KissMeData/005820/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18180	90	2	0.50	140648110	7716	146.36	18350	18350	18050	23500	12670	18090	18228.11	1.73	-1010	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	418	5.80	0.36	12	0.34	3133.00	50060.00	28000	20230228	-35.07	17620	20231208	3.18	19500	-6.77	20240223	17620	3.18	20240228	24900	-26.99	20230509	17620	3.18	20231208	0.54	N	005820	5000	114 억	39797	N	N	5	N	N
3	20240229	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18180	90	2	0.50	132028250	7243	137.39	18350	18350	18050	23500	12670	18090	18228.39	1.73	-1027	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	418	5.80	0.36	12	0.32	3133.00	50060.00	28000	20230228	-35.07	17620	20231208	3.18	19500	-6.77	20240223	17620	3.18	20240228	24900	-26.99	20230509	17620	3.18	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
4	20240229	140209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18210	120	2	0.66	127462040	6992	132.63	18350	18350	18050	23500	12670	18090	18229.70	1.73	-1051	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	418	5.81	0.36	12	0.30	3133.00	50060.00	28000	20230228	-34.96	17620	20231208	3.35	19500	-6.62	20240223	17620	3.35	20240228	24900	-26.87	20230509	17620	3.35	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
5	20240229	130209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18300	210	2	1.16	119125460	6535	123.96	18350	18350	18050	23500	12670	18090	18228.84	1.73	-1087	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	421	5.84	0.37	12	0.28	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	19500	-6.15	20240223	17620	3.86	20240228	24900	-26.51	20230509	17620	3.86	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
6	20240229	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18310	220	2	1.22	107995240	5927	112.42	18350	18350	18050	23500	12670	18090	18220.89	1.73	-1139	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	421	5.84	0.37	12	0.26	3133.00	50060.00	28000	20230228	-34.61	17620	20231208	3.92	19500	-6.10	20240223	17620	3.92	20240228	24900	-26.47	20230509	17620	3.92	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
7	20240229	110210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18250	160	2	0.88	87448730	4803	91.10	18350	18350	18050	23500	12670	18090	18207.11	1.73	-1161	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	419	5.83	0.36	12	0.21	3133.00	50060.00	28000	20230228	-34.82	17620	20231208	3.58	19500	-6.41	20240223	17620	3.58	20240228	24900	-26.71	20230509	17620	3.58	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
8	20240229	100210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18280	190	2	1.05	72339680	3972	75.34	18350	18350	18050	23500	12670	18090	18212.41	1.73	-1176	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	420	5.83	0.37	12	0.17	3133.00	50060.00	28000	20230228	-34.71	17620	20231208	3.75	19500	-6.26	20240223	17620	3.75	20240228	24900	-26.59	20230509	17620	3.75	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
9	20240229	090210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18050	-40	5	-0.22	43373710	2371	44.97	18350	18350	18050	23500	12670	18090	18293.42	1.73	-1239	18896	18492	18056	17652	17216	18695	17855	115	5410	5000	13020	10	1	2297970	415	5.76	0.36	12	0.10	3133.00	50060.00	28000	20230228	-35.54	17620	20231208	2.44	19500	-7.44	20240223	17620	2.44	20240228	24900	-27.51	20230509	17620	2.44	20231208	0.54	N	005820	5000	114 억	39797	N	N	12	N	N
10	20240228	160157	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18090	450	2	2.55	94443110	5271	114.19	17670	18460	17620	22900	12350	17640	17917.49	1.75	-332	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	416	5.77	0.36	12	0.23	3133.00	50060.00	28000	20230228	-35.39	17620	20240228	2.67	19500	-7.23	20240223	17620	2.67	20240228	28000	-35.39	20230228	17620	2.67	20240228	0.57	N	005820	5000	114 억	40128	N	N	12	N	N
11	20240228	150200	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	18040	400	2	2.27	77179050	4311	93.39	17670	18460	17620	22900	12350	17640	17902.82	1.75	-376	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	415	5.76	0.36	12	0.19	3133.00	50060.00	28000	20230228	-35.57	17620	20240228	2.38	19500	-7.49	20240223	17620	2.38	20240228	28000	-35.57	20230228	17620	2.38	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
12	20240228	140209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17740	100	2	0.57	28709020	1620	35.10	17670	17750	17620	22900	12350	17640	17721.62	1.75	-64	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	408	5.66	0.35	12	0.07	3133.00	50060.00	28000	20230228	-36.64	17620	20240228	0.68	19500	-9.03	20240223	17620	0.68	20240228	28000	-36.64	20230228	17620	0.68	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
13	20240228	130209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17710	70	2	0.40	17870570	1009	21.86	17670	17750	17620	22900	12350	17640	17711.17	1.75	-19	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	407	5.65	0.35	12	0.04	3133.00	50060.00	28000	20230228	-36.75	17620	20240228	0.51	19500	-9.18	20240223	17620	0.51	20240228	28000	-36.75	20230228	17620	0.51	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
