KissMeData/084870/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	-10	5	-0.87	32360951	28436	149.73	1144	1162	1110	1501	809	1155	1138.03	1.70	78	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	239	3.54	0.38	12	0.14	323.00	3022.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	1.00	N	084870	500	104 억	354816	N	N	19	N	N
3	20250318	150706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1137	-18	5	-1.56	26894158	23635	124.45	1144	1162	1110	1501	809	1155	1137.90	1.70	42	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	237	3.52	0.38	12	0.11	323.00	3022.00	1854	20240409	-38.67	1018	20250213	11.69	1252	-9.19	20250108	1018	11.69	20250213	1854	-38.67	20240409	1018	11.69	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
4	20250318	140704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	-10	5	-0.87	24830312	21821	114.90	1144	1162	1110	1501	809	1155	1137.91	1.70	96	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	239	3.54	0.38	12	0.10	323.00	3022.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
5	20250318	130703	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1130	-25	5	-2.16	14638636	12793	67.36	1144	1162	1126	1501	809	1155	1144.27	1.70	-112	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	236	3.50	0.37	12	0.06	323.00	3022.00	1854	20240409	-39.05	1018	20250213	11.00	1252	-9.74	20250108	1018	11.00	20250213	1854	-39.05	20240409	1018	11.00	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
6	20250318	120704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1147	-8	5	-0.69	8038817	6987	36.79	1144	1162	1144	1501	809	1155	1150.54	1.70	42	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	239	3.55	0.38	12	0.03	323.00	3022.00	1854	20240409	-38.13	1018	20250213	12.67	1252	-8.39	20250108	1018	12.67	20250213	1854	-38.13	20240409	1018	12.67	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
7	20250318	110702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1147	-8	5	-0.69	6409767	5569	29.32	1144	1162	1144	1501	809	1155	1150.97	1.70	50	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	239	3.55	0.38	12	0.03	323.00	3022.00	1854	20240409	-38.13	1018	20250213	12.67	1252	-8.39	20250108	1018	12.67	20250213	1854	-38.13	20240409	1018	12.67	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
8	20250318	100705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1154	-1	5	-0.09	2690365	2327	12.25	1144	1162	1144	1501	809	1155	1156.15	1.70	-457	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	241	3.57	0.38	12	0.01	323.00	3022.00	1854	20240409	-37.76	1018	20250213	13.36	1252	-7.83	20250108	1018	13.36	20250213	1854	-37.76	20240409	1018	13.36	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
9	20250318	090707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	-10	5	-0.87	531972	465	2.45	1144	1155	1144	1501	809	1155	1144.03	1.70	0	1177	1165	1145	1133	1113	1172	1140	104	346	500	780	1	1	20856819	239	3.54	0.38	12	0.00	323.00	3022.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	1.00	N	084870	500	104 억	354816	N	N	6	N	N
10	20250317	160701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1155	19	2	1.67	21660442	18992	90.24	1136	1157	1125	1476	796	1136	1140.50	1.69	1905	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	241	3.58	0.38	12	0.09	323.00	3022.00	1854	20240409	-37.70	1018	20250213	13.46	1252	-7.75	20250108	1018	13.46	20250213	1854	-37.70	20240409	1018	13.46	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
11	20250317	150701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1154	18	2	1.58	20909843	18342	87.15	1136	1157	1125	1476	796	1136	1140.00	1.69	1900	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	241	3.57	0.38	12	0.09	323.00	3022.00	1854	20240409	-37.76	1018	20250213	13.36	1252	-7.83	20250108	1018	13.36	20250213	1854	-37.76	20240409	1018	13.36	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
12	20250317	140702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	9	2	0.79	17404558	15303	72.71	1136	1157	1125	1476	796	1136	1137.33	1.69	1944	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	239	3.54	0.38	12	0.07	323.00	3022.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
