KissMeData/008500/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11260	-100	5	-0.88	44750940	3955	100.74	11350	11410	11190	14760	7960	11360	11315.03	0.04	148	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	135	-5.99	4.01	12	0.33	-1880.00	2810.00	21800	20240411	-48.35	9700	20241209	16.08	11900	-5.38	20250107	10560	6.63	20250204	21800	-48.35	20240411	9700	16.08	20241209	N	008500	5000	60 억	482	N	N	0	N	N
3	20250219	150236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	30	2	0.26	43334250	3830	97.55	11350	11410	11190	14760	7960	11360	11314.43	0.04	161	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	137	-6.06	4.05	12	0.32	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	-4.29	20250107	10560	7.86	20250204	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	482	N	N	0	N	N
4	20250219	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	30	2	0.26	43334250	3830	97.55	11350	11410	11190	14760	7960	11360	11314.43	0.04	161	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	137	-6.06	4.05	12	0.32	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	-4.29	20250107	10560	7.86	20250204	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	482	N	N	0	N	N
5	20250219	130235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	-10	5	-0.09	39797420	3519	89.63	11350	11410	11190	14760	7960	11360	11309.30	0.04	180	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.29	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10560	7.48	20250204	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	482	N	N	0	N	N
6	20250219	120235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	-10	5	-0.09	39286750	3474	88.49	11350	11410	11190	14760	7960	11360	11308.79	0.04	188	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.29	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10560	7.48	20250204	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	482	N	N	0	N	N
7	20250219	110235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	0	3	0.00	33702420	2982	75.96	11350	11410	11190	14760	7960	11360	11301.95	0.04	224	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.25	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	482	N	N	0	N	N
8	20250219	100235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11230	-130	5	-1.14	24396470	2160	55.02	11350	11410	11190	14760	7960	11360	11294.66	0.04	230	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	135	-5.97	4.00	12	0.18	-1880.00	2810.00	21800	20240411	-48.49	9700	20241209	15.77	11900	-5.63	20250107	10560	6.34	20250204	21800	-48.49	20240411	9700	15.77	20241209	N	008500	5000	60 억	482	N	N	0	N	N
9	20250219	090235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	0	3	0.00	6961950	614	15.64	11350	11410	11300	14760	7960	11360	11338.68	0.04	124	11653	11506	11353	11206	11053	11580	11280	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.05	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	482	N	N	0	N	N
10	20250218	160234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	160	2	1.43	37949950	3326	218.53	11200	11500	11200	14560	7840	11200	11410.09	0.06	-253	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	136	-6.04	4.04	12	0.28	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	738	N	N	0	N	N
11	20250218	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11500	300	2	2.68	36014150	3155	207.29	11200	11500	11200	14560	7840	11200	11414.94	0.06	-254	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	138	-6.12	4.09	12	0.26	-1880.00	2810.00	21800	20240411	-47.25	9700	20241209	18.56	11900	-3.36	20250107	10560	8.90	20250204	21800	-47.25	20240411	9700	18.56	20241209	N	008500	5000	60 억	738	N	N	0	N	N
12	20250218	140235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	290	2	2.59	18871930	1659	109.00	11200	11490	11200	14560	7840	11200	11375.49	0.06	-253	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	138	-6.11	4.09	12	0.14	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10560	8.81	20250204	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	738	N	N	0	N	N
13	20250218	130234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11410	210	2	1.88	10317570	911	59.86	11200	11490	11200	14560	7840	11200	11325.54	0.06	-260	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	137	-6.07	4.06	12	0.08	-1880.00	2810.00	21800	20240411	-47.66	9700	20241209	17.63	11900	-4.12	20250107	10560	8.05	20250204	21800	-47.66	20240411	9700	17.63	20241209	N	008500	5000	60 억	738	N	N	0	N	N
14	20250218	120234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11340	140	2	1.25	8667180	766	50.33	11200	11490	11200	14560	7840	11200	11314.86	0.06	-239	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	136	-6.03	4.04	12	0.06	-1880.00	2810.00	21800	20240411	-47.98	9700	20241209	16.91	11900	-4.71	20250107	10560	7.39	20250204	21800	-47.98	20240411	9700	16.91	20241209	N	008500	5000	60 억	738	N	N	0	N	N