14	20240228	120210	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17730	90	2	0.51	10462010	591	12.80	17670	17750	17620	22900	12350	17640	17702.22	1.75	6	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	407	5.66	0.35	12	0.03	3133.00	50060.00	28000	20230228	-36.68	17620	20240228	0.62	19500	-9.08	20240223	17620	0.62	20240228	28000	-36.68	20230228	17620	0.62	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
15	20240228	110204	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17680	40	2	0.23	8211520	464	10.05	17670	17750	17620	22900	12350	17640	17697.24	1.75	11	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	406	5.64	0.35	12	0.02	3133.00	50060.00	28000	20230228	-36.86	17620	20240228	0.34	19500	-9.33	20240223	17620	0.34	20240228	28000	-36.86	20230228	17620	0.34	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
16	20240228	100209	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	17710	70	2	0.40	5909130	334	7.24	17670	17750	17620	22900	12350	17640	17692.01	1.75	13	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	407	5.65	0.35	12	0.01	3133.00	50060.00	28000	20230228	-36.75	17620	20240228	0.51	19500	-9.18	20240223	17620	0.51	20240228	28000	-36.75	20230228	17620	0.51	20240228	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
17	20240228	090208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	110	2	0.62	654030	37	0.80	17670	17750	17670	22900	12350	17640	17676.49	1.75	-4	18073	17856	17743	17526	17413	17800	17470	115	5260	5000	12700	10	1	2297970	408	5.67	0.35	12	0.00	3133.00	50060.00	28000	20230228	-36.61	17620	20231208	0.74	19500	-8.97	20240223	17630	0.68	20240227	28000	-36.61	20230228	17620	0.74	20231208	0.57	N	005820	5000	114 억	40128	N	N	2	N	N
18	20240227	160210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17640	-220	5	-1.23	81615480	4615	38.17	17960	17960	17630	23200	12510	17860	17684.83	1.77	-500	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	405	5.63	0.35	12	0.20	3133.00	50060.00	28000	20230228	-37.00	17620	20231208	0.11	19500	-9.54	20240223	17630	0.06	20240227	28000	-37.00	20230228	17620	0.11	20231208	1.56	N	005820	5000	114 억	40626	N	N	2	N	N
19	20240227	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17660	-200	5	-1.12	68166880	3854	31.87	17960	17960	17630	23200	12510	17860	17687.31	1.77	-396	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	406	5.64	0.35	12	0.17	3133.00	50060.00	28000	20230228	-36.93	17620	20231208	0.23	19500	-9.44	20240223	17630	0.17	20240227	28000	-36.93	20230228	17620	0.23	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
20	20240227	140210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17670	-190	5	-1.06	64403440	3641	30.11	17960	17960	17630	23200	12510	17860	17688.39	1.77	-288	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	406	5.64	0.35	12	0.16	3133.00	50060.00	28000	20230228	-36.89	17620	20231208	0.28	19500	-9.38	20240223	17630	0.23	20240227	28000	-36.89	20230228	17620	0.28	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
21	20240227	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	-210	5	-1.18	60767470	3435	28.41	17960	17960	17630	23200	12510	17860	17690.68	1.77	-222	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	406	5.63	0.35	12	0.15	3133.00	50060.00	28000	20230228	-36.96	17620	20231208	0.17	19500	-9.49	20240223	17630	0.11	20240227	28000	-36.96	20230228	17620	0.17	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
22	20240227	120210	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17680	-180	5	-1.01	45956220	2595	21.46	17960	17960	17630	23200	12510	17860	17709.53	1.77	-156	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	406	5.64	0.35	12	0.11	3133.00	50060.00	28000	20230228	-36.86	17620	20231208	0.34	19500	-9.33	20240223	17630	0.28	20240227	28000	-36.86	20230228	17620	0.34	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
23	20240227	110209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17700	-160	5	-0.90	39361400	2221	18.37	17960	17960	17630	23200	12510	17860	17722.38	1.77	-137	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	407	5.65	0.35	12	0.10	3133.00	50060.00	28000	20230228	-36.79	17620	20231208	0.45	19500	-9.23	20240223	17630	0.40	20240227	28000	-36.79	20230228	17620	0.45	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
24	20240227	100209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17650	-210	5	-1.18	25444430	1433	11.85	17960	17960	17630	23200	12510	17860	17756.06	1.77	-66	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	406	5.63	0.35	12	0.06	3133.00	50060.00	28000	20230228	-36.96	17620	20231208	0.17	19500	-9.49	20240223	17630	0.11	20240227	28000	-36.96	20230228	17620	0.17	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
25	20240227	090209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17950	90	2	0.50	3124640	174	1.44	17960	17960	17950	23200	12510	17860	17957.70	1.77	-41	18593	18226	17983	17616	17373	18105	17495	115	5340	5000	12850	10	1	2297970	412	5.73	0.36	12	0.01	3133.00	50060.00	28000	20230228	-35.89	17620	20231208	1.87	19500	-7.95	20240223	17730	1.24	20240118	28000	-35.89	20230228	17620	1.87	20231208	1.56	N	005820	5000	114 억	40626	N	N	1	N	N
