KissMeData/003200/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8440	0	3	0.00	279671620	33476	168.23	8420	8450	8300	10970	5910	8440	8354.38	7.48	-5159	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1938	25.19	0.22	12	0.15	335.00	37927.00	9660	20240220	-12.63	6880	20241209	22.67	8530	-1.06	20250206	7550	11.79	20250102	9660	-12.63	20240220	6880	22.67	20241209	0.41	N	003200	500	120 억	1717654	N	N	22	N	N
3	20250219	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8400	-40	5	-0.47	266112650	31865	160.13	8420	8450	8300	10970	5910	8440	8351.25	7.48	-4685	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1929	25.07	0.22	12	0.14	335.00	37927.00	9660	20240220	-13.04	6880	20241209	22.09	8530	-1.52	20250206	7550	11.26	20250102	9660	-13.04	20240220	6880	22.09	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
4	20250219	140143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8370	-70	5	-0.83	127349680	15228	76.53	8420	8450	8340	10970	5910	8440	8362.86	7.48	-3554	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1922	24.99	0.22	12	0.07	335.00	37927.00	9660	20240220	-13.35	6880	20241209	21.66	8530	-1.88	20250206	7550	10.86	20250102	9660	-13.35	20240220	6880	21.66	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
5	20250219	130143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8360	-80	5	-0.95	85361540	10201	51.26	8420	8450	8350	10970	5910	8440	8367.96	7.48	-1628	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1919	24.96	0.22	12	0.04	335.00	37927.00	9660	20240220	-13.46	6880	20241209	21.51	8530	-1.99	20250206	7550	10.73	20250102	9660	-13.46	20240220	6880	21.51	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
6	20250219	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8380	-60	5	-0.71	43053560	5140	25.83	8420	8450	8360	10970	5910	8440	8376.18	7.48	-1772	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1924	25.01	0.22	12	0.02	335.00	37927.00	9660	20240220	-13.25	6880	20241209	21.80	8530	-1.76	20250206	7550	10.99	20250102	9660	-13.25	20240220	6880	21.80	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
7	20250219	110143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8390	-50	5	-0.59	39959370	4771	23.98	8420	8450	8360	10970	5910	8440	8375.47	7.48	-1660	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1926	25.04	0.22	12	0.02	335.00	37927.00	9660	20240220	-13.15	6880	20241209	21.95	8530	-1.64	20250206	7550	11.13	20250102	9660	-13.15	20240220	6880	21.95	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
8	20250219	100143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8400	-40	5	-0.47	28331160	3382	17.00	8420	8450	8360	10970	5910	8440	8377.04	7.48	-683	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1929	25.07	0.22	12	0.01	335.00	37927.00	9660	20240220	-13.04	6880	20241209	22.09	8530	-1.52	20250206	7550	11.26	20250102	9660	-13.04	20240220	6880	22.09	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
9	20250219	090143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	-30	5	-0.36	1599820	190	0.95	8420	8450	8410	10970	5910	8440	8420.11	7.48	-180	8513	8476	8423	8386	8333	8495	8405	120	2530	500	6240	10	1	22960000	1931	25.10	0.22	12	0.00	335.00	37927.00	9660	20240220	-12.94	6880	20241209	22.24	8530	-1.41	20250206	7550	11.39	20250102	9660	-12.94	20240220	6880	22.24	20241209	0.41	N	003200	500	120 억	1717654	N	N	0	N	N
10	20250218	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8440	30	2	0.36	167249670	19899	54.42	8410	8460	8370	10930	5890	8410	8404.93	7.50	-4924	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1938	25.19	0.22	12	0.09	335.00	37927.00	9770	20240205	-13.61	6880	20241209	22.67	8530	-1.06	20250206	7550	11.79	20250102	9660	-12.63	20240220	6880	22.67	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
11	20250218	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	10	2	0.12	145141220	17264	47.22	8410	8460	8370	10930	5890	8410	8407.16	7.50	-5180	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1933	25.13	0.22	12	0.08	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8530	-1.29	20250206	7550	11.52	20250102	9660	-12.84	20240220	6880	22.38	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
12	20250218	140143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	10	2	0.12	115652730	13757	37.63	8410	8460	8370	10930	5890	8410	8406.83	7.50	-4542	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1933	25.13	0.22	12	0.06	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8530	-1.29	20250206	7550	11.52	20250102	9660	-12.84	20240220	6880	22.38	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
13	20250218	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8430	20	2	0.24	86854990	10336	28.27	8410	8460	8370	10930	5890	8410	8403.15	7.50	-3893	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1936	25.16	0.22	12	0.05	335.00	37927.00	9770	20240205	-13.72	6880	20241209	22.53	8530	-1.17	20250206	7550	11.66	20250102	9660	-12.73	20240220	6880	22.53	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