15	20250218	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	150	2	1.34	8349430	738	48.49	11200	11490	11200	14560	7840	11200	11313.59	0.06	-234	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	136	-6.04	4.04	12	0.06	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10560	7.48	20250204	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	738	N	N	0	N	N
16	20250218	100234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	150	2	1.34	7533570	666	43.76	11200	11490	11200	14560	7840	11200	11311.67	0.06	-209	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	136	-6.04	4.04	12	0.06	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10560	7.48	20250204	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	738	N	N	0	N	N
17	20250218	090234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11410	210	2	1.88	3788590	337	22.14	11200	11410	11200	14560	7840	11200	11242.11	0.06	6	11426	11312	11246	11132	11066	11280	11100	60	3360	5000	6940	10	1	1200000	137	-6.07	4.06	12	0.03	-1880.00	2810.00	21800	20240411	-47.66	9700	20241209	17.63	11900	-4.12	20250107	10560	8.05	20250204	21800	-47.66	20240411	9700	17.63	20241209	N	008500	5000	60 억	738	N	N	0	N	N
18	20250217	160234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	-160	5	-1.41	17094130	1521	59.18	11360	11360	11180	14760	7960	11360	11238.74	0.06	-8	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	134	-5.96	3.99	12	0.13	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10560	6.06	20250204	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	749	N	N	0	N	N
19	20250217	150234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11260	-100	5	-0.88	16712420	1487	57.86	11360	11360	11180	14760	7960	11360	11239.02	0.06	-7	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	135	-5.99	4.01	12	0.12	-1880.00	2810.00	21800	20240411	-48.35	9700	20241209	16.08	11900	-5.38	20250107	10560	6.63	20250204	21800	-48.35	20240411	9700	16.08	20241209	N	008500	5000	60 억	749	N	N	0	N	N
20	20250217	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11330	-30	5	-0.26	16644870	1481	57.63	11360	11360	11180	14760	7960	11360	11238.94	0.06	-3	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	136	-6.03	4.03	12	0.12	-1880.00	2810.00	21800	20240411	-48.03	9700	20241209	16.80	11900	-4.79	20250107	10560	7.29	20250204	21800	-48.03	20240411	9700	16.80	20241209	N	008500	5000	60 억	749	N	N	0	N	N
21	20250217	130235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11250	-110	5	-0.97	16464350	1465	57.00	11360	11360	11180	14760	7960	11360	11238.46	0.06	0	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	135	-5.98	4.00	12	0.12	-1880.00	2810.00	21800	20240411	-48.39	9700	20241209	15.98	11900	-5.46	20250107	10560	6.53	20250204	21800	-48.39	20240411	9700	15.98	20241209	N	008500	5000	60 억	749	N	N	0	N	N
22	20250217	120235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11310	-50	5	-0.44	13775000	1226	47.70	11360	11360	11180	14760	7960	11360	11235.73	0.06	10	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	136	-6.02	4.02	12	0.10	-1880.00	2810.00	21800	20240411	-48.12	9700	20241209	16.60	11900	-4.96	20250107	10560	7.10	20250204	21800	-48.12	20240411	9700	16.60	20241209	N	008500	5000	60 억	749	N	N	0	N	N
23	20250217	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	-160	5	-1.41	13752380	1224	47.63	11360	11360	11180	14760	7960	11360	11235.60	0.06	12	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	134	-5.96	3.99	12	0.10	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10560	6.06	20250204	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	749	N	N	0	N	N
24	20250217	100233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11230	-130	5	-1.14	8934920	794	30.89	11360	11360	11180	14760	7960	11360	11253.05	0.06	-13	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	135	-5.97	4.00	12	0.07	-1880.00	2810.00	21800	20240411	-48.49	9700	20241209	15.77	11900	-5.63	20250107	10560	6.34	20250204	21800	-48.49	20240411	9700	15.77	20241209	N	008500	5000	60 억	749	N	N	0	N	N
25	20250217	090234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	0	3	0.00	249920	22	0.86	11360	11360	11360	14760	7960	11360	11360.00	0.06	0	11773	11566	11333	11126	10893	11670	11230	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.00	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	749	N	N	0	N	N
26	20250214	160232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	270	2	2.43	28888260	2570	74.49	11100	11540	11100	14410	7770	11090	11240.57	0.07	-92	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	136	-6.04	4.04	12	0.21	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	844	N	N	2	N	N