26	20240226	160208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17860	-280	5	-1.54	216258330	12076	16.37	18140	18350	17740	23550	12700	18140	17908.01	1.80	-781	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	410	5.70	0.36	12	0.53	3133.00	50060.00	28000	20230228	-36.21	17620	20231208	1.36	19500	-8.41	20240223	17730	0.73	20240118	28000	-36.21	20230228	17620	1.36	20231208	0.95	N	005820	5000	114 억	41407	N	N	1	N	N
27	20240226	150209	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17750	-390	5	-2.15	203695670	11369	15.41	18140	18350	17750	23550	12700	18140	17916.66	1.80	-725	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	408	5.67	0.35	12	0.49	3133.00	50060.00	28000	20230228	-36.61	17620	20231208	0.74	19500	-8.97	20240223	17730	0.11	20240118	28000	-36.61	20230228	17620	0.74	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
28	20240226	140208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17770	-370	5	-2.04	191367230	10676	14.47	18140	18350	17770	23550	12700	18140	17924.89	1.80	-651	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	408	5.67	0.35	12	0.46	3133.00	50060.00	28000	20230228	-36.54	17620	20231208	0.85	19500	-8.87	20240223	17730	0.23	20240118	28000	-36.54	20230228	17620	0.85	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
29	20240226	130208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17830	-310	5	-1.71	176402320	9835	13.33	18140	18350	17780	23550	12700	18140	17936.08	1.80	-562	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	410	5.69	0.36	12	0.43	3133.00	50060.00	28000	20230228	-36.32	17620	20231208	1.19	19500	-8.56	20240223	17730	0.56	20240118	28000	-36.32	20230228	17620	1.19	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
30	20240226	120208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17830	-310	5	-1.71	165602160	9229	12.51	18140	18350	17780	23550	12700	18140	17943.57	1.80	-549	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	410	5.69	0.36	12	0.40	3133.00	50060.00	28000	20230228	-36.32	17620	20231208	1.19	19500	-8.56	20240223	17730	0.56	20240118	28000	-36.32	20230228	17620	1.19	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
31	20240226	110208	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17900	-240	5	-1.32	151674870	8447	11.45	18140	18350	17790	23550	12700	18140	17955.95	1.80	-460	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	411	5.71	0.36	12	0.37	3133.00	50060.00	28000	20230228	-36.07	17620	20231208	1.59	19500	-8.21	20240223	17730	0.96	20240118	28000	-36.07	20230228	17620	1.59	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
32	20240226	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	17920	-220	5	-1.21	97273490	5400	7.32	18140	18350	17920	23550	12700	18140	18013.49	1.80	-274	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	412	5.72	0.36	12	0.23	3133.00	50060.00	28000	20230228	-36.00	17620	20231208	1.70	19500	-8.10	20240223	17730	1.07	20240118	28000	-36.00	20230228	17620	1.70	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
33	20240226	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18120	-20	5	-0.11	33333760	1845	2.50	18140	18350	18000	23550	12700	18140	18066.88	1.80	-412	19953	19046	18593	17686	17233	18820	17460	115	5410	5000	13060	10	1	2297970	416	5.78	0.36	12	0.08	3133.00	50060.00	28000	20230228	-35.29	17620	20231208	2.84	19500	-7.08	20240223	17730	2.20	20240118	28000	-35.29	20230228	17620	2.84	20231208	0.95	N	005820	5000	114 억	41407	N	N	0	N	N
34	20240223	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18140	-340	5	-1.84	1368948860	73075	493.38	18480	19500	18140	24000	12940	18480	18735.27	1.77	640	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	417	5.79	0.36	12	3.18	3133.00	50060.00	28000	20230228	-35.21	17620	20231208	2.95	19500	-6.97	20240223	17730	2.31	20240118	28000	-35.21	20230228	17620	2.95	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
35	20240223	150207	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18170	-310	5	-1.68	1338589580	71402	482.09	18480	19500	18140	24000	12940	18480	18747.23	1.77	719	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	418	5.80	0.36	12	3.11	3133.00	50060.00	28000	20230228	-35.11	17620	20231208	3.12	19500	-6.82	20240223	17730	2.48	20240118	28000	-35.11	20230228	17620	3.12	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
36	20240223	140206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18210	-270	5	-1.46	1269232820	67586	456.32	18480	19500	18200	24000	12940	18480	18779.52	1.77	701	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	418	5.81	0.36	12	2.94	3133.00	50060.00	28000	20230228	-34.96	17620	20231208	3.35	19500	-6.62	20240223	17730	2.71	20240118	28000	-34.96	20230228	17620	3.35	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
37	20240223	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18670	190	2	1.03	857118270	45228	305.37	18480	19500	18390	24000	12940	18480	18951.05	1.77	179	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	429	5.96	0.37	12	1.97	3133.00	50060.00	28000	20230228	-33.32	17620	20231208	5.96	19500	-4.26	20240223	17730	5.30	20240118	28000	-33.32	20230228	17620	5.96	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