13	20250317	130702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1156	20	2	1.76	15884274	13987	66.46	1136	1157	1125	1476	796	1136	1135.65	1.69	1956	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	241	3.58	0.38	12	0.07	323.00	3022.00	1854	20240409	-37.65	1018	20250213	13.56	1252	-7.67	20250108	1018	13.56	20250213	1854	-37.65	20240409	1018	13.56	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
14	20250317	120701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1135	-1	5	-0.09	8615291	7623	36.22	1136	1136	1125	1476	796	1136	1130.17	1.69	1940	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	237	3.51	0.38	12	0.04	323.00	3022.00	1854	20240409	-38.78	1018	20250213	11.49	1252	-9.35	20250108	1018	11.49	20250213	1854	-38.78	20240409	1018	11.49	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
15	20250317	110703	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1132	-4	5	-0.35	7873638	6969	33.11	1136	1136	1125	1476	796	1136	1129.81	1.69	1936	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	236	3.50	0.37	12	0.03	323.00	3022.00	1854	20240409	-38.94	1018	20250213	11.20	1252	-9.58	20250108	1018	11.20	20250213	1854	-38.94	20240409	1018	11.20	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
16	20250317	100701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1133	-3	5	-0.26	7436889	6583	31.28	1136	1136	1125	1476	796	1136	1129.71	1.69	1976	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	236	3.51	0.37	12	0.03	323.00	3022.00	1854	20240409	-38.89	1018	20250213	11.30	1252	-9.50	20250108	1018	11.30	20250213	1854	-38.89	20240409	1018	11.30	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
17	20250317	090702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1136	0	3	0.00	1432493	1261	5.99	1136	1136	1133	1476	796	1136	1136.00	1.69	-188	1151	1143	1134	1126	1117	1147	1130	104	340	500	770	1	1	20856819	237	3.52	0.38	12	0.01	323.00	3022.00	1854	20240409	-38.73	1018	20250213	11.59	1252	-9.27	20250108	1018	11.59	20250213	1854	-38.73	20240409	1018	11.59	20250213	1.01	N	084870	500	104 억	352911	N	N	6	N	N
18	20250314	160659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1136	8	2	0.71	23850511	21046	103.34	1128	1142	1125	1466	790	1128	1133.28	1.69	120	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	237	3.52	0.38	12	0.10	323.00	3022.00	1854	20240409	-38.73	1018	20250213	11.59	1252	-9.27	20250108	1018	11.59	20250213	1854	-38.73	20240409	1018	11.59	20250213	1.03	N	084870	500	104 억	352807	N	N	6	N	N
19	20250314	150704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1137	9	2	0.80	20528915	18123	88.99	1128	1142	1125	1466	790	1128	1132.89	1.69	74	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	237	3.52	0.38	12	0.09	323.00	3022.00	1854	20240409	-38.67	1018	20250213	11.69	1252	-9.19	20250108	1018	11.69	20250213	1854	-38.67	20240409	1018	11.69	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
20	20250314	140659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1132	4	2	0.35	16124309	14232	69.88	1128	1142	1125	1466	790	1128	1133.14	1.69	71	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	236	3.50	0.37	12	0.07	323.00	3022.00	1854	20240409	-38.94	1018	20250213	11.20	1252	-9.58	20250108	1018	11.20	20250213	1854	-38.94	20240409	1018	11.20	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
21	20250314	130659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1138	10	2	0.89	12146605	10716	52.62	1128	1142	1125	1466	790	1128	1133.77	1.69	70	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	237	3.52	0.38	12	0.05	323.00	3022.00	1854	20240409	-38.62	1018	20250213	11.79	1252	-9.11	20250108	1018	11.79	20250213	1854	-38.62	20240409	1018	11.79	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
22	20250314	120702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1129	1	2	0.09	11954708	10547	51.79	1128	1142	1125	1466	790	1128	1133.74	1.69	61	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	235	3.50	0.37	12	0.05	323.00	3022.00	1854	20240409	-39.10	1018	20250213	10.90	1252	-9.82	20250108	1018	10.90	20250213	1854	-39.10	20240409	1018	10.90	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