27	20250214	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11340	250	2	2.25	26335510	2345	67.97	11100	11540	11100	14410	7770	11090	11230.49	0.07	-57	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	136	-6.03	4.04	12	0.20	-1880.00	2810.00	21800	20240411	-47.98	9700	20241209	16.91	11900	-4.71	20250107	10560	7.39	20250204	21800	-47.98	20240411	9700	16.91	20241209	N	008500	5000	60 억	844	N	N	2	N	N
28	20250214	140233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	270	2	2.43	25509760	2272	65.86	11100	11540	11100	14410	7770	11090	11227.89	0.07	-57	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	136	-6.04	4.04	12	0.19	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10560	7.58	20250204	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	844	N	N	2	N	N
29	20250214	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	300	2	2.71	24781110	2208	64.00	11100	11540	11100	14410	7770	11090	11223.33	0.07	-48	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	137	-6.06	4.05	12	0.18	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	-4.29	20250107	10560	7.86	20250204	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	844	N	N	2	N	N
30	20250214	120233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11240	150	2	1.35	24196560	2157	62.52	11100	11310	11100	14410	7770	11090	11217.69	0.07	-32	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	135	-5.98	4.00	12	0.18	-1880.00	2810.00	21800	20240411	-48.44	9700	20241209	15.88	11900	-5.55	20250107	10560	6.44	20250204	21800	-48.44	20240411	9700	15.88	20241209	N	008500	5000	60 억	844	N	N	2	N	N
31	20250214	110232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11310	220	2	1.98	20933700	1868	54.14	11100	11310	11100	14410	7770	11090	11206.48	0.07	-66	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	136	-6.02	4.02	12	0.16	-1880.00	2810.00	21800	20240411	-48.12	9700	20241209	16.60	11900	-4.96	20250107	10560	7.10	20250204	21800	-48.12	20240411	9700	16.60	20241209	N	008500	5000	60 억	844	N	N	2	N	N
32	20250214	100233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	90	2	0.81	6534270	585	16.96	11100	11190	11100	14410	7770	11090	11169.69	0.07	-26	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	134	-5.95	3.98	12	0.05	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10560	5.87	20250204	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	844	N	N	2	N	N
33	20250214	090233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	10	2	0.09	954600	86	2.49	11100	11100	11100	14410	7770	11090	11100.00	0.07	-12	11210	11150	11050	10990	10890	11180	11020	60	3320	5000	6870	10	1	1200000	133	-5.90	3.95	12	0.01	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11900	-6.72	20250107	10560	5.11	20250204	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	844	N	N	2	N	N
34	20250213	160231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11090	40	2	0.36	38087300	3450	279.35	11030	11110	10950	14360	7740	11050	11039.68	0.08	-158	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	133	-5.90	3.95	12	0.29	-1880.00	2810.00	21800	20240411	-49.13	9700	20241209	14.33	11900	-6.81	20250107	10560	5.02	20250204	21800	-49.13	20240411	9700	14.33	20241209	N	008500	5000	60 억	1004	N	N	2	N	N
35	20250213	150231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11070	20	2	0.18	35757280	3240	262.35	11030	11070	10950	14360	7740	11050	11036.03	0.08	-10	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	133	-5.89	3.94	12	0.27	-1880.00	2810.00	21800	20240411	-49.22	9700	20241209	14.12	11900	-6.97	20250107	10560	4.83	20250204	21800	-49.22	20240411	9700	14.12	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
36	20250213	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11070	20	2	0.18	32253140	2923	236.68	11030	11070	10950	14360	7740	11050	11034.05	0.08	-29	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	133	-5.89	3.94	12	0.24	-1880.00	2810.00	21800	20240411	-49.22	9700	20241209	14.12	11900	-6.97	20250107	10560	4.83	20250204	21800	-49.22	20240411	9700	14.12	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
37	20250213	130232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	-90	5	-0.81	31680050	2871	232.47	11030	11060	10950	14360	7740	11050	11034.29	0.08	-28	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	132	-5.83	3.90	12	0.24	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
38	20250213	120231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	-90	5	-0.81	31680050	2871	232.47	11030	11060	10950	14360	7740	11050	11034.29	0.08	-28	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	132	-5.83	3.90	12	0.24	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