38	20240223	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18820	340	2	1.84	470786810	24914	168.21	18480	19070	18390	24000	12940	18480	18896.48	1.77	907	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	432	6.01	0.38	12	1.08	3133.00	50060.00	28000	20230228	-32.79	17620	20231208	6.81	19070	-1.31	20240223	17730	6.15	20240118	28000	-32.79	20230228	17620	6.81	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
39	20240223	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18840	360	2	1.95	166331020	8821	59.56	18480	18910	18390	24000	12940	18480	18856.25	1.77	33	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	433	6.01	0.38	12	0.38	3133.00	50060.00	28000	20230228	-32.71	17620	20231208	6.92	18940	-0.53	20240202	17730	6.26	20240118	28000	-32.71	20230228	17620	6.92	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
40	20240223	100204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18430	-50	5	-0.27	3892300	211	1.42	18480	18480	18390	24000	12940	18480	18446.92	1.77	-112	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	424	5.88	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18940	-2.69	20240202	17730	3.95	20240118	28000	-34.18	20230228	17620	4.60	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
41	20240223	090205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18420	-60	5	-0.32	221350	12	0.08	18480	18480	18420	24000	12940	18480	18445.83	1.77	-9	18620	18550	18410	18340	18200	18585	18375	115	5520	5000	13300	10	1	2297970	423	5.88	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.21	17620	20231208	4.54	18940	-2.75	20240202	17730	3.89	20240118	28000	-34.21	20230228	17620	4.54	20231208	0.94	N	005820	5000	114 억	40769	N	N	1	N	N
42	20240222	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18480	90	2	0.49	271647940	14811	827.89	18330	18480	18270	23900	12880	18390	18340.96	1.89	-2725	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	425	5.90	0.37	12	0.64	3133.00	50060.00	28000	20230228	-34.00	17620	20231208	4.88	18940	-2.43	20240202	17730	4.23	20240118	28000	-34.00	20230228	17620	4.88	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
43	20240222	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18300	-90	5	-0.49	199237930	10880	608.16	18330	18420	18270	23900	12880	18390	18312.31	1.89	-921	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	421	5.84	0.37	12	0.47	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	18940	-3.38	20240202	17730	3.21	20240118	28000	-34.64	20230228	17620	3.86	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
44	20240222	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-40	5	-0.22	198889990	10861	607.10	18330	18420	18270	23900	12880	18390	18312.31	1.89	-921	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	422	5.86	0.37	12	0.47	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
45	20240222	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18330	-60	5	-0.33	197900610	10807	604.08	18330	18420	18270	23900	12880	18390	18312.26	1.89	-911	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	421	5.85	0.37	12	0.47	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	18940	-3.22	20240202	17730	3.38	20240118	28000	-34.54	20230228	17620	4.03	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
46	20240222	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-40	5	-0.22	195411750	10671	596.48	18330	18420	18270	23900	12880	18390	18312.41	1.89	-901	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	422	5.86	0.37	12	0.46	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
47	20240222	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18290	-100	5	-0.54	166954280	9123	509.95	18330	18350	18270	23900	12880	18390	18300.37	1.89	-49	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	420	5.84	0.37	12	0.40	3133.00	50060.00	28000	20230228	-34.68	17620	20231208	3.80	18940	-3.43	20240202	17730	3.16	20240118	28000	-34.68	20230228	17620	3.80	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
48	20240222	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-40	5	-0.22	166497120	9098	508.55	18330	18350	18270	23900	12880	18390	18300.41	1.89	-49	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	422	5.86	0.37	12	0.40	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
49	20240222	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18340	-50	5	-0.27	311690	17	0.95	18330	18340	18330	23900	12880	18390	18334.71	1.89	-9	18543	18466	18373	18296	18203	18505	18335	115	5510	5000	13240	10	1	2297970	421	5.85	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18940	-3.17	20240202	17730	3.44	20240118	28000	-34.50	20230228	17620	4.09	20231208	0.86	N	005820	5000	114 억	43492	N	N	1	N	N
50	20240221	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18390	-60	5	-0.33	32778470	1789	76.75	18330	18450	18280	23950	12920	18450	18322.23	1.89	83	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	423	5.87	0.37	12	0.08	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18940	-2.90	20240202	17730	3.72	20240118	28000	-34.32	20230228	17620	4.37	20231208	1.01	N	005820	5000	114 억	43407	N	N	1	N	N
51	20240221	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18310	-140	5	-0.76	24617660	1343	57.61	18330	18450	18300	23950	12920	18450	18330.35	1.89	84	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	421	5.84	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.61	17620	20231208	3.92	18940	-3.33	20240202	17730	3.27	20240118	28000	-34.61	20230228	17620	3.92	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