14	20250218	120142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	0	3	0.00	55101290	6565	17.96	8410	8430	8370	10930	5890	8410	8393.19	7.50	-3249	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1931	25.10	0.22	12	0.03	335.00	37927.00	9770	20240205	-13.92	6880	20241209	22.24	8530	-1.41	20250206	7550	11.39	20250102	9660	-12.94	20240220	6880	22.24	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
15	20250218	110143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8380	-30	5	-0.36	39585020	4717	12.90	8410	8430	8370	10930	5890	8410	8391.99	7.50	-2794	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1924	25.01	0.22	12	0.02	335.00	37927.00	9770	20240205	-14.23	6880	20241209	21.80	8530	-1.76	20250206	7550	10.99	20250102	9660	-13.25	20240220	6880	21.80	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
16	20250218	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8400	-10	5	-0.12	15687880	1869	5.11	8410	8410	8380	10930	5890	8410	8393.73	7.50	-938	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1929	25.07	0.22	12	0.01	335.00	37927.00	9770	20240205	-14.02	6880	20241209	22.09	8530	-1.52	20250206	7550	11.26	20250102	9660	-13.04	20240220	6880	22.09	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
17	20250218	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	0	3	0.00	866230	103	0.28	8410	8410	8410	10930	5890	8410	8410.00	7.50	-44	8610	8510	8330	8230	8050	8560	8280	120	2520	500	6220	10	1	22960000	1931	25.10	0.22	12	0.00	335.00	37927.00	9770	20240205	-13.92	6880	20241209	22.24	8530	-1.41	20250206	7550	11.39	20250102	9660	-12.94	20240220	6880	22.24	20241209	0.41	N	003200	500	120 억	1721753	N	N	9	N	N
18	20250217	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	260	2	3.19	303606710	36495	91.27	8230	8430	8150	10590	5710	8150	8319.13	7.46	6803	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1931	25.10	0.22	12	0.16	335.00	37927.00	9770	20240205	-13.92	6880	20241209	22.24	8530	-1.41	20250206	7550	11.39	20250102	9660	-12.94	20240220	6880	22.24	20241209	0.41	N	003200	500	120 억	1713604	N	N	9	N	N
19	20250217	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8400	250	2	3.07	279794910	33665	84.19	8230	8430	8150	10590	5710	8150	8311.15	7.46	6677	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1929	25.07	0.22	12	0.15	335.00	37927.00	9770	20240205	-14.02	6880	20241209	22.09	8530	-1.52	20250206	7550	11.26	20250102	9660	-13.04	20240220	6880	22.09	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
20	20250217	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8380	230	2	2.82	246918980	29750	74.40	8230	8420	8150	10590	5710	8150	8299.80	7.46	7487	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1924	25.01	0.22	12	0.13	335.00	37927.00	9770	20240205	-14.23	6880	20241209	21.80	8530	-1.76	20250206	7550	10.99	20250102	9660	-13.25	20240220	6880	21.80	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
21	20250217	130143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8310	160	2	1.96	153901590	18625	46.58	8230	8340	8150	10590	5710	8150	8263.17	7.46	5388	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1908	24.81	0.22	12	0.08	335.00	37927.00	9770	20240205	-14.94	6880	20241209	20.78	8530	-2.58	20250206	7550	10.07	20250102	9660	-13.98	20240220	6880	20.78	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
22	20250217	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8290	140	2	1.72	130641000	15823	39.57	8230	8340	8150	10590	5710	8150	8256.40	7.46	4232	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1903	24.75	0.22	12	0.07	335.00	37927.00	9770	20240205	-15.15	6880	20241209	20.49	8530	-2.81	20250206	7550	9.80	20250102	9660	-14.18	20240220	6880	20.49	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
23	20250217	110143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8290	140	2	1.72	83510200	10151	25.39	8230	8300	8150	10590	5710	8150	8226.80	7.46	2586	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1903	24.75	0.22	12	0.04	335.00	37927.00	9770	20240205	-15.15	6880	20241209	20.49	8530	-2.81	20250206	7550	9.80	20250102	9660	-14.18	20240220	6880	20.49	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
24	20250217	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	60	2	0.74	35638910	4361	10.91	8230	8230	8150	10590	5710	8150	8172.19	7.46	1	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1885	24.51	0.22	12	0.02	335.00	37927.00	9770	20240205	-15.97	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9660	-15.01	20240220	6880	19.33	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
25	20250217	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8230	80	2	0.98	427960	52	0.13	8230	8230	8230	10590	5710	8150	8230.00	7.46	0	8343	8246	8173	8076	8003	8210	8040	120	2440	500	6030	10	1	22960000	1890	24.57	0.22	12	0.00	335.00	37927.00	9770	20240205	-15.76	6880	20241209	19.62	8530	-3.52	20250206	7550	9.01	20250102	9660	-14.80	20240220	6880	19.62	20241209	0.41	N	003200	500	120 억	1713604	N	N	17	N	N
