	0	3	0.00	319926300	23803	41.17	13600	13600	13360	17550	9450	13500	13440.59	15.95	-4212	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3947	2.59	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.87	12390	20240125	8.96	13840	-2.46	20240208	12390	8.96	20240125	18460	-26.87	20230406	12390	8.96	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
79	20240216	110637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13470	-30	5	-0.22	275218640	20486	35.43	13600	13600	13360	17550	9450	13500	13434.47	15.95	-4270	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3939	2.59	0.27	12	0.07	5208.00	50518.00	18460	20230406	-27.03	12390	20240125	8.72	13840	-2.67	20240208	12390	8.72	20240125	18460	-27.03	20230406	12390	8.72	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
80	20240216	100630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13380	-120	5	-0.89	83677300	6244	10.80	13600	13600	13360	17550	9450	13500	13401.23	15.95	-2901	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3912	2.57	0.26	12	0.02	5208.00	50518.00	18460	20230406	-27.52	12390	20240125	7.99	13840	-3.32	20240208	12390	7.99	20240125	18460	-27.52	20230406	12390	7.99	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
81	20240216	090623	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13500	0	3	0.00	9339120	693	1.20	13600	13600	13430	17550	9450	13500	13476.36	15.95	-484	13926	13712	13596	13382	13266	13655	13325	1462	4050	5000	9990	10	1	29240000	3947	2.59	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.87	12390	20240125	8.96	13840	-2.46	20240208	12390	8.96	20240125	18460	-26.87	20230406	12390	8.96	20240125	0.48	N	093050	5000	1462 억	4664719	N	N	26	N	N
82	20240215	160625	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13500	-310	5	-2.24	785507270	57819	110.90	13810	13810	13480	17950	9670	13810	13585.63	15.98	-17184	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3947	2.59	0.27	12	0.20	5208.00	50518.00	18460	20230406	-26.87	12390	20240125	8.96	13840	-2.46	20240208	12390	8.96	20240125	18460	-26.87	20230406	12390	8.96	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	26	N	N
83	20240215	150630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13510	-300	5	-2.17	750158300	55200	105.88	13810	13810	13480	17950	9670	13810	13589.82	15.98	-16403	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3950	2.59	0.27	12	0.19	5208.00	50518.00	18460	20230406	-26.81	12390	20240125	9.04	13840	-2.38	20240208	12390	9.04	20240125	18460	-26.81	20230406	12390	9.04	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
84	20240215	140626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13530	-280	5	-2.03	555567250	40798	78.25	13810	13810	13510	17950	9670	13810	13617.51	15.98	-13634	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3956	2.60	0.27	12	0.14	5208.00	50518.00	18460	20230406	-26.71	12390	20240125	9.20	13840	-2.24	20240208	12390	9.20	20240125	18460	-26.71	20230406	12390	9.20	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
85	20240215	130620	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13620	-190	5	-1.38	412295490	30243	58.01	13810	13810	13580	17950	9670	13810	13632.76	15.98	-10928	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3982	2.62	0.27	12	0.10	5208.00	50518.00	18460	20230406	-26.22	12390	20240125	9.93	13840	-1.59	20240208	12390	9.93	20240125	18460	-26.22	20230406	12390	9.93	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
86	20240215	120625	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13630	-180	5	-1.30	354563830	26007	49.88	13810	13810	13580	17950	9670	13810	13633.40	15.98	-9395	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3985	2.62	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.16	12390	20240125	10.01	13840	-1.52	20240208	12390	10.01	20240125	18460	-26.16	20230406	12390	10.01	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
87	20240215	110622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	-140	5	-1.01	149869570	10973	21.05	13810	13810	13630	17950	9670	13810	13658.03	15.98	-6299	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3997	2.62	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.95	12390	20240125	10.33	13840	-1.23	20240208	12390	10.33	20240125	18460	-25.95	20230406	12390	10.33	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
88	20240215	100621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13650	-160	5	-1.16	65316660	4783	9.17	13810	13810	13630	17950	9670	13810	13656.00	15.98	-2828	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	3991	2.62	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.06	12390	20240125	10.17	13840	-1.37	20240208	12390	10.17	20240125	18460	-26.06	20230406	12390	10.17	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
89	20240215	090622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	-50	5	-0.36	1587430	115	0.22	13810	13810	13760	17950	9670	13810	13803.74	15.98	-33	13943	13876	13743	13676	13543	13910	13710	1462	4140	5000	10210	10	1	29240000	4023	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	13840	-0.58	20240208	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.49	N	093050	5000	1462 억	4671469	N	N	34	N	N
90	20240214	160618	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13810	-10	5	-0.07	715025870	52132	127.54	13790	13810	13610	17960	9680	13820	13715.65	15.98	-2110	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4038	2.65	0.27	12	0.18	5208.00	50518.00	18460	20230406	-25.19	12390	20240125	11.46	13840	-0.22	20240208	12390	11.46	20240125	18460	-25.19	20230406	12390	11.46	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	34	N	N