39	20250213	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	-90	5	-0.81	31296450	2836	229.64	11030	11060	10950	14360	7740	11050	11035.22	0.08	-28	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	132	-5.83	3.90	12	0.24	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
40	20250213	100232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11050	0	3	0.00	23785730	2156	174.57	11030	11050	11030	14360	7740	11050	11032.03	0.08	63	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	133	-5.88	3.93	12	0.18	-1880.00	2810.00	21800	20240411	-49.31	9700	20241209	13.92	11900	-7.14	20250107	10560	4.64	20250204	21800	-49.31	20240411	9700	13.92	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
41	20250213	090231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11040	-10	5	-0.09	5462710	495	40.08	11030	11040	11030	14360	7740	11050	11034.60	0.08	52	11430	11240	11110	10920	10790	11335	11015	60	3310	5000	6850	10	1	1200000	132	-5.87	3.93	12	0.04	-1880.00	2810.00	21800	20240411	-49.36	9700	20241209	13.81	11900	-7.23	20250107	10560	4.55	20250204	21800	-49.36	20240411	9700	13.81	20241209	N	008500	5000	60 억	1004	N	N	0	N	N
42	20250212	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11050	70	2	0.64	13749080	1235	49.76	10980	11300	10980	14270	7690	10980	11134.61	0.09	-47	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	133	-5.88	3.93	12	0.10	-1880.00	2810.00	21800	20240411	-49.31	9700	20241209	13.92	11900	-7.14	20250107	10560	4.64	20250204	21800	-49.31	20240411	9700	13.92	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
43	20250212	150230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11090	110	2	1.00	11868790	1065	42.91	10980	11300	10980	14270	7690	10980	11146.59	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	133	-5.90	3.95	12	0.09	-1880.00	2810.00	21800	20240411	-49.13	9700	20241209	14.33	11900	-6.81	20250107	10560	5.02	20250204	21800	-49.13	20240411	9700	14.33	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
44	20250212	140230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	120	2	1.09	11757800	1055	42.51	10980	11300	10980	14270	7690	10980	11147.05	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	133	-5.90	3.95	12	0.09	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11900	-6.72	20250107	10560	5.11	20250204	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
45	20250212	130231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11170	190	2	1.73	11268380	1011	40.73	10980	11300	10980	14270	7690	10980	11148.10	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	134	-5.94	3.98	12	0.08	-1880.00	2810.00	21800	20240411	-48.76	9700	20241209	15.15	11900	-6.13	20250107	10560	5.78	20250204	21800	-48.76	20240411	9700	15.15	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
46	20250212	120230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	220	2	2.00	10888560	977	39.36	10980	11300	10980	14270	7690	10980	11147.29	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	134	-5.96	3.99	12	0.08	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10560	6.06	20250204	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
47	20250212	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	220	2	2.00	10776550	967	38.96	10980	11300	10980	14270	7690	10980	11146.73	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	134	-5.96	3.99	12	0.08	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10560	6.06	20250204	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
48	20250212	100231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	220	2	2.00	9559960	859	34.61	10980	11300	10980	14270	7690	10980	11131.64	0.09	-41	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	134	-5.96	3.99	12	0.07	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10560	6.06	20250204	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
49	20250212	090231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11000	20	2	0.18	3032020	276	11.12	10980	11000	10980	14270	7690	10980	10985.88	0.09	50	11166	11072	10996	10902	10826	11120	10950	60	3290	5000	6800	10	1	1200000	132	-5.85	3.91	12	0.02	-1880.00	2810.00	21800	20240411	-49.54	9700	20241209	13.40	11900	-7.56	20250107	10560	4.17	20250204	21800	-49.54	20240411	9700	13.40	20241209	N	008500	5000	60 억	1060	N	N	0	N	N
50	20250211	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10980	50	2	0.46	27239940	2482	162.43	10920	11090	10920	14200	7660	10930	10975.03	0.06	383	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.84	3.91	12	0.21	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	11900	-7.73	20250107	10560	3.98	20250204	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	687	N	N	0	N	N