26	20250214	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8150	70	2	0.87	327169490	39986	156.64	8190	8270	8100	10500	5660	8080	8182.26	7.46	59	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1871	24.33	0.21	12	0.17	335.00	37927.00	9770	20240205	-16.58	6880	20241209	18.46	8530	-4.45	20250206	7550	7.95	20250102	9660	-15.63	20240220	6880	18.46	20241209	0.41	N	003200	500	120 억	1713551	N	N	17	N	N
27	20250214	150142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8150	70	2	0.87	306705110	37475	146.81	8190	8270	8100	10500	5660	8080	8184.26	7.46	144	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1871	24.33	0.21	12	0.16	335.00	37927.00	9770	20240205	-16.58	6880	20241209	18.46	8530	-4.45	20250206	7550	7.95	20250102	9660	-15.63	20240220	6880	18.46	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
28	20250214	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8180	100	2	1.24	276266010	33744	132.19	8190	8270	8100	10500	5660	8080	8187.12	7.46	964	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1878	24.42	0.22	12	0.15	335.00	37927.00	9770	20240205	-16.27	6880	20241209	18.90	8530	-4.10	20250206	7550	8.34	20250102	9660	-15.32	20240220	6880	18.90	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
29	20250214	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8170	90	2	1.11	259334870	31676	124.09	8190	8270	8100	10500	5660	8080	8187.11	7.46	1080	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1876	24.39	0.22	12	0.14	335.00	37927.00	9770	20240205	-16.38	6880	20241209	18.75	8530	-4.22	20250206	7550	8.21	20250102	9660	-15.42	20240220	6880	18.75	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
30	20250214	120142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	130	2	1.61	246432550	30099	117.91	8190	8270	8100	10500	5660	8080	8187.40	7.46	1022	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1885	24.51	0.22	12	0.13	335.00	37927.00	9770	20240205	-15.97	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9660	-15.01	20240220	6880	19.33	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
31	20250214	110142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8200	120	2	1.49	235584970	28776	112.73	8190	8270	8100	10500	5660	8080	8186.86	7.46	921	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1883	24.48	0.22	12	0.13	335.00	37927.00	9770	20240205	-16.07	6880	20241209	19.19	8530	-3.87	20250206	7550	8.61	20250102	9660	-15.11	20240220	6880	19.19	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
32	20250214	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8150	70	2	0.87	120324190	14638	57.34	8190	8270	8150	10500	5660	8080	8219.99	7.46	-993	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1871	24.33	0.21	12	0.06	335.00	37927.00	9770	20240205	-16.58	6880	20241209	18.46	8530	-4.45	20250206	7550	7.95	20250102	9660	-15.63	20240220	6880	18.46	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
33	20250214	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8220	140	2	1.73	20012040	2443	9.57	8190	8220	8160	10500	5660	8080	8191.58	7.46	-753	8173	8126	8073	8026	7973	8100	8000	120	2420	500	5970	10	1	22960000	1887	24.54	0.22	12	0.01	335.00	37927.00	9770	20240205	-15.86	6880	20241209	19.48	8530	-3.63	20250206	7550	8.87	20250102	9660	-14.91	20240220	6880	19.48	20241209	0.41	N	003200	500	120 억	1713551	N	N	23	N	N
34	20250213	160141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	0	3	0.00	193325660	23946	47.10	8120	8120	8020	10500	5660	8080	8073.40	7.43	3205	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1855	24.12	0.21	12	0.10	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8530	-5.28	20250206	7550	7.02	20250102	9660	-16.36	20240220	6880	17.44	20241209	0.40	N	003200	500	120 억	1706545	N	N	23	N	N
35	20250213	150141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	0	3	0.00	182167170	22565	44.38	8120	8120	8020	10500	5660	8080	8073.00	7.43	3681	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1855	24.12	0.21	12	0.10	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8530	-5.28	20250206	7550	7.02	20250102	9660	-16.36	20240220	6880	17.44	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
36	20250213	140141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	20	2	0.25	160339590	19870	39.08	8120	8120	8020	10500	5660	8080	8069.43	7.43	5982	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1860	24.18	0.21	12	0.09	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
37	20250213	130141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	20	2	0.25	160282940	19863	39.07	8120	8120	8020	10500	5660	8080	8069.42	7.43	5986	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1860	24.18	0.21	12	0.09	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