23	20250314	110659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1130	2	2	0.18	11003666	9705	47.65	1128	1142	1125	1466	790	1128	1134.13	1.69	47	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	236	3.50	0.37	12	0.05	323.00	3022.00	1854	20240409	-39.05	1018	20250213	11.00	1252	-9.74	20250108	1018	11.00	20250213	1854	-39.05	20240409	1018	11.00	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
24	20250314	100700	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1126	-2	5	-0.18	2445821	2163	10.62	1128	1137	1125	1466	790	1128	1131.58	1.69	0	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	235	3.49	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.27	1018	20250213	10.61	1252	-10.06	20250108	1018	10.61	20250213	1854	-39.27	20240409	1018	10.61	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
25	20250314	090703	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1125	-3	5	-0.27	604602	536	2.63	1128	1128	1125	1466	790	1128	1127.83	1.69	-1	1152	1139	1129	1116	1106	1135	1112	104	338	500	760	1	1	20856819	235	3.48	0.37	12	0.00	323.00	3022.00	1854	20240409	-39.32	1018	20250213	10.51	1252	-10.14	20250108	1018	10.51	20250213	1854	-39.32	20240409	1018	10.51	20250213	1.03	N	084870	500	104 억	352807	N	N	61	N	N
26	20250313	160655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1128	5	2	0.45	22956239	20365	82.97	1129	1142	1119	1459	787	1123	1127.24	1.67	938	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	235	3.49	0.37	12	0.10	323.00	3022.00	1854	20240409	-39.16	1018	20250213	10.81	1252	-9.90	20250108	1018	10.81	20250213	1854	-39.16	20240409	1018	10.81	20250213	1.03	N	084870	500	104 억	349069	N	N	61	N	N
27	20250313	150656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1128	5	2	0.45	22795021	20222	82.39	1129	1142	1119	1459	787	1123	1127.24	1.67	968	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	235	3.49	0.37	12	0.10	323.00	3022.00	1854	20240409	-39.16	1018	20250213	10.81	1252	-9.90	20250108	1018	10.81	20250213	1854	-39.16	20240409	1018	10.81	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
28	20250313	140655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1131	8	2	0.71	14997344	13303	54.20	1129	1137	1120	1459	787	1123	1127.37	1.67	784	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	236	3.50	0.37	12	0.06	323.00	3022.00	1854	20240409	-39.00	1018	20250213	11.10	1252	-9.66	20250108	1018	11.10	20250213	1854	-39.00	20240409	1018	11.10	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
29	20250313	130656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1125	2	2	0.18	8025961	7116	28.99	1129	1137	1120	1459	787	1123	1127.88	1.67	38	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	235	3.48	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.32	1018	20250213	10.51	1252	-10.14	20250108	1018	10.51	20250213	1854	-39.32	20240409	1018	10.51	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
30	20250313	120656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1129	6	2	0.53	5802659	5140	20.94	1129	1137	1127	1459	787	1123	1128.92	1.67	42	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	235	3.50	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.10	1018	20250213	10.90	1252	-9.82	20250108	1018	10.90	20250213	1854	-39.10	20240409	1018	10.90	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
31	20250313	110655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1132	9	2	0.80	4992218	4423	18.02	1129	1137	1127	1459	787	1123	1128.70	1.67	43	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	236	3.50	0.37	12	0.02	323.00	3022.00	1854	20240409	-38.94	1018	20250213	11.20	1252	-9.58	20250108	1018	11.20	20250213	1854	-38.94	20240409	1018	11.20	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
32	20250313	100655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1129	6	2	0.53	3991827	3538	14.41	1129	1137	1127	1459	787	1123	1128.27	1.67	37	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	235	3.50	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.10	1018	20250213	10.90	1252	-9.82	20250108	1018	10.90	20250213	1854	-39.10	20240409	1018	10.90	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
