KissMeData/020000/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	20250214	160333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	110	2	0.72	188134440	12260	42.56	15200	15450	15200	19760	10640	15200	15345.43	24.85	-14	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3435	4.50	0.27	12	0.05	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.93	N	020000	500	123 억	5574926	N	N	454	N	N
3	20250214	150333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	110	2	0.72	159477680	10387	36.06	15200	15450	15200	19760	10640	15200	15353.58	24.85	442	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3435	4.50	0.27	12	0.05	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
4	20250214	140334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	160	2	1.05	148405600	9665	33.55	15200	15450	15200	19760	10640	15200	15354.95	24.85	759	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3446	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
5	20250214	130334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	150	2	0.99	132945190	8659	30.06	15200	15450	15200	19760	10640	15200	15353.41	24.85	775	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3444	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
6	20250214	120334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15330	130	2	0.86	113257750	7376	25.60	15200	15450	15200	19760	10640	15200	15354.90	24.85	946	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3440	4.50	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.19	14270	20241114	7.43	15680	-2.23	20250207	14310	7.13	20250116	21550	-28.86	20240214	14270	7.43	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
7	20250214	110332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	140	2	0.92	95652510	6229	21.62	15200	15450	15200	19760	10640	15200	15356.00	24.85	809	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3442	4.51	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	15680	-2.17	20250207	14310	7.20	20250116	21550	-28.82	20240214	14270	7.50	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
8	20250214	100334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	140	2	0.92	37484580	2451	8.51	15200	15360	15200	19760	10640	15200	15293.59	24.85	200	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3442	4.51	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	15680	-2.17	20250207	14310	7.20	20250116	21550	-28.82	20240214	14270	7.50	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
9	20250214	090334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15240	40	2	0.26	5777260	380	1.32	15200	15240	15200	19760	10640	15200	15203.32	24.85	9	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3420	4.48	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.61	14270	20241114	6.80	15680	-2.81	20250207	14310	6.50	20250116	21550	-29.28	20240214	14270	6.80	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
10	20250213	160331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	40	2	0.26	434552910	28808	191.57	15110	15240	15010	19700	10620	15160	15084.45	24.87	-8051	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3411	4.46	0.26	12	0.13	3405.00	57617.00	21650	20240207	-29.79	14270	20241114	6.52	15680	-3.06	20250207	14310	6.22	20250116	21550	-29.47	20240214	14270	6.52	20241114	0.91	N	020000	500	123 억	5581190	N	N	31	N	N
11	20250213	150331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15210	50	2	0.33	384810040	25534	169.80	15110	15240	15010	19700	10620	15160	15070.50	24.87	-5922	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3413	4.47	0.26	12	0.11	3405.00	57617.00	21650	20240207	-29.75	14270	20241114	6.59	15680	-3.00	20250207	14310	6.29	20250116	21550	-29.42	20240214	14270	6.59	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
12	20250213	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15020	-140	5	-0.92	263168430	17505	116.41	15110	15160	15010	19700	10620	15160	15033.90	24.87	-1554	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3370	4.41	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.62	14270	20241114	5.26	15680	-4.21	20250207	14310	4.96	20250116	21550	-30.30	20240214	14270	5.26	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
13	20250213	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	-130	5	-0.86	211292010	14052	93.44	15110	15160	15010	19700	10620	15160	15036.44	24.87	-1420	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3372	4.41	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15680	-4.15	20250207	14310	5.03	20250116	21550	-30.26	20240214	14270	5.33	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
14	20250213	120331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15020	-140	5	-0.92	172383350	11463	76.23	15110	15160	15010	19700	10620	15160	15038.24	24.87	-1343	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3370	4.41	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.62	14270	20241114	5.26	15680	-4.21	20250207	14310	4.96	20250116	21550	-30.30	20240214	14270	5.26	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
15	20250213	110330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	-130	5	-0.86	130277790	8661	57.59	15110	15160	15010	19700	10620	15160	15041.89	24.87	-1020	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3372	4.41	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15680	-4.15	20250207	14310	5.03	20250116	21550	-30.26	20240214	14270	5.33	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