38	20250213	120141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	-30	5	-0.37	155748020	19302	37.96	8120	8120	8020	10500	5660	8080	8069.01	7.43	6382	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1848	24.03	0.21	12	0.08	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8530	-5.63	20250206	7550	6.62	20250102	9660	-16.67	20240220	6880	17.01	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
39	20250213	110141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	20	2	0.25	21259320	2623	5.16	8120	8120	8080	10500	5660	8080	8104.96	7.43	-622	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1860	24.18	0.21	12	0.01	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
40	20250213	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	40	2	0.50	14389830	1776	3.49	8120	8120	8080	10500	5660	8080	8102.38	7.43	-448	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1864	24.24	0.21	12	0.01	335.00	37927.00	9770	20240205	-16.89	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9660	-15.94	20240220	6880	18.02	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
41	20250213	090141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	20	2	0.25	137850	17	0.03	8120	8120	8100	10500	5660	8080	8108.82	7.43	-1	8286	8182	8126	8022	7966	8155	7995	120	2420	500	5970	10	1	22960000	1860	24.18	0.21	12	0.00	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.40	N	003200	500	120 억	1706545	N	N	94	N	N
42	20250212	160141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	-30	5	-0.37	412724760	50846	197.78	8150	8230	8070	10540	5680	8110	8117.15	7.42	5318	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1855	24.12	0.21	12	0.22	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8530	-5.28	20250206	7550	7.02	20250102	9660	-16.36	20240220	6880	17.44	20241209	0.50	N	003200	500	120 억	1704384	N	N	94	N	N
43	20250212	150141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	-30	5	-0.37	394305760	48569	188.93	8150	8230	8070	10540	5680	8110	8118.47	7.42	5776	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1855	24.12	0.21	12	0.21	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8530	-5.28	20250206	7550	7.02	20250102	9660	-16.36	20240220	6880	17.44	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
44	20250212	140140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	10	2	0.12	188601540	23186	90.19	8150	8230	8090	10540	5680	8110	8134.29	7.42	-714	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1864	24.24	0.21	12	0.10	335.00	37927.00	9770	20240205	-16.89	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9660	-15.94	20240220	6880	18.02	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
45	20250212	130141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	0	3	0.00	173925960	21383	83.18	8150	8230	8090	10540	5680	8110	8133.84	7.42	-361	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1862	24.21	0.21	12	0.09	335.00	37927.00	9770	20240205	-16.99	6880	20241209	17.88	8530	-4.92	20250206	7550	7.42	20250102	9660	-16.05	20240220	6880	17.88	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
46	20250212	120141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	10	2	0.12	161267410	19823	77.11	8150	8230	8090	10540	5680	8110	8135.37	7.42	-592	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1864	24.24	0.21	12	0.09	335.00	37927.00	9770	20240205	-16.89	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9660	-15.94	20240220	6880	18.02	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
47	20250212	110141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8160	50	2	0.62	77581470	9549	37.14	8150	8190	8090	10540	5680	8110	8124.56	7.42	-1748	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1874	24.36	0.22	12	0.04	335.00	37927.00	9770	20240205	-16.48	6880	20241209	18.60	8530	-4.34	20250206	7550	8.08	20250102	9660	-15.53	20240220	6880	18.60	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
48	20250212	100141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	0	3	0.00	24168640	2978	11.58	8150	8150	8100	10540	5680	8110	8115.73	7.42	-553	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1862	24.21	0.21	12	0.01	335.00	37927.00	9770	20240205	-16.99	6880	20241209	17.88	8530	-4.92	20250206	7550	7.42	20250102	9660	-16.05	20240220	6880	17.88	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
49	20250212	090141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8150	40	2	0.49	2290150	281	1.09	8150	8150	8150	10540	5680	8110	8150.00	7.42	-44	8263	8186	8123	8046	7983	8155	8015	120	2430	500	6000	10	1	22960000	1871	24.33	0.21	12	0.00	335.00	37927.00	9770	20240205	-16.58	6880	20241209	18.46	8530	-4.45	20250206	7550	7.95	20250102	9660	-15.63	20240220	6880	18.46	20241209	0.50	N	003200	500	120 억	1704384	N	N	0	N	N
50	20250211	160140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	-30	5	-0.37	206611250	25461	34.54	8190	8200	8060	10580	5700	8140	8114.81	7.44	-4449	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1862	24.21	0.21	12	0.11	335.00	37927.00	9770	20240205	-16.99	6880	20241209	17.88	8530	-4.92	20250206	7550	7.42	20250102	9660	-16.05	20240220	6880	17.88	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