33	20250313	090657	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1136	13	2	1.16	1917520	1700	6.93	1129	1137	1127	1459	787	1123	1127.95	1.67	94	1152	1137	1123	1108	1094	1145	1116	104	336	500	760	1	1	20856819	237	3.52	0.38	12	0.01	323.00	3022.00	1854	20240409	-38.73	1018	20250213	11.59	1252	-9.27	20250108	1018	11.59	20250213	1854	-38.73	20240409	1018	11.59	20250213	1.03	N	084870	500	104 억	349069	N	N	26	N	N
34	20250312	160652	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1123	0	3	0.00	27617214	24544	24.56	1113	1138	1109	1459	787	1123	1125.23	1.68	-658	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	234	3.48	0.37	12	0.12	323.00	3022.00	1854	20240409	-39.43	1018	20250213	10.31	1252	-10.30	20250108	1018	10.31	20250213	1854	-39.43	20240409	1018	10.31	20250213	1.03	N	084870	500	104 억	349727	N	N	26	N	N
35	20250312	150654	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1129	6	2	0.53	26251881	23333	23.35	1113	1138	1109	1459	787	1123	1125.11	1.68	-619	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	235	3.50	0.37	12	0.11	323.00	3022.00	1854	20240409	-39.10	1018	20250213	10.90	1252	-9.82	20250108	1018	10.90	20250213	1854	-39.10	20240409	1018	10.90	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
36	20250312	140652	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1127	4	2	0.36	25028077	22246	22.26	1113	1138	1109	1459	787	1123	1125.07	1.68	-613	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	235	3.49	0.37	12	0.11	323.00	3022.00	1854	20240409	-39.21	1018	20250213	10.71	1252	-9.98	20250108	1018	10.71	20250213	1854	-39.21	20240409	1018	10.71	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
37	20250312	130651	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1122	-1	5	-0.09	24343760	21639	21.66	1113	1138	1109	1459	787	1123	1125.01	1.68	-424	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	234	3.47	0.37	12	0.10	323.00	3022.00	1854	20240409	-39.48	1018	20250213	10.22	1252	-10.38	20250108	1018	10.22	20250213	1854	-39.48	20240409	1018	10.22	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
38	20250312	120654	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1130	7	2	0.62	16864857	14966	14.98	1113	1138	1113	1459	787	1123	1126.92	1.68	-404	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	236	3.50	0.37	12	0.07	323.00	3022.00	1854	20240409	-39.05	1018	20250213	11.00	1252	-9.74	20250108	1018	11.00	20250213	1854	-39.05	20240409	1018	11.00	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
39	20250312	110649	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1136	13	2	1.16	15491819	13753	13.76	1113	1138	1113	1459	787	1123	1126.47	1.68	-404	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	237	3.52	0.38	12	0.07	323.00	3022.00	1854	20240409	-38.73	1018	20250213	11.59	1252	-9.27	20250108	1018	11.59	20250213	1854	-38.73	20240409	1018	11.59	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
40	20250312	100650	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1119	-4	5	-0.36	3763475	3373	3.38	1113	1123	1113	1459	787	1123	1115.44	1.68	853	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	233	3.46	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.64	1018	20250213	9.92	1252	-10.62	20250108	1018	9.92	20250213	1854	-39.64	20240409	1018	9.92	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
41	20250312	090655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1114	-9	5	-0.80	2543543	2284	2.29	1113	1114	1113	1459	787	1123	1113.00	1.68	897	1199	1161	1098	1060	997	1180	1079	104	336	500	760	1	1	20856819	232	3.45	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.91	1018	20250213	9.43	1252	-11.02	20250108	1018	9.43	20250213	1854	-39.91	20240409	1018	9.43	20250213	1.03	N	084870	500	104 억	349727	N	N	3	N	N
42	20250311	160646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1123	-6	5	-0.53	108174247	99916	285.29	1035	1136	1035	1467	791	1129	1082.64	1.68	4111	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	234	3.48	0.37	12	0.48	323.00	3022.00	1854	20240409	-39.43	1018	20250213	10.31	1252	-10.30	20250108	1018	10.31	20250213	1854	-39.43	20240409	1018	10.31	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
43	20250311	150649	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	-11	5	-0.97	107161453	99013	282.72	1035	1136	1035	1467	791	1129	1082.29	1.68	4461	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	233	3.46	0.37	12	0.47	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