16	20250213	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15050	-110	5	-0.73	29919620	1985	13.20	15110	15160	15030	19700	10620	15160	15072.86	24.87	-1253	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3377	4.42	0.26	12	0.01	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	15680	-4.02	20250207	14310	5.17	20250116	21550	-30.16	20240214	14270	5.47	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
17	20250213	090330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	-60	5	-0.40	4949890	328	2.18	15110	15160	15090	19700	10620	15160	15091.13	24.87	-7	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3388	4.43	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15680	-3.70	20250207	14310	5.52	20250116	21550	-29.93	20240214	14270	5.82	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
18	20250212	160329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15160	-150	5	-0.98	226094840	14896	57.78	15310	15400	15090	19900	10720	15310	15178.23	24.87	-231	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3402	4.45	0.26	12	0.07	3405.00	57617.00	21650	20240207	-29.98	14270	20241114	6.24	15680	-3.32	20250207	14310	5.94	20250116	21550	-29.65	20240214	14270	6.24	20241114	0.89	N	020000	500	123 억	5580484	N	N	95	N	N
19	20250212	150329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15110	-200	5	-1.31	218317080	14382	55.79	15310	15400	15090	19900	10720	15310	15179.88	24.87	-132	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3390	4.44	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	15680	-3.64	20250207	14310	5.59	20250116	21550	-29.88	20240214	14270	5.89	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
20	20250212	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	-210	5	-1.37	158752100	10438	40.49	15310	15400	15100	19900	10720	15310	15209.05	24.87	-182	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3388	4.43	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15680	-3.70	20250207	14310	5.52	20250116	21550	-29.93	20240214	14270	5.82	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
21	20250212	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	-190	5	-1.24	101582770	6656	25.82	15310	15400	15110	19900	10720	15310	15261.83	24.87	80	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3393	4.44	0.26	12	0.03	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15680	-3.57	20250207	14310	5.66	20250116	21550	-29.84	20240214	14270	5.96	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
22	20250212	120329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	-140	5	-0.91	83832930	5483	21.27	15310	15400	15170	19900	10720	15310	15289.61	24.87	-93	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3404	4.46	0.26	12	0.02	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15680	-3.25	20250207	14310	6.01	20250116	21550	-29.61	20240214	14270	6.31	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
23	20250212	110329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	0	3	0.00	49459230	3229	12.53	15310	15400	15290	19900	10720	15310	15317.20	24.87	886	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3435	4.50	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
24	20250212	100329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15290	-20	5	-0.13	38518410	2514	9.75	15310	15400	15290	19900	10720	15310	15321.56	24.87	530	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3431	4.49	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.38	14270	20241114	7.15	15680	-2.49	20250207	14310	6.85	20250116	21550	-29.05	20240214	14270	7.15	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
25	20250212	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15290	-20	5	-0.13	749460	49	0.19	15310	15310	15290	19900	10720	15310	15295.10	24.87	-16	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3431	4.49	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.38	14270	20241114	7.15	15680	-2.49	20250207	14310	6.85	20250116	21550	-29.05	20240214	14270	7.15	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
26	20250211	160328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	-40	5	-0.26	383580710	25288	113.93	15290	15400	15040	19950	10750	15350	15168.32	24.89	-7481	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3435	4.50	0.27	12	0.11	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.87	N	020000	500	123 억	5585679	N	N	1	N	N
27	20250211	150328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15190	-160	5	-1.04	365973590	24132	108.72	15290	15400	15040	19950	10750	15350	15165.49	24.89	-7482	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3408	4.46	0.26	12	0.11	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	15680	-3.12	20250207	14310	6.15	20250116	21550	-29.51	20240214	14270	6.45	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
28	20250211	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15180	-170	5	-1.11	325961550	21497	96.85	15290	15400	15040	19950	10750	15350	15163.12	24.89	-7670	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3406	4.46	0.26	12	0.10	3405.00	57617.00	21650	20240207	-29.88	14270	20241114	6.38	15680	-3.19	20250207	14310	6.08	20250116	21550	-29.56	20240214	14270	6.38	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
29	20250211	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15140	-210	5	-1.37	263703410	17385	78.32	15290	15400	15040	19950	10750	15350	15168.44	24.89	-7703	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3397	4.45	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	15680	-3.44	20250207	14310	5.80	20250116	21550	-29.74	20240214	14270	6.10	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