91	20240214	150618	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	-30	5	-0.22	696519930	50791	124.26	13790	13800	13610	17960	9680	13820	13713.45	15.98	-1776	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4032	2.65	0.27	12	0.17	5208.00	50518.00	18460	20230406	-25.30	12390	20240125	11.30	13840	-0.36	20240208	12390	11.30	20240125	18460	-25.30	20230406	12390	11.30	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
92	20240214	140617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	-80	5	-0.58	531947130	38800	94.92	13790	13790	13610	17960	9680	13820	13709.98	15.98	-1244	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4018	2.64	0.27	12	0.13	5208.00	50518.00	18460	20230406	-25.57	12390	20240125	10.90	13840	-0.72	20240208	12390	10.90	20240125	18460	-25.57	20230406	12390	10.90	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
93	20240214	130618	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-110	5	-0.80	337621890	24628	60.25	13790	13790	13610	17960	9680	13820	13708.86	15.98	-921	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4009	2.63	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.73	12390	20240125	10.65	13840	-0.94	20240208	12390	10.65	20240125	18460	-25.73	20230406	12390	10.65	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
94	20240214	120613	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13720	-100	5	-0.72	238751400	17403	42.58	13790	13790	13640	17960	9680	13820	13718.98	15.98	-340	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4012	2.63	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.68	12390	20240125	10.73	13840	-0.87	20240208	12390	10.73	20240125	18460	-25.68	20230406	12390	10.73	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
95	20240214	110619	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13720	-100	5	-0.72	185382760	13513	33.06	13790	13790	13640	17960	9680	13820	13718.85	15.98	527	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4012	2.63	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.68	12390	20240125	10.73	13840	-0.87	20240208	12390	10.73	20240125	18460	-25.68	20230406	12390	10.73	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
96	20240214	090610	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	-80	5	-0.58	6585000	479	1.17	13790	13790	13720	17960	9680	13820	13747.39	15.98	-53	13920	13870	13790	13740	13660	13895	13765	1462	4140	5000	10220	10	1	29240000	4018	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.57	12390	20240125	10.90	13840	-0.72	20240208	12390	10.90	20240125	18460	-25.57	20230406	12390	10.90	20240125	0.48	N	093050	5000	1462 억	4673721	N	N	16	N	N
97	20240213	160611	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13820	110	2	0.80	561284120	40773	104.49	13790	13840	13710	17820	9600	13710	13766.06	15.98	1848	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4041	2.65	0.27	12	0.14	5208.00	50518.00	18460	20230406	-25.14	12390	20240125	11.54	13840	0.00	20240208	12390	11.54	20240125	18460	-25.14	20230406	12390	11.54	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	16	N	N
98	20240213	150609	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	80	2	0.58	513292020	37296	95.58	13790	13840	13710	17820	9600	13710	13762.66	15.98	1480	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4032	2.65	0.27	12	0.13	5208.00	50518.00	18460	20230406	-25.30	12390	20240125	11.30	13840	0.00	20240208	12390	11.30	20240125	18460	-25.30	20230406	12390	11.30	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N
99	20240213	140617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	80	2	0.58	421560780	30637	78.51	13790	13840	13710	17820	9600	13710	13759.86	15.98	1724	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4032	2.65	0.27	12	0.10	5208.00	50518.00	18460	20230406	-25.30	12390	20240125	11.30	13840	0.00	20240208	12390	11.30	20240125	18460	-25.30	20230406	12390	11.30	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N
100	20240213	130609	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	50	2	0.36	315951060	22963	58.85	13790	13840	13710	17820	9600	13710	13759.14	15.98	1911	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4023	2.64	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	13840	0.00	20240208	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N
101	20240213	120617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	50	2	0.36	285572220	20753	53.18	13790	13840	13710	17820	9600	13710	13760.53	15.98	1933	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4023	2.64	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.46	12390	20240125	11.06	13840	0.00	20240208	12390	11.06	20240125	18460	-25.46	20230406	12390	11.06	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N
102	20240213	110616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	30	2	0.22	197857550	14373	36.83	13790	13840	13710	17820	9600	13710	13765.92	15.98	798	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4018	2.64	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.57	12390	20240125	10.90	13840	0.00	20240208	12390	10.90	20240125	18460	-25.57	20230406	12390	10.90	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N
103	20240213	100515	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13810	100	2	0.73	91032760	6612	16.94	13790	13840	13710	17820	9600	13710	13767.81	15.98	716	13930	13820	13730	13620	13530	13775	13575	1462	4110	5000	10140	10	1	29240000	4038	2.65	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.19	12390	20240125	11.46	13840	0.00	20240208	12390	11.46	20240125	18460	-25.19	20230406	12390	11.46	20240125	0.48	N	093050	5000	1462 억	4671593	N	N	14	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History