52	20240221	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18310	-140	5	-0.76	24617660	1343	57.61	18330	18450	18300	23950	12920	18450	18330.35	1.89	84	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	421	5.84	0.37	12	0.06	3133.00	50060.00	28000	20230228	-34.61	17620	20231208	3.92	18940	-3.33	20240202	17730	3.27	20240118	28000	-34.61	20230228	17620	3.92	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
53	20240221	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-100	5	-0.54	6900550	376	16.13	18330	18450	18330	23950	12920	18450	18352.53	1.89	14	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	422	5.86	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
54	20240221	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-50	5	-0.27	6239950	340	14.59	18330	18450	18330	23950	12920	18450	18352.79	1.89	14	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	423	5.87	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
55	20240221	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-50	5	-0.27	5577600	304	13.04	18330	18450	18330	23950	12920	18450	18347.37	1.89	15	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	423	5.87	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
56	20240221	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18450	0	3	0.00	4804800	262	11.24	18330	18450	18330	23950	12920	18450	18338.93	1.89	15	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	424	5.89	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.11	17620	20231208	4.71	18940	-2.59	20240202	17730	4.06	20240118	28000	-34.11	20230228	17620	4.71	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
57	20240221	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18340	-110	5	-0.60	384980	21	0.90	18330	18340	18330	23950	12920	18450	18332.38	1.89	-2	18843	18646	18503	18306	18163	18575	18235	115	5500	5000	13280	10	1	2297970	421	5.85	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.50	17620	20231208	4.09	18940	-3.17	20240202	17730	3.44	20240118	28000	-34.50	20230228	17620	4.09	20231208	1.01	N	005820	5000	114 억	43407	N	N	2	N	N
58	20240220	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18450	-40	5	-0.22	42978290	2331	52.21	18700	18700	18360	24000	12950	18490	18437.70	1.90	-154	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	424	5.89	0.37	12	0.10	3133.00	50060.00	28000	20230228	-34.11	17620	20231208	4.71	18940	-2.59	20240202	17730	4.06	20240118	28000	-34.11	20230228	17620	4.71	20231208	0.69	N	005820	5000	114 억	43561	N	N	2	N	N
59	20240220	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-90	5	-0.49	17019700	924	20.69	18700	18700	18360	24000	12950	18490	18419.59	1.90	-145	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	423	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
60	20240220	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-90	5	-0.49	15989480	868	19.44	18700	18700	18360	24000	12950	18490	18421.06	1.90	-109	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	423	5.87	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
61	20240220	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18370	-120	5	-0.65	15547940	844	18.90	18700	18700	18360	24000	12950	18490	18421.73	1.90	-109	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	422	5.86	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	18940	-3.01	20240202	17730	3.61	20240118	28000	-34.39	20230228	17620	4.26	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
62	20240220	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18390	-100	5	-0.54	9834870	533	11.94	18700	18700	18360	24000	12950	18490	18451.91	1.90	-109	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	423	5.87	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.32	17620	20231208	4.37	18940	-2.90	20240202	17730	3.72	20240118	28000	-34.32	20230228	17620	4.37	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
63	20240220	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18380	-110	5	-0.59	7316500	396	8.87	18700	18700	18370	24000	12950	18490	18476.01	1.90	-108	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	422	5.87	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.36	17620	20231208	4.31	18940	-2.96	20240202	17730	3.67	20240118	28000	-34.36	20230228	17620	4.31	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
64	20240220	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18470	-20	5	-0.11	1862150	100	2.24	18700	18700	18470	24000	12950	18490	18621.50	1.90	-38	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	424	5.90	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	18940	-2.48	20240202	17730	4.17	20240118	28000	-34.04	20230228	17620	4.82	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
65	20240220	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18700	210	2	1.14	1103300	59	1.32	18700	18700	18700	24000	12950	18490	18700.00	1.90	0	18810	18650	18490	18330	18170	18570	18250	115	5510	5000	13310	10	1	2297970	430	5.97	0.37	12	0.00	3133.00	50060.00	28000	20230228	-33.21	17620	20231208	6.13	18940	-1.27	20240202	17730	5.47	20240118	28000	-33.21	20230228	17620	6.13	20231208	0.69	N	005820	5000	114 억	43561	N	N	5	N	N