30	20250211	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15050	-300	5	-1.95	217310890	14318	64.50	15290	15400	15040	19950	10750	15350	15177.46	24.89	-8136	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3377	4.42	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	15680	-4.02	20250207	14310	5.17	20250116	21550	-30.16	20240214	14270	5.47	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
31	20250211	110329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	-230	5	-1.50	166376050	10944	49.30	15290	15400	15120	19950	10750	15350	15202.49	24.89	-5563	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3393	4.44	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15680	-3.57	20250207	14310	5.66	20250116	21550	-29.84	20240214	14270	5.96	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
32	20250211	100328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	-150	5	-0.98	114772760	7542	33.98	15290	15400	15150	19950	10750	15350	15217.81	24.89	-2767	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3411	4.46	0.26	12	0.03	3405.00	57617.00	21650	20240207	-29.79	14270	20241114	6.52	15680	-3.06	20250207	14310	6.22	20250116	21550	-29.47	20240214	14270	6.52	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
33	20250211	090330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	10	2	0.07	4227110	276	1.24	15290	15360	15290	19950	10750	15350	15315.62	24.89	-116	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3446	4.51	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
34	20250210	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	334688550	21773	82.73	15660	15660	15260	20200	10900	15570	15371.73	24.93	-9385	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.10	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
35	20250210	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	-210	5	-1.35	297614130	19356	73.55	15660	15660	15260	20200	10900	15570	15375.81	24.93	-7592	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3446	4.51	0.27	12	0.09	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
36	20250210	140328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	251221400	16339	62.08	15660	15660	15260	20200	10900	15570	15375.57	24.93	-5510	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.07	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
37	20250210	130327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	-150	5	-0.96	217856950	14169	53.84	15660	15660	15260	20200	10900	15570	15375.61	24.93	-4853	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3460	4.53	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15680	-1.66	20250207	14310	7.76	20250116	21550	-28.45	20240214	14270	8.06	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
38	20250210	120325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15390	-180	5	-1.16	184943510	12026	45.69	15660	15660	15260	20200	10900	15570	15378.64	24.93	-5212	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3453	4.52	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	15680	-1.85	20250207	14310	7.55	20250116	21550	-28.58	20240214	14270	7.85	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
39	20250210	110325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	151904100	9881	37.54	15660	15660	15260	20200	10900	15570	15373.35	24.93	-4755	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
40	20250210	100325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-190	5	-1.22	81144310	5267	20.01	15660	15660	15340	20200	10900	15570	15406.17	24.93	-2478	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3451	4.52	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.96	14270	20241114	7.78	15680	-1.91	20250207	14310	7.48	20250116	21550	-28.63	20240214	14270	7.78	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
41	20250210	090325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	-50	5	-0.32	3893860	249	0.95	15660	15660	15520	20200	10900	15570	15637.99	24.93	-24	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3482	4.56	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.31	14270	20241114	8.76	15680	-1.02	20250207	14310	8.46	20250116	21550	-27.98	20240214	14270	8.76	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
42	20250207	160323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	150	2	0.97	409050360	26293	50.94	15380	15680	15380	20000	10800	15420	15557.37	24.95	-5727	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3494	4.57	0.27	12	0.12	3405.00	57617.00	21650	20240207	-28.08	14270	20241114	9.11	15680	-0.70	20250207	14310	8.81	20250116	21650	-28.08	20240207	14270	9.11	20241114	0.83	N	020000	500	123 억	5597816	N	N	10	N	N
43	20250207	150324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15620	200	2	1.30	373946010	24042	46.58	15380	15680	15380	20000	10800	15420	15553.86	24.95	-4758	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3505	4.59	0.27	12	0.11	3405.00	57617.00	21650	20240207	-27.85	14270	20241114	9.46	15680	-0.38	20250207	14310	9.15	20250116	21650	-27.85	20240207	14270	9.46	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
44	20250207	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	260263850	16744	32.44	15380	15660	15380	20000	10800	15420	15543.71	24.95	-3385	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
45	20250207	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	225906910	14527	28.15	15380	15660	15380	20000	10800	15420	15550.83	24.95	-2315	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
46	20250207	120322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	110	2	0.71	179266150	11520	22.32	15380	15660	15380	20000	10800	15420	15561.30	24.95	-2912	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3485	4.56	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.27	14270	20241114	8.83	15660	-0.83	20250207	14310	8.53	20250116	21650	-28.27	20240207	14270	8.83	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