51	20250211	150140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	-20	5	-0.25	183317240	22589	30.64	8190	8200	8060	10580	5700	8140	8115.33	7.44	-3276	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1864	24.24	0.21	12	0.10	335.00	37927.00	9770	20240205	-16.89	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9660	-15.94	20240220	6880	18.02	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
52	20250211	140141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	-40	5	-0.49	169684710	20905	28.36	8190	8200	8060	10580	5700	8140	8116.94	7.44	-2784	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1860	24.18	0.21	12	0.09	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
53	20250211	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	-40	5	-0.49	129797100	15972	21.67	8190	8200	8070	10580	5700	8140	8126.54	7.44	-1941	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1860	24.18	0.21	12	0.07	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8530	-5.04	20250206	7550	7.28	20250102	9660	-16.15	20240220	6880	17.73	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
54	20250211	120141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8120	-20	5	-0.25	72324130	8877	12.04	8190	8200	8110	10580	5700	8140	8147.36	7.44	-2097	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1864	24.24	0.21	12	0.04	335.00	37927.00	9770	20240205	-16.89	6880	20241209	18.02	8530	-4.81	20250206	7550	7.55	20250102	9660	-15.94	20240220	6880	18.02	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
55	20250211	110140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8130	-10	5	-0.12	62065860	7614	10.33	8190	8200	8110	10580	5700	8140	8151.54	7.44	-1552	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1867	24.27	0.21	12	0.03	335.00	37927.00	9770	20240205	-16.79	6880	20241209	18.17	8530	-4.69	20250206	7550	7.68	20250102	9660	-15.84	20240220	6880	18.17	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
56	20250211	100141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8150	10	2	0.12	43749640	5361	7.27	8190	8200	8140	10580	5700	8140	8160.72	7.44	-421	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1871	24.33	0.21	12	0.02	335.00	37927.00	9770	20240205	-16.58	6880	20241209	18.46	8530	-4.45	20250206	7550	7.95	20250102	9660	-15.63	20240220	6880	18.46	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
57	20250211	090140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8170	30	2	0.37	269970	33	0.04	8190	8190	8170	10580	5700	8140	8180.91	7.44	-21	8400	8270	8160	8030	7920	8215	7975	120	2440	500	6020	10	1	22960000	1876	24.39	0.22	12	0.00	335.00	37927.00	9770	20240205	-16.38	6880	20241209	18.75	8530	-4.22	20250206	7550	8.21	20250102	9660	-15.42	20240220	6880	18.75	20241209	0.55	N	003200	500	120 억	1707796	N	N	0	N	N
58	20250210	160140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	-100	5	-1.21	599172710	73704	163.93	8290	8290	8050	10710	5770	8240	8129.45	7.44	2268	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1869	24.30	0.21	12	0.32	335.00	37927.00	9770	20240205	-16.68	6880	20241209	18.31	8530	-4.57	20250206	7550	7.81	20250102	9660	-15.73	20240220	6880	18.31	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
59	20250210	150140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8130	-110	5	-1.33	532318230	65493	145.66	8290	8290	8050	10710	5770	8240	8127.86	7.44	5336	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1867	24.27	0.21	12	0.29	335.00	37927.00	9770	20240205	-16.79	6880	20241209	18.17	8530	-4.69	20250206	7550	7.68	20250102	9660	-15.84	20240220	6880	18.17	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
60	20250210	140140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8130	-110	5	-1.33	513821840	63221	140.61	8290	8290	8050	10710	5770	8240	8127.39	7.44	4826	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1867	24.27	0.21	12	0.28	335.00	37927.00	9770	20240205	-16.79	6880	20241209	18.17	8530	-4.69	20250206	7550	7.68	20250102	9660	-15.84	20240220	6880	18.17	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
61	20250210	130140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	-100	5	-1.21	463169770	57004	126.78	8290	8290	8050	10710	5770	8240	8125.22	7.44	3827	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1869	24.30	0.21	12	0.25	335.00	37927.00	9770	20240205	-16.68	6880	20241209	18.31	8530	-4.57	20250206	7550	7.81	20250102	9660	-15.73	20240220	6880	18.31	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
62	20250210	120140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	-100	5	-1.21	397454060	48918	108.80	8290	8290	8050	10710	5770	8240	8124.90	7.44	2005	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1869	24.30	0.21	12	0.21	335.00	37927.00	9770	20240205	-16.68	6880	20241209	18.31	8530	-4.57	20250206	7550	7.81	20250102	9660	-15.73	20240220	6880	18.31	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