44	20250311	140649	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1123	-6	5	-0.53	102082823	94467	269.74	1035	1136	1035	1467	791	1129	1080.61	1.68	4622	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	234	3.48	0.37	12	0.45	323.00	3022.00	1854	20240409	-39.43	1018	20250213	10.31	1252	-10.30	20250108	1018	10.31	20250213	1854	-39.43	20240409	1018	10.31	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
45	20250311	130649	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1120	-9	5	-0.80	96842629	89775	256.34	1035	1136	1035	1467	791	1129	1078.72	1.68	4789	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	234	3.47	0.37	12	0.43	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
46	20250311	120648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	-11	5	-0.97	94609031	87780	250.64	1035	1136	1035	1467	791	1129	1077.79	1.68	5397	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	233	3.46	0.37	12	0.42	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
47	20250311	110647	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1096	-33	5	-2.92	88437828	82203	234.72	1035	1136	1035	1467	791	1129	1075.84	1.68	6654	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	229	3.39	0.36	12	0.39	323.00	3022.00	1854	20240409	-40.88	1018	20250213	7.66	1252	-12.46	20250108	1018	7.66	20250213	1854	-40.88	20240409	1018	7.66	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
48	20250311	100650	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1114	-15	5	-1.33	87284302	81154	231.72	1035	1136	1035	1467	791	1129	1075.53	1.68	6758	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	232	3.45	0.37	12	0.39	323.00	3022.00	1854	20240409	-39.91	1018	20250213	9.43	1252	-11.02	20250108	1018	9.43	20250213	1854	-39.91	20240409	1018	9.43	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
49	20250311	090650	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1060	-69	5	-6.11	44808857	43089	123.03	1035	1082	1035	1467	791	1129	1039.88	1.68	5797	1162	1145	1113	1096	1064	1154	1105	104	338	500	760	1	1	20856819	221	3.28	0.35	12	0.21	323.00	3022.00	1854	20240409	-42.83	1018	20250213	4.13	1252	-15.34	20250108	1018	4.13	20250213	1854	-42.83	20240409	1018	4.13	20250213	1.03	N	084870	500	104 억	350872	N	N	3	N	N
50	20250310	160643	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1129	13	2	1.16	38487835	34912	529.85	1091	1130	1081	1450	782	1116	1101.99	1.69	-1668	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	235	3.50	0.37	12	0.17	323.00	3022.00	1854	20240409	-39.10	1018	20250213	10.90	1252	-9.82	20250108	1018	10.90	20250213	1854	-39.10	20240409	1018	10.90	20250213	1.03	N	084870	500	104 억	352540	N	N	3	N	N
51	20250310	150647	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1117	1	2	0.09	32124752	29231	443.63	1091	1118	1081	1450	782	1116	1098.97	1.69	-1644	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	233	3.46	0.37	12	0.14	323.00	3022.00	1854	20240409	-39.75	1018	20250213	9.72	1252	-10.78	20250108	1018	9.72	20250213	1854	-39.75	20240409	1018	9.72	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
52	20250310	140646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1098	-18	5	-1.61	22550037	20593	312.54	1091	1115	1081	1450	782	1116	1094.98	1.69	-345	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	229	3.40	0.36	12	0.10	323.00	3022.00	1854	20240409	-40.78	1018	20250213	7.86	1252	-12.30	20250108	1018	7.86	20250213	1854	-40.78	20240409	1018	7.86	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
53	20250310	130645	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1090	-26	5	-2.33	5732051	5272	80.01	1091	1112	1081	1450	782	1116	1086.98	1.69	496	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	227	3.37	0.36	12	0.03	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
54	20250310	120644	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1090	-26	5	-2.33	5634166	5182	78.65	1091	1112	1081	1450	782	1116	1086.97	1.69	496	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	227	3.37	0.36	12	0.02	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