51	20250211	150230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11020	90	2	0.82	25086160	2286	149.61	10920	11040	10920	14200	7660	10930	10973.86	0.06	498	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.86	3.92	12	0.19	-1880.00	2810.00	21800	20240411	-49.45	9700	20241209	13.61	11900	-7.39	20250107	10560	4.36	20250204	21800	-49.45	20240411	9700	13.61	20241209	N	008500	5000	60 억	687	N	N	0	N	N
52	20250211	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11020	90	2	0.82	24799640	2260	147.91	10920	11040	10920	14200	7660	10930	10973.33	0.06	496	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.86	3.92	12	0.19	-1880.00	2810.00	21800	20240411	-49.45	9700	20241209	13.61	11900	-7.39	20250107	10560	4.36	20250204	21800	-49.45	20240411	9700	13.61	20241209	N	008500	5000	60 억	687	N	N	0	N	N
53	20250211	130228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11000	70	2	0.64	23149190	2110	138.09	10920	11040	10920	14200	7660	10930	10971.22	0.06	483	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.85	3.91	12	0.18	-1880.00	2810.00	21800	20240411	-49.54	9700	20241209	13.40	11900	-7.56	20250107	10560	4.17	20250204	21800	-49.54	20240411	9700	13.40	20241209	N	008500	5000	60 억	687	N	N	0	N	N
54	20250211	120230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	30	2	0.27	22458320	2047	133.97	10920	11040	10920	14200	7660	10930	10971.37	0.06	483	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.83	3.90	12	0.17	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	687	N	N	0	N	N
55	20250211	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11000	70	2	0.64	22282290	2031	132.92	10920	11040	10920	14200	7660	10930	10971.13	0.06	490	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.85	3.91	12	0.17	-1880.00	2810.00	21800	20240411	-49.54	9700	20241209	13.40	11900	-7.56	20250107	10560	4.17	20250204	21800	-49.54	20240411	9700	13.40	20241209	N	008500	5000	60 억	687	N	N	0	N	N
56	20250211	100230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11020	90	2	0.82	21876430	1994	130.50	10920	11040	10920	14200	7660	10930	10971.17	0.06	494	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	132	-5.86	3.92	12	0.17	-1880.00	2810.00	21800	20240411	-49.45	9700	20241209	13.61	11900	-7.39	20250107	10560	4.36	20250204	21800	-49.45	20240411	9700	13.61	20241209	N	008500	5000	60 억	687	N	N	0	N	N
57	20250211	090230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10930	0	3	0.00	10261260	939	61.45	10920	10930	10920	14200	7660	10930	10927.85	0.06	52	11456	11192	11026	10762	10596	11325	10895	60	3270	5000	6770	10	1	1200000	131	-5.81	3.89	12	0.08	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	11900	-8.15	20250107	10560	3.50	20250204	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	687	N	N	0	N	N
58	20250210	160229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10930	30	2	0.28	16682520	1528	64.64	10900	11290	10860	14170	7630	10900	10917.88	0.07	-121	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	131	-5.81	3.89	12	0.13	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	11900	-8.15	20250107	10560	3.50	20250204	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	818	N	N	0	N	N
59	20250210	150229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11250	350	2	3.21	16097200	1475	62.39	10900	11290	10860	14170	7630	10900	10913.36	0.07	-109	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	135	-5.98	4.00	12	0.12	-1880.00	2810.00	21800	20240411	-48.39	9700	20241209	15.98	11900	-5.46	20250107	10560	6.53	20250204	21800	-48.39	20240411	9700	15.98	20241209	N	008500	5000	60 억	818	N	N	0	N	N
60	20250210	140229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	60	2	0.55	14134670	1297	54.86	10900	10960	10860	14170	7630	10900	10897.97	0.07	-101	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	132	-5.83	3.90	12	0.11	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	818	N	N	0	N	N
61	20250210	130229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10910	10	2	0.09	13137510	1206	51.02	10900	10960	10860	14170	7630	10900	10893.46	0.07	-94	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	131	-5.80	3.88	12	0.10	-1880.00	2810.00	21800	20240411	-49.95	9700	20241209	12.47	11900	-8.32	20250107	10560	3.31	20250204	21800	-49.95	20240411	9700	12.47	20241209	N	008500	5000	60 억	818	N	N	0	N	N
62	20250210	120228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	60	2	0.55	12973860	1191	50.38	10900	10960	10860	14170	7630	10900	10893.25	0.07	-94	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	132	-5.83	3.90	12	0.10	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	818	N	N	0	N	N
63	20250210	110228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	60	2	0.55	12973860	1191	50.38	10900	10960	10860	14170	7630	10900	10893.25	0.07	-94	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	132	-5.83	3.90	12	0.10	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	818	N	N	0	N	N