63	20250210	110139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	-130	5	-1.58	279502870	34353	76.40	8290	8290	8090	10710	5770	8240	8136.20	7.44	1464	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1862	24.21	0.21	12	0.15	335.00	37927.00	9770	20240205	-16.99	6880	20241209	17.88	8530	-4.92	20250206	7550	7.42	20250102	9660	-16.05	20240220	6880	17.88	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
64	20250210	100139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8180	-60	5	-0.73	109817340	13471	29.96	8290	8290	8100	10710	5770	8240	8152.13	7.44	1299	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1878	24.42	0.22	12	0.06	335.00	37927.00	9770	20240205	-16.27	6880	20241209	18.90	8530	-4.10	20250206	7550	8.34	20250102	9660	-15.32	20240220	6880	18.90	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
65	20250210	090140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	-30	5	-0.36	4899140	594	1.32	8290	8290	8200	10710	5770	8240	8247.71	7.44	244	8526	8382	8276	8132	8026	8330	8080	120	2470	500	6090	10	1	22960000	1885	24.51	0.22	12	0.00	335.00	37927.00	9770	20240205	-15.97	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9660	-15.01	20240220	6880	19.33	20241209	0.55	N	003200	500	120 억	1707797	N	N	1	N	N
66	20250207	160139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8240	-180	5	-2.14	371845190	44962	99.40	8340	8420	8170	10940	5900	8420	8270.21	7.45	-2226	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1892	24.60	0.22	12	0.20	335.00	37927.00	9770	20240205	-15.66	6880	20241209	19.77	8530	-3.40	20250206	7550	9.14	20250102	9660	-14.70	20240220	6880	19.77	20241209	0.53	N	003200	500	120 억	1709903	N	N	1	N	N
67	20250207	150140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8210	-210	5	-2.49	357477530	43216	95.54	8340	8420	8170	10940	5900	8420	8271.88	7.45	-974	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1885	24.51	0.22	12	0.19	335.00	37927.00	9770	20240205	-15.97	6880	20241209	19.33	8530	-3.75	20250206	7550	8.74	20250102	9660	-15.01	20240220	6880	19.33	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
68	20250207	140139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8230	-190	5	-2.26	279937190	33770	74.65	8340	8420	8230	10940	5900	8420	8289.52	7.45	167	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1890	24.57	0.22	12	0.15	335.00	37927.00	9770	20240205	-15.76	6880	20241209	19.62	8530	-3.52	20250206	7550	9.01	20250102	9660	-14.80	20240220	6880	19.62	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
69	20250207	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8240	-180	5	-2.14	272485880	32866	72.66	8340	8420	8240	10940	5900	8420	8290.81	7.45	391	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1892	24.60	0.22	12	0.14	335.00	37927.00	9770	20240205	-15.66	6880	20241209	19.77	8530	-3.40	20250206	7550	9.14	20250102	9660	-14.70	20240220	6880	19.77	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
70	20250207	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8270	-150	5	-1.78	262288200	31632	69.93	8340	8420	8240	10940	5900	8420	8291.86	7.45	964	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1899	24.69	0.22	12	0.14	335.00	37927.00	9770	20240205	-15.35	6880	20241209	20.20	8530	-3.05	20250206	7550	9.54	20250102	9660	-14.39	20240220	6880	20.20	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
71	20250207	110139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8240	-180	5	-2.14	253144250	30526	67.48	8340	8420	8240	10940	5900	8420	8292.74	7.45	1303	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1892	24.60	0.22	12	0.13	335.00	37927.00	9770	20240205	-15.66	6880	20241209	19.77	8530	-3.40	20250206	7550	9.14	20250102	9660	-14.70	20240220	6880	19.77	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
72	20250207	100139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8330	-90	5	-1.07	44209640	5285	11.68	8340	8420	8330	10940	5900	8420	8365.12	7.45	-2375	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1913	24.87	0.22	12	0.02	335.00	37927.00	9770	20240205	-14.74	6880	20241209	21.08	8530	-2.34	20250206	7550	10.33	20250102	9660	-13.77	20240220	6880	21.08	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
73	20250207	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8350	-70	5	-0.83	942470	113	0.25	8340	8350	8340	10940	5900	8420	8340.44	7.45	-113	8646	8532	8416	8302	8186	8475	8245	120	2520	500	6230	10	1	22960000	1917	24.93	0.22	12	0.00	335.00	37927.00	9770	20240205	-14.53	6880	20241209	21.37	8530	-2.11	20250206	7550	10.60	20250102	9660	-13.56	20240220	6880	21.37	20241209	0.53	N	003200	500	120 억	1709903	N	N	10	N	N
74	20250206	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	0	3	0.00	379427370	45196	80.05	8460	8530	8300	10940	5900	8420	8395.15	7.46	-1889	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1933	25.13	0.22	12	0.20	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8530	-1.29	20250206	7550	11.52	20250102	9660	-12.84	20240220	6880	22.38	20241209	0.53	N	003200	500	120 억	1712043	N	N	10	N	N