47	20250207	110322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	147169980	9452	18.31	15380	15660	15380	20000	10800	15420	15570.25	24.95	-2188	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
48	20250207	100322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	160	2	1.04	111768470	7175	13.90	15380	15660	15380	20000	10800	15420	15577.49	24.95	-651	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3496	4.58	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.04	14270	20241114	9.18	15660	-0.51	20250207	14310	8.87	20250116	21650	-28.04	20240207	14270	9.18	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
49	20250207	090324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15410	-10	5	-0.06	1708050	111	0.22	15380	15410	15380	20000	10800	15420	15387.84	24.95	-35	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3458	4.53	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.82	14270	20241114	7.99	15600	-1.22	20250206	14310	7.69	20250116	21650	-28.82	20240207	14270	7.99	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
50	20250206	160316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	320	2	2.12	797409060	51543	192.75	15130	15600	15130	19630	10570	15100	15470.77	24.90	5872	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3460	4.53	0.27	12	0.23	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15600	-1.15	20250206	14310	7.76	20250116	21650	-28.78	20240207	14270	8.06	20241114	0.80	N	020000	500	123 억	5587981	N	N	18	N	N
51	20250206	150317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	300	2	1.99	755951080	48849	182.67	15130	15600	15130	19630	10570	15100	15475.26	24.90	6027	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3455	4.52	0.27	12	0.22	3405.00	57617.00	21650	20240207	-28.87	14270	20241114	7.92	15600	-1.28	20250206	14310	7.62	20250116	21650	-28.87	20240207	14270	7.92	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
52	20250206	140319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	320	2	2.12	629384460	40638	151.97	15130	15600	15130	19630	10570	15100	15487.58	24.90	3826	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3460	4.53	0.27	12	0.18	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15600	-1.15	20250206	14310	7.76	20250116	21650	-28.78	20240207	14270	8.06	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
53	20250206	130316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	490	2	3.25	422786740	27320	102.17	15130	15600	15130	19630	10570	15100	15475.36	24.90	8484	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3498	4.58	0.27	12	0.12	3405.00	57617.00	21650	20240207	-27.99	14270	20241114	9.25	15600	-0.06	20250206	14310	8.94	20250116	21650	-27.99	20240207	14270	9.25	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
54	20250206	120315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	420	2	2.78	385733530	24939	93.26	15130	15600	15130	19630	10570	15100	15467.08	24.90	9068	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3482	4.56	0.27	12	0.11	3405.00	57617.00	21650	20240207	-28.31	14270	20241114	8.76	15600	-0.51	20250206	14310	8.46	20250116	21650	-28.31	20240207	14270	8.76	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
55	20250206	110310	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	450	2	2.98	335150610	21688	81.10	15130	15600	15130	19630	10570	15100	15453.27	24.90	10048	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3489	4.57	0.27	12	0.10	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	15600	-0.32	20250206	14310	8.67	20250116	21650	-28.18	20240207	14270	8.97	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
56	20250206	100316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15460	360	2	2.38	181293240	11788	44.08	15130	15520	15130	19630	10570	15100	15379.47	24.90	4922	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3469	4.54	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.59	14270	20241114	8.34	15520	-0.39	20250206	14310	8.04	20250116	21650	-28.59	20240207	14270	8.34	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
57	20250206	090317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	70	2	0.46	1681980	111	0.42	15130	15180	15130	19630	10570	15100	15152.97	24.90	58	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3404	4.46	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15250	-0.52	20250205	14310	6.01	20250116	21650	-29.93	20240207	14270	6.31	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
58	20250205	160313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	210	2	1.41	404650380	26725	71.98	14960	15250	14940	19350	10430	14890	15141.27	24.89	267	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3388	4.43	0.26	12	0.12	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15250	-0.98	20250205	14310	5.52	20250116	21650	-30.25	20240207	14270	5.82	20241114	0.74	N	020000	500	123 억	5584008	N	N	16	N	N
59	20250205	150314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15110	220	2	1.48	349350410	23068	62.13	14960	15250	14940	19350	10430	14890	15144.37	24.89	-1205	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3390	4.44	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	15250	-0.92	20250205	14310	5.59	20250116	21650	-30.21	20240207	14270	5.89	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
60	20250205	140314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	230	2	1.54	317779930	20979	56.51	14960	15250	14940	19350	10430	14890	15147.53	24.89	-415	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3393	4.44	0.26	12	0.09	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15250	-0.85	20250205	14310	5.66	20250116	21650	-30.16	20240207	14270	5.96	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