64	20250210	100227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10960	60	2	0.55	12962900	1190	50.34	10900	10960	10860	14170	7630	10900	10893.19	0.07	-95	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	132	-5.83	3.90	12	0.10	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	11900	-7.90	20250107	10560	3.79	20250204	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	818	N	N	0	N	N
65	20250210	090228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10900	0	3	0.00	4523220	415	17.55	10900	10900	10860	14170	7630	10900	10899.33	0.07	-7	11786	11342	11076	10632	10366	11565	10855	60	3270	5000	6750	10	1	1200000	131	-5.80	3.88	12	0.03	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	11900	-8.40	20250107	10560	3.22	20250204	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	818	N	N	0	N	N
66	20250207	160226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10900	90	2	0.83	25820850	2364	133.26	10810	11520	10810	14050	7570	10810	10922.78	0.08	-122	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	131	-5.80	3.88	12	0.20	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	11900	-8.40	20250107	10560	3.22	20250204	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	938	N	N	0	N	N
67	20250207	150228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10900	90	2	0.83	23651390	2165	122.04	10810	11520	10810	14050	7570	10810	10924.43	0.08	-127	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	131	-5.80	3.88	12	0.18	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	11900	-8.40	20250107	10560	3.22	20250204	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	938	N	N	0	N	N
68	20250207	140227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10940	130	2	1.20	13311500	1218	68.66	10810	11520	10810	14050	7570	10810	10928.98	0.08	-173	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	131	-5.82	3.89	12	0.10	-1880.00	2810.00	21800	20240411	-49.82	9700	20241209	12.78	11900	-8.07	20250107	10560	3.60	20250204	21800	-49.82	20240411	9700	12.78	20241209	N	008500	5000	60 억	938	N	N	0	N	N
69	20250207	130226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10930	120	2	1.11	13103700	1199	67.59	10810	11520	10810	14050	7570	10810	10928.86	0.08	-171	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	131	-5.81	3.89	12	0.10	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	11900	-8.15	20250107	10560	3.50	20250204	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	938	N	N	0	N	N
70	20250207	120226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10950	140	2	1.30	12950540	1185	66.80	10810	11520	10810	14050	7570	10810	10928.73	0.08	-168	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	131	-5.82	3.90	12	0.10	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	11900	-7.98	20250107	10560	3.69	20250204	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	938	N	N	0	N	N
71	20250207	110226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11080	270	2	2.50	11390980	1044	58.85	10810	11520	10810	14050	7570	10810	10910.90	0.08	-123	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	133	-5.89	3.94	12	0.09	-1880.00	2810.00	21800	20240411	-49.17	9700	20241209	14.23	11900	-6.89	20250107	10560	4.92	20250204	21800	-49.17	20240411	9700	14.23	20241209	N	008500	5000	60 억	938	N	N	0	N	N
72	20250207	100227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10980	170	2	1.57	9346670	858	48.37	10810	11520	10810	14050	7570	10810	10893.55	0.08	-142	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	132	-5.84	3.91	12	0.07	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	11900	-7.73	20250107	10560	3.98	20250204	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	938	N	N	0	N	N
73	20250207	090227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10810	0	3	0.00	6194130	573	32.30	10810	10810	10810	14050	7570	10810	10810.00	0.08	-62	11196	11002	10906	10712	10616	10955	10665	60	3240	5000	6700	10	1	1200000	130	-5.75	3.85	12	0.05	-1880.00	2810.00	21800	20240411	-50.41	9700	20241209	11.44	11900	-9.16	20250107	10560	2.37	20250204	21800	-50.41	20240411	9700	11.44	20241209	N	008500	5000	60 억	938	N	N	0	N	N
74	20250206	160222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10810	-130	5	-1.19	19319140	1774	50.79	10940	11100	10810	14220	7660	10940	10890.10	0.07	112	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.75	3.85	12	0.15	-1880.00	2810.00	21800	20240411	-50.41	9700	20241209	11.44	11900	-9.16	20250107	10560	2.37	20250204	21800	-50.41	20240411	9700	11.44	20241209	N	008500	5000	60 억	835	N	N	1	N	N