75	20250206	150138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8440	20	2	0.24	360865240	42993	76.15	8460	8530	8300	10940	5900	8420	8393.58	7.46	-1763	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1938	25.19	0.22	12	0.19	335.00	37927.00	9770	20240205	-13.61	6880	20241209	22.67	8530	-1.06	20250206	7550	11.79	20250102	9660	-12.63	20240220	6880	22.67	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
76	20250206	140138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8400	-20	5	-0.24	323531450	38558	68.29	8460	8530	8300	10940	5900	8420	8390.77	7.46	1200	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1929	25.07	0.22	12	0.17	335.00	37927.00	9770	20240205	-14.02	6880	20241209	22.09	8530	-1.52	20250206	7550	11.26	20250102	9660	-13.04	20240220	6880	22.09	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
77	20250206	130137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8350	-70	5	-0.83	296079560	35283	62.49	8460	8530	8300	10940	5900	8420	8391.56	7.46	3635	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1917	24.93	0.22	12	0.15	335.00	37927.00	9770	20240205	-14.53	6880	20241209	21.37	8530	-2.11	20250206	7550	10.60	20250102	9660	-13.56	20240220	6880	21.37	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
78	20250206	120137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	-10	5	-0.12	158347110	18763	33.23	8460	8530	8360	10940	5900	8420	8439.33	7.46	-2585	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1931	25.10	0.22	12	0.08	335.00	37927.00	9770	20240205	-13.92	6880	20241209	22.24	8530	-1.41	20250206	7550	11.39	20250102	9660	-12.94	20240220	6880	22.24	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
79	20250206	110134	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8360	-60	5	-0.71	124496450	14728	26.08	8460	8530	8360	10940	5900	8420	8453.05	7.46	-950	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1919	24.96	0.22	12	0.06	335.00	37927.00	9770	20240205	-14.43	6880	20241209	21.51	8530	-1.99	20250206	7550	10.73	20250102	9660	-13.46	20240220	6880	21.51	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
80	20250206	100137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	0	3	0.00	117349870	13876	24.58	8460	8530	8410	10940	5900	8420	8457.04	7.46	-543	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1933	25.13	0.22	12	0.06	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8530	-1.29	20250206	7550	11.52	20250102	9660	-12.84	20240220	6880	22.38	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
81	20250206	090137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8440	20	2	0.24	1292750	153	0.27	8460	8460	8440	10940	5900	8420	8449.35	7.46	-134	8613	8516	8383	8286	8153	8565	8335	120	2520	500	6230	10	1	22960000	1938	25.19	0.22	12	0.00	335.00	37927.00	9770	20240205	-13.61	6880	20241209	22.67	8480	-0.47	20250205	7550	11.79	20250102	9660	-12.63	20240220	6880	22.67	20241209	0.53	N	003200	500	120 억	1712043	N	N	8	N	N
82	20250205	160137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	170	2	2.06	473847440	56456	114.63	8250	8480	8250	10720	5780	8250	8393.22	7.45	1808	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1933	25.13	0.22	12	0.25	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8480	-0.71	20250205	7550	11.52	20250102	9770	-13.82	20240205	6880	22.38	20241209	0.53	N	003200	500	120 억	1710191	N	N	8	N	N
83	20250205	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8390	140	2	1.70	428990680	51133	103.82	8250	8480	8250	10720	5780	8250	8389.70	7.45	3225	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1926	25.04	0.22	12	0.22	335.00	37927.00	9770	20240205	-14.12	6880	20241209	21.95	8480	-1.06	20250205	7550	11.13	20250102	9770	-14.12	20240205	6880	21.95	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
84	20250205	140137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8390	140	2	1.70	399050410	47564	96.58	8250	8480	8250	10720	5780	8250	8389.76	7.45	5239	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1926	25.04	0.22	12	0.21	335.00	37927.00	9770	20240205	-14.12	6880	20241209	21.95	8480	-1.06	20250205	7550	11.13	20250102	9770	-14.12	20240205	6880	21.95	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
85	20250205	130136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8410	160	2	1.94	378150870	45072	91.52	8250	8480	8250	10720	5780	8250	8389.93	7.45	6197	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1931	25.10	0.22	12	0.20	335.00	37927.00	9770	20240205	-13.92	6880	20241209	22.24	8480	-0.83	20250205	7550	11.39	20250102	9770	-13.92	20240205	6880	22.24	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