55	20250310	110643	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1090	-26	5	-2.33	5606916	5157	78.27	1091	1112	1081	1450	782	1116	1086.96	1.69	496	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	227	3.37	0.36	12	0.02	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
56	20250310	100645	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1100	-16	5	-1.43	2759918	2532	38.43	1091	1112	1081	1450	782	1116	1089.48	1.69	360	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	229	3.41	0.36	12	0.01	323.00	3022.00	1854	20240409	-40.67	1018	20250213	8.06	1252	-12.14	20250108	1018	8.06	20250213	1854	-40.67	20240409	1018	8.06	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
57	20250310	090644	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1112	-4	5	-0.36	1166484	1068	16.21	1091	1112	1091	1450	782	1116	1091.02	1.69	465	1131	1123	1112	1104	1093	1127	1108	104	334	500	750	1	1	20856819	232	3.44	0.37	12	0.01	323.00	3022.00	1854	20240409	-40.02	1018	20250213	9.23	1252	-11.18	20250108	1018	9.23	20250213	1854	-40.02	20240409	1018	9.23	20250213	1.03	N	084870	500	104 억	352540	N	N	0	N	N
58	20250307	160642	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1116	-2	5	-0.18	7313369	6557	46.32	1110	1120	1101	1453	783	1118	1115.35	1.69	-751	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
59	20250307	150646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1116	-2	5	-0.18	7042205	6314	44.60	1110	1120	1101	1453	783	1118	1115.33	1.69	-749	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
60	20250307	140643	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1116	-2	5	-0.18	6981947	6260	44.22	1110	1120	1101	1453	783	1118	1115.33	1.69	-749	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
61	20250307	130644	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	0	3	0.00	6486045	5816	41.08	1110	1120	1101	1453	783	1118	1115.21	1.69	-744	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
62	20250307	120645	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	0	3	0.00	6397897	5737	40.52	1110	1120	1101	1453	783	1118	1115.20	1.69	-743	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
63	20250307	110643	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1115	-3	5	-0.27	6241719	5597	39.54	1110	1120	1101	1453	783	1118	1115.19	1.69	-704	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.86	1018	20250213	9.53	1252	-10.94	20250108	1018	9.53	20250213	1854	-39.86	20240409	1018	9.53	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
64	20250307	100641	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1113	-5	5	-0.45	6073334	5445	38.46	1110	1120	1101	1453	783	1118	1115.40	1.69	-800	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	232	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.97	1018	20250213	9.33	1252	-11.10	20250108	1018	9.33	20250213	1854	-39.97	20240409	1018	9.33	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
65	20250307	090646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	0	3	0.00	5740243	5145	36.34	1110	1120	1102	1453	783	1118	1115.69	1.69	-778	1138	1127	1109	1098	1080	1133	1104	104	335	500	760	1	1	20856819	233	3.46	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	353291	N	N	5	N	N
66	20250306	160640	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	18	2	1.64	15591927	14155	86.65	1106	1120	1091	1430	770	1100	1101.55	1.65	-185	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	233	3.46	0.37	12	0.07	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	344490	N	N	5	N	N
67	20250306	150639	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1099	-1	5	-0.09	11080992	10065	61.61	1106	1120	1091	1430	770	1100	1100.98	1.65	134	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	229	3.40	0.36	12	0.05	323.00	3022.00	1854	20240409	-40.72	1018	20250213	7.96	1252	-12.22	20250108	1018	7.96	20250213	1854	-40.72	20240409	1018	7.96	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
68	20250306	140638	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1100	0	3	0.00	6936044	6288	38.49	1106	1120	1100	1430	770	1100	1103.24	1.65	422	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	229	3.41	0.36	12	0.03	323.00	3022.00	1854	20240409	-40.67	1018	20250213	8.06	1252	-12.14	20250108	1018	8.06	20250213	1854	-40.67	20240409	1018	8.06	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