75	20250206	150224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10860	-80	5	-0.73	18410700	1690	48.38	10940	11100	10810	14220	7660	10940	10893.85	0.07	151	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.78	3.86	12	0.14	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	11900	-8.74	20250107	10560	2.84	20250204	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	835	N	N	1	N	N
76	20250206	140225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10870	-70	5	-0.64	11280920	1032	29.54	10940	11100	10830	14220	7660	10940	10931.11	0.07	153	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.78	3.87	12	0.09	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	11900	-8.66	20250107	10560	2.94	20250204	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	835	N	N	1	N	N
77	20250206	130223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10870	-70	5	-0.64	11280920	1032	29.54	10940	11100	10830	14220	7660	10940	10931.11	0.07	153	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.78	3.87	12	0.09	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	11900	-8.66	20250107	10560	2.94	20250204	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	835	N	N	1	N	N
78	20250206	120222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10870	-70	5	-0.64	11063520	1012	28.97	10940	11100	10830	14220	7660	10940	10932.32	0.07	153	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.78	3.87	12	0.08	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	11900	-8.66	20250107	10560	2.94	20250204	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	835	N	N	1	N	N
79	20250206	110216	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10870	-70	5	-0.64	11052650	1011	28.94	10940	11100	10830	14220	7660	10940	10932.38	0.07	153	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.78	3.87	12	0.08	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	11900	-8.66	20250107	10560	2.94	20250204	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	835	N	N	1	N	N
80	20250206	100223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10840	-100	5	-0.91	10238800	936	26.80	10940	11100	10840	14220	7660	10940	10938.89	0.07	153	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	130	-5.77	3.86	12	0.08	-1880.00	2810.00	21800	20240411	-50.28	9700	20241209	11.75	11900	-8.91	20250107	10560	2.65	20250204	21800	-50.28	20240411	9700	11.75	20241209	N	008500	5000	60 억	835	N	N	1	N	N
81	20250206	090223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10940	0	3	0.00	2953800	270	7.73	10940	10940	10940	14220	7660	10940	10940.00	0.07	60	11513	11226	10913	10626	10313	11370	10770	60	3280	5000	6780	10	1	1200000	131	-5.82	3.89	12	0.02	-1880.00	2810.00	21800	20240411	-49.82	9700	20241209	12.78	11900	-8.07	20250107	10560	3.60	20250204	21800	-49.82	20240411	9700	12.78	20241209	N	008500	5000	60 억	835	N	N	1	N	N
82	20250205	160221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10940	340	2	3.21	37716630	3493	91.80	10600	11200	10600	13780	7420	10600	10798.63	0.06	101	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	131	-5.82	3.89	12	0.29	-1880.00	2810.00	21800	20240411	-49.82	9700	20241209	12.78	11900	-8.07	20250107	10560	3.60	20250204	21800	-49.82	20240411	9700	12.78	20241209	N	008500	5000	60 억	740	N	N	1	N	N
83	20250205	150221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10750	150	2	1.42	33293040	3087	81.13	10600	11200	10600	13780	7420	10600	10785.82	0.06	129	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.72	3.83	12	0.26	-1880.00	2810.00	21800	20240411	-50.69	9700	20241209	10.82	11900	-9.66	20250107	10560	1.80	20250204	21800	-50.69	20240411	9700	10.82	20241209	N	008500	5000	60 억	740	N	N	0	N	N
84	20250205	140222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10780	180	2	1.70	32713030	3033	79.71	10600	11200	10600	13780	7420	10600	10786.62	0.06	127	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.73	3.84	12	0.25	-1880.00	2810.00	21800	20240411	-50.55	9700	20241209	11.13	11900	-9.41	20250107	10560	2.08	20250204	21800	-50.55	20240411	9700	11.13	20241209	N	008500	5000	60 억	740	N	N	0	N	N
85	20250205	130222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10730	130	2	1.23	28738000	2664	70.01	10600	11200	10600	13780	7420	10600	10788.60	0.06	165	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.71	3.82	12	0.22	-1880.00	2810.00	21800	20240411	-50.78	9700	20241209	10.62	11900	-9.83	20250107	10560	1.61	20250204	21800	-50.78	20240411	9700	10.62	20241209	N	008500	5000	60 억	740	N	N	0	N	N
86	20250205	120222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10730	130	2	1.23	28738000	2664	70.01	10600	11200	10600	13780	7420	10600	10788.60	0.06	165	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.71	3.82	12	0.22	-1880.00	2810.00	21800	20240411	-50.78	9700	20241209	10.62	11900	-9.83	20250107	10560	1.61	20250204	21800	-50.78	20240411	9700	10.62	20241209	N	008500	5000	60 억	740	N	N	0	N	N