66	20240219	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18490	20	2	0.11	82853230	4465	44.84	18560	18650	18330	24000	12930	18470	18556.15	1.90	-61	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	425	5.90	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.96	17620	20231208	4.94	18940	-2.38	20240202	17730	4.29	20240118	28000	-33.96	20230228	17620	4.94	20231208	0.68	N	005820	5000	114 억	43658	N	N	5	N	N
67	20240219	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18550	80	2	0.43	80909710	4360	43.79	18560	18650	18330	24000	12930	18470	18557.27	1.90	-91	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	426	5.92	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.75	17620	20231208	5.28	18940	-2.06	20240202	17730	4.62	20240118	28000	-33.75	20230228	17620	5.28	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
68	20240219	140202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18570	100	2	0.54	79871310	4304	43.23	18560	18650	18330	24000	12930	18470	18557.46	1.90	-146	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	427	5.93	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.68	17620	20231208	5.39	18940	-1.95	20240202	17730	4.74	20240118	28000	-33.68	20230228	17620	5.39	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
69	20240219	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18580	110	2	0.60	79369920	4277	42.95	18560	18650	18330	24000	12930	18470	18557.38	1.90	-146	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	427	5.93	0.37	12	0.19	3133.00	50060.00	28000	20230228	-33.64	17620	20231208	5.45	18940	-1.90	20240202	17730	4.79	20240118	28000	-33.64	20230228	17620	5.45	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
70	20240219	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18580	110	2	0.60	78757100	4244	42.62	18560	18650	18330	24000	12930	18470	18557.28	1.90	-178	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	427	5.93	0.37	12	0.18	3133.00	50060.00	28000	20230228	-33.64	17620	20231208	5.45	18940	-1.90	20240202	17730	4.79	20240118	28000	-33.64	20230228	17620	5.45	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
71	20240219	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18650	180	2	0.97	72706170	3919	39.36	18560	18650	18330	24000	12930	18470	18552.23	1.90	13	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	429	5.95	0.37	12	0.17	3133.00	50060.00	28000	20230228	-33.39	17620	20231208	5.85	18940	-1.53	20240202	17730	5.19	20240118	28000	-33.39	20230228	17620	5.85	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
72	20240219	100201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18470	0	3	0.00	6105430	330	3.31	18560	18560	18330	24000	12930	18470	18501.30	1.90	-5	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	424	5.90	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	18940	-2.48	20240202	17730	4.17	20240118	28000	-34.04	20230228	17620	4.82	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
73	20240219	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18470	0	3	0.00	3925360	212	2.13	18560	18560	18470	24000	12930	18470	18515.85	1.90	39	18656	18562	18376	18282	18096	18610	18330	115	5530	5000	13290	10	1	2297970	424	5.90	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	18940	-2.48	20240202	17730	4.17	20240118	28000	-34.04	20230228	17620	4.82	20231208	0.68	N	005820	5000	114 억	43658	N	N	2	N	N
74	20240216	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18470	110	2	0.60	182832050	9957	945.58	18360	18470	18190	23850	12860	18360	18361.93	1.91	-210	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	424	5.90	0.37	12	0.43	3133.00	50060.00	28000	20230228	-34.04	17620	20231208	4.82	18940	-2.48	20240202	17730	4.17	20240118	28000	-34.04	20230228	17620	4.82	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
75	20240216	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18410	50	2	0.27	164223490	8947	849.67	18360	18420	18190	23850	12860	18360	18355.15	1.91	-129	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	423	5.88	0.37	12	0.39	3133.00	50060.00	28000	20230228	-34.25	17620	20231208	4.48	18940	-2.80	20240202	17730	3.84	20240118	28000	-34.25	20230228	17620	4.48	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
76	20240216	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18210	-150	5	-0.82	43009080	2358	223.93	18360	18360	18190	23850	12860	18360	18239.64	1.91	-5	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	418	5.81	0.36	12	0.10	3133.00	50060.00	28000	20230228	-34.96	17620	20231208	3.35	18940	-3.85	20240202	17730	2.71	20240118	28000	-34.96	20230228	17620	3.35	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
77	20240216	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18270	-90	5	-0.49	14933220	817	77.59	18360	18360	18250	23850	12860	18360	18278.12	1.91	-23	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	420	5.83	0.36	12	0.04	3133.00	50060.00	28000	20230228	-34.75	17620	20231208	3.69	18940	-3.54	20240202	17730	3.05	20240118	28000	-34.75	20230228	17620	3.69	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