69	20250306	130640	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1104	4	2	0.36	6307927	5717	35.00	1106	1120	1100	1430	770	1100	1103.58	1.65	878	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	230	3.42	0.37	12	0.03	323.00	3022.00	1854	20240409	-40.45	1018	20250213	8.45	1252	-11.82	20250108	1018	8.45	20250213	1854	-40.45	20240409	1018	8.45	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
70	20250306	120639	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1107	7	2	0.64	4669141	4229	25.89	1106	1120	1100	1430	770	1100	1104.43	1.65	1065	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	231	3.43	0.37	12	0.02	323.00	3022.00	1854	20240409	-40.29	1018	20250213	8.74	1252	-11.58	20250108	1018	8.74	20250213	1854	-40.29	20240409	1018	8.74	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
71	20250306	110637	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1107	7	2	0.64	2379882	2152	13.17	1106	1120	1101	1430	770	1100	1107.00	1.65	36	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	231	3.43	0.37	12	0.01	323.00	3022.00	1854	20240409	-40.29	1018	20250213	8.74	1252	-11.58	20250108	1018	8.74	20250213	1854	-40.29	20240409	1018	8.74	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
72	20250306	100638	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1118	18	2	1.64	1664469	1506	9.22	1106	1120	1106	1430	770	1100	1106.75	1.65	-11	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	233	3.46	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
73	20250306	090642	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1120	20	2	1.82	1569680	1421	8.70	1106	1120	1106	1430	770	1100	1106.09	1.65	0	1129	1114	1107	1092	1085	1111	1089	104	330	500	740	1	1	20856819	234	3.47	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.03	N	084870	500	104 억	344490	N	N	9	N	N
74	20250305	160632	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1100	-15	5	-1.35	18123426	16335	312.51	1106	1122	1100	1449	781	1115	1110.42	1.65	-43	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	229	3.41	0.36	12	0.08	323.00	3022.00	1854	20240409	-40.67	1018	20250213	8.06	1252	-12.14	20250108	1018	8.06	20250213	1854	-40.67	20240409	1018	8.06	20250213	1.03	N	084870	500	104 억	344547	N	N	9	N	N
75	20250305	150635	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1114	-1	5	-0.09	9183541	8252	157.87	1106	1115	1104	1449	781	1115	1112.86	1.65	230	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	232	3.45	0.37	12	0.04	323.00	3022.00	1854	20240409	-39.91	1018	20250213	9.43	1252	-11.02	20250108	1018	9.43	20250213	1854	-39.91	20240409	1018	9.43	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
76	20250305	140633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1113	-2	5	-0.18	7692797	6913	132.26	1106	1115	1104	1449	781	1115	1112.77	1.65	237	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	232	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.97	1018	20250213	9.33	1252	-11.10	20250108	1018	9.33	20250213	1854	-39.97	20240409	1018	9.33	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
77	20250305	130632	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1113	-2	5	-0.18	7617260	6845	130.95	1106	1115	1104	1449	781	1115	1112.79	1.65	237	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	232	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.97	1018	20250213	9.33	1252	-11.10	20250108	1018	9.33	20250213	1854	-39.97	20240409	1018	9.33	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
78	20250305	120634	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1115	0	3	0.00	6780411	6091	116.53	1106	1115	1104	1449	781	1115	1113.15	1.65	237	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	233	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.86	1018	20250213	9.53	1252	-10.94	20250108	1018	9.53	20250213	1854	-39.86	20240409	1018	9.53	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
79	20250305	110630	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1111	-4	5	-0.36	1881676	1697	32.47	1106	1111	1104	1449	781	1115	1108.42	1.65	237	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	232	3.44	0.37	12	0.01	323.00	3022.00	1854	20240409	-40.08	1018	20250213	9.14	1252	-11.26	20250108	1018	9.14	20250213	1854	-40.08	20240409	1018	9.14	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