61	20250205	130315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15140	250	2	1.68	283898790	18740	50.48	14960	15250	14940	19350	10430	14890	15149.35	24.89	616	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3397	4.45	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	15250	-0.72	20250205	14310	5.80	20250116	21650	-30.07	20240207	14270	6.10	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
62	20250205	120315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15130	240	2	1.61	258484170	17062	45.96	14960	15250	14940	19350	10430	14890	15149.70	24.89	1548	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3395	4.44	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.12	14270	20241114	6.03	15250	-0.79	20250205	14310	5.73	20250116	21650	-30.12	20240207	14270	6.03	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
63	20250205	110313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	280	2	1.88	239401140	15802	42.56	14960	15250	14940	19350	10430	14890	15150.05	24.89	2417	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3404	4.46	0.26	12	0.07	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15250	-0.52	20250205	14310	6.01	20250116	21650	-29.93	20240207	14270	6.31	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
64	20250205	100315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	210	2	1.41	138929450	9185	24.74	14960	15210	14940	19350	10430	14890	15125.69	24.89	972	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3388	4.43	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15210	0.00	20250204	14310	5.52	20250116	21650	-30.25	20240207	14270	5.82	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
65	20250205	090319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14980	90	2	0.60	4247590	284	0.76	14960	14980	14940	19350	10430	14890	14956.30	24.89	-166	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3361	4.40	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.81	14270	20241114	4.98	15210	-1.51	20250204	14310	4.68	20250116	21650	-30.81	20240207	14270	4.98	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
66	20250204	160311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14890	260	2	1.78	555927020	37115	132.86	14660	15210	14660	19010	10250	14630	14979.22	24.86	-3017	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3341	4.37	0.26	12	0.17	3405.00	57617.00	21650	20240207	-31.22	14270	20241114	4.34	15210	-2.10	20250204	14310	4.05	20250116	21650	-31.22	20240207	14270	4.34	20241114	0.79	N	020000	500	123 억	5577224	N	N	23	N	N
67	20250204	150312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14850	220	2	1.50	522577440	34873	124.83	14660	15210	14660	19010	10250	14630	14985.16	24.86	-2616	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3332	4.36	0.26	12	0.16	3405.00	57617.00	21650	20240207	-31.41	14270	20241114	4.06	15210	-2.37	20250204	14310	3.77	20250116	21650	-31.41	20240207	14270	4.06	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
68	20250204	140311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14850	220	2	1.50	478290800	31889	114.15	14660	15210	14660	19010	10250	14630	14998.61	24.86	-826	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3332	4.36	0.26	12	0.14	3405.00	57617.00	21650	20240207	-31.41	14270	20241114	4.06	15210	-2.37	20250204	14310	3.77	20250116	21650	-31.41	20240207	14270	4.06	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
69	20250204	130311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14870	240	2	1.64	444323450	29604	105.97	14660	15210	14660	19010	10250	14630	15008.90	24.86	-45	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3336	4.37	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.32	14270	20241114	4.20	15210	-2.24	20250204	14310	3.91	20250116	21650	-31.32	20240207	14270	4.20	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
70	20250204	120314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14890	260	2	1.78	403431040	26855	96.13	14660	15210	14660	19010	10250	14630	15022.57	24.86	237	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3341	4.37	0.26	12	0.12	3405.00	57617.00	21650	20240207	-31.22	14270	20241114	4.34	15210	-2.10	20250204	14310	4.05	20250116	21650	-31.22	20240207	14270	4.34	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
71	20250204	110308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14950	320	2	2.19	350293580	23292	83.38	14660	15210	14660	19010	10250	14630	15039.22	24.86	2107	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3354	4.39	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.95	14270	20241114	4.77	15210	-1.71	20250204	14310	4.47	20250116	21650	-30.95	20240207	14270	4.77	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
72	20250204	100311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	400	2	2.73	284002040	18869	67.54	14660	15210	14660	19010	10250	14630	15051.25	24.86	4971	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3372	4.41	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15210	-1.18	20250204	14310	5.03	20250116	21650	-30.58	20240207	14270	5.33	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
73	20250204	090311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14770	140	2	0.96	13477760	916	3.28	14660	14770	14660	19010	10250	14630	14713.71	24.86	635	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3314	4.34	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	15040	-1.80	20250131	14310	3.21	20250116	21650	-31.78	20240207	14270	3.50	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History