86	20250205	120137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8440	190	2	2.30	331810240	39557	80.32	8250	8480	8250	10720	5780	8250	8388.15	7.45	5755	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1938	25.19	0.22	12	0.17	335.00	37927.00	9770	20240205	-13.61	6880	20241209	22.67	8480	-0.47	20250205	7550	11.79	20250102	9770	-13.61	20240205	6880	22.67	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
87	20250205	110136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	170	2	2.06	318193730	37942	77.04	8250	8480	8250	10720	5780	8250	8386.32	7.45	5271	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1933	25.13	0.22	12	0.17	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8480	-0.71	20250205	7550	11.52	20250102	9770	-13.82	20240205	6880	22.38	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
88	20250205	100137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8420	170	2	2.06	230278990	27497	55.83	8250	8480	8250	10720	5780	8250	8374.70	7.45	5765	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1933	25.13	0.22	12	0.12	335.00	37927.00	9770	20240205	-13.82	6880	20241209	22.38	8480	-0.71	20250205	7550	11.52	20250102	9770	-13.82	20240205	6880	22.38	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
89	20250205	090138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8250	0	3	0.00	858000	104	0.21	8250	8250	8250	10720	5780	8250	8250.00	7.45	-104	8470	8360	8240	8130	8010	8415	8185	120	2470	500	6100	10	1	22960000	1894	24.63	0.22	12	0.00	335.00	37927.00	9770	20240205	-15.56	6880	20241209	19.91	8350	-1.20	20250204	7550	9.27	20250102	9770	-15.56	20240205	6880	19.91	20241209	0.53	N	003200	500	120 억	1710191	N	N	11	N	N
90	20250204	160135	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8250	210	2	2.61	406169750	49203	159.31	8150	8350	8120	10450	5630	8040	8254.98	7.45	1826	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1894	24.63	0.22	12	0.21	335.00	37927.00	9770	20240205	-15.56	6880	20241209	19.91	8350	-1.20	20250204	7550	9.27	20250102	9770	-15.56	20240205	6880	19.91	20241209	0.53	N	003200	500	120 억	1710242	N	N	11	N	N
91	20250204	150136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8240	200	2	2.49	387270740	46910	151.89	8150	8350	8120	10450	5630	8040	8255.61	7.45	1649	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1892	24.60	0.22	12	0.20	335.00	37927.00	9770	20240205	-15.66	6880	20241209	19.77	8350	-1.32	20250204	7550	9.14	20250102	9770	-15.66	20240205	6880	19.77	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
92	20250204	140136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8230	190	2	2.36	350453940	42445	137.43	8150	8350	8120	10450	5630	8040	8256.66	7.45	3243	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1890	24.57	0.22	12	0.18	335.00	37927.00	9770	20240205	-15.76	6880	20241209	19.62	8350	-1.44	20250204	7550	9.01	20250102	9770	-15.76	20240205	6880	19.62	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
93	20250204	130136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8300	260	2	3.23	317517410	38463	124.54	8150	8350	8120	10450	5630	8040	8255.14	7.45	4801	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1906	24.78	0.22	12	0.17	335.00	37927.00	9770	20240205	-15.05	6880	20241209	20.64	8350	-0.60	20250204	7550	9.93	20250102	9770	-15.05	20240205	6880	20.64	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
94	20250204	120136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8260	220	2	2.74	275749130	33421	108.21	8150	8350	8120	10450	5630	8040	8250.77	7.45	5262	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1896	24.66	0.22	12	0.15	335.00	37927.00	9770	20240205	-15.46	6880	20241209	20.06	8350	-1.08	20250204	7550	9.40	20250102	9770	-15.46	20240205	6880	20.06	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
95	20250204	110134	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8250	210	2	2.61	260760280	31604	102.33	8150	8350	8120	10450	5630	8040	8250.86	7.45	4299	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1894	24.63	0.22	12	0.14	335.00	37927.00	9770	20240205	-15.56	6880	20241209	19.91	8350	-1.20	20250204	7550	9.27	20250102	9770	-15.56	20240205	6880	19.91	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
96	20250204	100136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8330	290	2	3.61	107447960	13044	42.23	8150	8350	8120	10450	5630	8040	8237.35	7.45	252	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1913	24.87	0.22	12	0.06	335.00	37927.00	9770	20240205	-14.74	6880	20241209	21.08	8350	-0.24	20250204	7550	10.33	20250102	9770	-14.74	20240205	6880	21.08	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N
97	20250204	090136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8130	90	2	1.12	3577350	439	1.42	8150	8150	8130	10450	5630	8040	8148.86	7.45	-66	8206	8122	8076	7992	7946	8100	7970	120	2410	500	5940	10	1	22960000	1867	24.27	0.21	12	0.00	335.00	37927.00	9770	20240205	-16.79	6880	20241209	18.17	8230	-1.22	20250124	7550	7.68	20250102	9770	-16.79	20240205	6880	18.17	20241209	0.53	N	003200	500	120 억	1710242	N	N	2	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History