87	20250205	110221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10730	130	2	1.23	25357000	2349	61.73	10600	11200	10600	13780	7420	10600	10796.06	0.06	142	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.71	3.82	12	0.20	-1880.00	2810.00	21800	20240411	-50.78	9700	20241209	10.62	11900	-9.83	20250107	10560	1.61	20250204	21800	-50.78	20240411	9700	10.62	20241209	N	008500	5000	60 억	740	N	N	0	N	N
88	20250205	100222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10750	150	2	1.42	24679880	2286	60.08	10600	11200	10600	13780	7420	10600	10797.39	0.06	92	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	129	-5.72	3.83	12	0.19	-1880.00	2810.00	21800	20240411	-50.69	9700	20241209	10.82	11900	-9.66	20250107	10560	1.80	20250204	21800	-50.69	20240411	9700	10.82	20241209	N	008500	5000	60 억	740	N	N	0	N	N
89	20250205	090224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10600	0	3	0.00	9617700	907	23.84	10600	10650	10600	13780	7420	10600	10603.92	0.06	167	10866	10732	10646	10512	10426	10690	10470	60	3180	5000	6570	10	1	1200000	127	-5.64	3.77	12	0.08	-1880.00	2810.00	21800	20240411	-51.38	9700	20241209	9.28	11900	-10.92	20250107	10560	0.38	20250204	21800	-51.38	20240411	9700	9.28	20241209	N	008500	5000	60 억	740	N	N	0	N	N
90	20250204	160219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10600	-180	5	-1.67	40542990	3805	113.08	10690	10780	10560	14010	7550	10780	10655.19	0.07	-152	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	127	-5.64	3.77	12	0.32	-1880.00	2810.00	21800	20240411	-51.38	9700	20241209	9.28	11900	-10.92	20250107	10560	0.38	20250204	21800	-51.38	20240411	9700	9.28	20241209	N	008500	5000	60 억	888	N	N	0	N	N
91	20250204	150219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10640	-140	5	-1.30	38118950	3577	106.30	10690	10780	10560	14010	7550	10780	10656.68	0.07	-149	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	128	-5.66	3.79	12	0.30	-1880.00	2810.00	21800	20240411	-51.19	9700	20241209	9.69	11900	-10.59	20250107	10560	0.76	20250204	21800	-51.19	20240411	9700	9.69	20241209	N	008500	5000	60 억	888	N	N	0	N	N
92	20250204	140219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10580	-200	5	-1.86	36654450	3439	102.20	10690	10780	10560	14010	7550	10780	10658.46	0.07	-121	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	127	-5.63	3.77	12	0.29	-1880.00	2810.00	21800	20240411	-51.47	9700	20241209	9.07	11900	-11.09	20250107	10560	0.19	20250204	21800	-51.47	20240411	9700	9.07	20241209	N	008500	5000	60 억	888	N	N	0	N	N
93	20250204	130219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10640	-140	5	-1.30	31411380	2944	87.49	10690	10780	10560	14010	7550	10780	10669.63	0.07	-9	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	128	-5.66	3.79	12	0.25	-1880.00	2810.00	21800	20240411	-51.19	9700	20241209	9.69	11900	-10.59	20250107	10560	0.76	20250204	21800	-51.19	20240411	9700	9.69	20241209	N	008500	5000	60 억	888	N	N	0	N	N
94	20250204	120221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10620	-160	5	-1.48	29183240	2735	81.28	10690	10780	10560	14010	7550	10780	10670.29	0.07	-4	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	127	-5.65	3.78	12	0.23	-1880.00	2810.00	21800	20240411	-51.28	9700	20241209	9.48	11900	-10.76	20250107	10560	0.57	20250204	21800	-51.28	20240411	9700	9.48	20241209	N	008500	5000	60 억	888	N	N	0	N	N
95	20250204	110216	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10700	-80	5	-0.74	28481970	2669	79.32	10690	10780	10560	14010	7550	10780	10671.40	0.07	5	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	128	-5.69	3.81	12	0.22	-1880.00	2810.00	21800	20240411	-50.92	9700	20241209	10.31	11900	-10.08	20250107	10560	1.33	20250204	21800	-50.92	20240411	9700	10.31	20241209	N	008500	5000	60 억	888	N	N	0	N	N
96	20250204	100219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10710	-70	5	-0.65	24121330	2260	67.16	10690	10780	10560	14010	7550	10780	10673.15	0.07	41	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	129	-5.70	3.81	12	0.19	-1880.00	2810.00	21800	20240411	-50.87	9700	20241209	10.41	11900	-10.00	20250107	10560	1.42	20250204	21800	-50.87	20240411	9700	10.41	20241209	N	008500	5000	60 억	888	N	N	0	N	N
97	20250204	090220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10680	-100	5	-0.93	10204400	956	28.41	10690	10690	10660	14010	7550	10780	10674.06	0.07	130	11286	11032	10896	10642	10506	10965	10575	60	3230	5000	6680	10	1	1200000	128	-5.68	3.80	12	0.08	-1880.00	2810.00	21800	20240411	-51.01	9700	20241209	10.10	11900	-10.25	20250107	10660	0.19	20250204	21800	-51.01	20240411	9700	10.10	20241209	N	008500	5000	60 억	888	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History