80	20250305	100634	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1109	-6	5	-0.54	1089831	984	18.83	1106	1109	1104	1449	781	1115	1106.66	1.65	237	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	231	3.43	0.37	12	0.00	323.00	3022.00	1854	20240409	-40.18	1018	20250213	8.94	1252	-11.42	20250108	1018	8.94	20250213	1854	-40.18	20240409	1018	8.94	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
81	20250305	090631	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1106	-9	5	-0.81	402423	363	6.94	1106	1106	1106	1449	781	1115	1106.00	1.65	242	1131	1122	1116	1107	1101	1120	1105	104	334	500	750	1	1	20856819	231	3.42	0.37	12	0.00	323.00	3022.00	1854	20240409	-40.35	1018	20250213	8.64	1252	-11.66	20250108	1018	8.64	20250213	1854	-40.35	20240409	1018	8.64	20250213	1.03	N	084870	500	104 억	344547	N	N	5	N	N
82	20250304	160625	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1115	-25	5	-2.19	5825860	5226	25.67	1125	1125	1110	1482	798	1140	1114.78	1.65	81	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.86	1018	20250213	9.53	1252	-10.94	20250108	1018	9.53	20250213	1854	-39.86	20240409	1018	9.53	20250213	1.02	N	084870	500	104 억	344466	N	N	5	N	N
83	20250304	150622	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1115	-25	5	-2.19	5455680	4894	24.03	1125	1125	1110	1482	798	1140	1114.77	1.65	87	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.45	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.86	1018	20250213	9.53	1252	-10.94	20250108	1018	9.53	20250213	1854	-39.86	20240409	1018	9.53	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
84	20250304	140626	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1119	-21	5	-1.84	4490102	4026	19.77	1125	1125	1110	1482	798	1140	1115.28	1.65	87	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.46	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.64	1018	20250213	9.92	1252	-10.62	20250108	1018	9.92	20250213	1854	-39.64	20240409	1018	9.92	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
85	20250304	130624	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1119	-21	5	-1.84	4388273	3935	19.33	1125	1125	1110	1482	798	1140	1115.19	1.65	87	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.46	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.64	1018	20250213	9.92	1252	-10.62	20250108	1018	9.92	20250213	1854	-39.64	20240409	1018	9.92	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
86	20250304	120623	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1117	-23	5	-2.02	4325975	3879	19.05	1125	1125	1110	1482	798	1140	1115.23	1.65	81	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.46	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.75	1018	20250213	9.72	1252	-10.78	20250108	1018	9.72	20250213	1854	-39.75	20240409	1018	9.72	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
87	20250304	110625	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1115	-25	5	-2.19	3864366	3465	17.02	1125	1125	1110	1482	798	1140	1115.26	1.65	81	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	233	3.45	0.37	12	0.02	323.00	3022.00	1854	20240409	-39.86	1018	20250213	9.53	1252	-10.94	20250108	1018	9.53	20250213	1854	-39.86	20240409	1018	9.53	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
88	20250304	100621	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1111	-29	5	-2.54	1639271	1464	7.19	1125	1125	1110	1482	798	1140	1119.72	1.65	-376	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	232	3.44	0.37	12	0.01	323.00	3022.00	1854	20240409	-40.08	1018	20250213	9.14	1252	-11.26	20250108	1018	9.14	20250213	1854	-40.08	20240409	1018	9.14	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N
89	20250304	090620	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1112	-28	5	-2.46	1067315	951	4.67	1125	1125	1112	1482	798	1140	1122.31	1.65	-329	1178	1159	1128	1109	1078	1168	1118	104	342	500	770	1	1	20856819	232	3.44	0.37	12	0.00	323.00	3022.00	1854	20240409	-40.02	1018	20250213	9.23	1252	-11.18	20250108	1018	9.23	20250213	1854	-40.02	20240409	1018	9.23	20250213	1.02	N	084870	500	104 억	344466	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History