78	20240216	120202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18270	-90	5	-0.49	10292560	563	53.47	18360	18360	18250	23850	12860	18360	18281.63	1.91	-23	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	420	5.83	0.36	12	0.02	3133.00	50060.00	28000	20230228	-34.75	17620	20231208	3.69	18940	-3.54	20240202	17730	3.05	20240118	28000	-34.75	20230228	17620	3.69	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
79	20240216	110202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18330	-30	5	-0.16	2766150	151	14.34	18360	18360	18250	23850	12860	18360	18318.87	1.91	-21	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	421	5.85	0.37	12	0.01	3133.00	50060.00	28000	20230228	-34.54	17620	20231208	4.03	18940	-3.22	20240202	17730	3.38	20240118	28000	-34.54	20230228	17620	4.03	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
80	20240216	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-10	5	-0.05	1758890	96	9.12	18360	18360	18250	23850	12860	18360	18321.77	1.91	-18	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	422	5.86	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
81	20240216	090201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18360	0	3	0.00	0	0	0.00	0	0	0	23850	12860	18360	0.00	1.91	0	18560	18460	18380	18280	18200	18420	18240	115	5490	5000	13210	10	1	2297970	422	5.86	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	18940	-3.06	20240202	17730	3.55	20240118	28000	-34.43	20230228	17620	4.20	20231208	0.67	N	005820	5000	114 억	43847	N	N	2	N	N
82	20240215	160201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18360	-120	5	-0.65	18330200	999	156.34	18480	18480	18300	24000	12940	18480	18348.55	1.91	-47	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	422	5.86	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	18940	-3.06	20240202	17730	3.55	20240118	28000	-34.43	20230228	17620	4.20	20231208	0.67	N	005820	5000	114 억	43894	N	N	2	N	N
83	20240215	150201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18360	-120	5	-0.65	17210300	938	146.79	18480	18480	18300	24000	12940	18480	18347.87	1.91	-25	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	422	5.86	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	18940	-3.06	20240202	17730	3.55	20240118	28000	-34.43	20230228	17620	4.20	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
84	20240215	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-80	5	-0.43	14155290	772	120.81	18480	18480	18300	24000	12940	18480	18335.87	1.91	2	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	423	5.87	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
85	20240215	130201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18360	-120	5	-0.65	13511580	737	115.34	18480	18480	18300	24000	12940	18480	18333.22	1.91	13	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	422	5.86	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.43	17620	20231208	4.20	18940	-3.06	20240202	17730	3.55	20240118	28000	-34.43	20230228	17620	4.20	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
86	20240215	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18320	-160	5	-0.87	13016220	710	111.11	18480	18480	18300	24000	12940	18480	18332.70	1.91	13	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	421	5.85	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.57	17620	20231208	3.97	18940	-3.27	20240202	17730	3.33	20240118	28000	-34.57	20230228	17620	3.97	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
87	20240215	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-80	5	-0.43	11582750	632	98.90	18480	18480	18300	24000	12940	18480	18327.14	1.91	15	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	423	5.87	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
88	20240215	100200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18300	-180	5	-0.97	9949260	543	84.98	18480	18480	18300	24000	12940	18480	18322.76	1.91	44	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	421	5.84	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.64	17620	20231208	3.86	18940	-3.38	20240202	17730	3.21	20240118	28000	-34.64	20230228	17620	3.86	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
89	20240215	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18480	0	3	0.00	55440	3	0.47	18480	18480	18480	24000	12940	18480	18480.00	1.91	0	18593	18536	18433	18376	18273	18565	18405	115	5520	5000	13300	10	1	2297970	425	5.90	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.00	17620	20231208	4.88	18940	-2.43	20240202	17730	4.23	20240118	28000	-34.00	20230228	17620	4.88	20231208	0.67	N	005820	5000	114 억	43894	N	N	0	N	N
90	20240214	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18480	-20	5	-0.11	11752760	639	52.12	18400	18490	18330	24050	12950	18500	18392.43	1.91	27	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	425	5.90	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.00	17620	20231208	4.88	18940	-2.43	20240202	17730	4.23	20240118	28000	-34.00	20230228	17620	4.88	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
91	20240214	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18430	-70	5	-0.38	10976610	597	48.69	18400	18490	18330	24050	12950	18500	18386.28	1.91	27	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	424	5.88	0.37	12	0.03	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18940	-2.69	20240202	17730	3.95	20240118	28000	-34.18	20230228	17620	4.60	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
92	20240214	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18430	-70	5	-0.38	10056890	547	44.62	18400	18490	18330	24050	12950	18500	18385.54	1.91	28	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	424	5.88	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18940	-2.69	20240202	17730	3.95	20240118	28000	-34.18	20230228	17620	4.60	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
93	20240214	130203	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18370	-130	5	-0.70	9946280	541	44.13	18400	18490	18330	24050	12950	18500	18384.99	1.91	28	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	422	5.86	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	18940	-3.01	20240202	17730	3.61	20240118	28000	-34.39	20230228	17620	4.26	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
94	20240214	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18490	-10	5	-0.05	3588440	195	15.91	18400	18490	18370	24050	12950	18500	18402.26	1.91	25	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	425	5.90	0.37	12	0.01	3133.00	50060.00	28000	20230228	-33.96	17620	20231208	4.94	18940	-2.38	20240202	17730	4.29	20240118	28000	-33.96	20230228	17620	4.94	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
95	20240214	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18370	-130	5	-0.70	1676300	91	7.42	18400	18450	18370	24050	12950	18500	18420.88	1.91	25	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	422	5.86	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.39	17620	20231208	4.26	18940	-3.01	20240202	17730	3.61	20240118	28000	-34.39	20230228	17620	4.26	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
96	20240214	090157	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18400	-100	5	-0.54	55200	3	0.24	18400	18400	18400	24050	12950	18500	18400.00	1.91	0	18740	18620	18460	18340	18180	18680	18400	115	5550	5000	13320	10	1	2297970	423	5.87	0.37	12	0.00	3133.00	50060.00	28000	20230228	-34.29	17620	20231208	4.43	18940	-2.85	20240202	17730	3.78	20240118	28000	-34.29	20230228	17620	4.43	20231208	0.66	N	005820	5000	114 억	43866	N	N	0	N	N
97	20240213	160159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18500	100	2	0.54	22529240	1225	142.11	18310	18580	18300	23900	12880	18400	18391.22	1.91	191	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	425	5.90	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.93	17620	20231208	4.99	18940	-2.32	20240202	17730	4.34	20240118	28000	-33.93	20230228	17620	4.99	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
98	20240213	150153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18510	110	2	0.60	22122180	1203	139.56	18310	18580	18300	23900	12880	18400	18389.18	1.91	179	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	425	5.91	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.89	17620	20231208	5.05	18940	-2.27	20240202	17730	4.40	20240118	28000	-33.89	20230228	17620	5.05	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
99	20240213	140159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18530	130	2	0.71	21141560	1150	133.41	18310	18580	18300	23900	12880	18400	18383.97	1.91	139	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	426	5.91	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.82	17620	20231208	5.16	18940	-2.16	20240202	17730	4.51	20240118	28000	-33.82	20230228	17620	5.16	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
100	20240213	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18540	140	2	0.76	19567790	1065	123.55	18310	18580	18300	23900	12880	18400	18373.51	1.91	95	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	426	5.92	0.37	12	0.05	3133.00	50060.00	28000	20230228	-33.79	17620	20231208	5.22	18940	-2.11	20240202	17730	4.57	20240118	28000	-33.79	20230228	17620	5.22	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
101	20240213	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18580	180	2	0.98	18528750	1009	117.05	18310	18580	18300	23900	12880	18400	18363.48	1.91	56	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	427	5.93	0.37	12	0.04	3133.00	50060.00	28000	20230228	-33.64	17620	20231208	5.45	18940	-1.90	20240202	17730	4.79	20240118	28000	-33.64	20230228	17620	5.45	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
102	20240213	110159	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18430	30	2	0.16	15757180	859	99.65	18310	18430	18300	23900	12880	18400	18343.63	1.91	4	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	424	5.88	0.37	12	0.04	3133.00	50060.00	28000	20230228	-34.18	17620	20231208	4.60	18940	-2.69	20240202	17730	3.95	20240118	28000	-34.18	20230228	17620	4.60	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N
103	20240213	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	18350	-50	5	-0.27	9338190	510	59.16	18310	18390	18300	23900	12880	18400	18310.18	1.91	2	18513	18456	18413	18356	18313	18435	18335	115	5500	5000	13240	10	1	2297970	422	5.86	0.37	12	0.02	3133.00	50060.00	28000	20230228	-34.46	17620	20231208	4.14	18940	-3.12	20240202	17730	3.50	20240118	28000	-34.46	20230228	17620	4.14	20231208	0.65	N	005820	5000	114 억	43818	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History