KissMeData/194370/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	160925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	680	2	4.53	1831267390	118135	503.13	15000	15750	14960	19500	10500	15000	15501.42	1.97	7510	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2145	4.72	0.70	12	0.86	3321.00	22441.00	21900	20240531	-28.40	13000	20241209	20.62	15750	-0.44	20250219	13390	17.10	20250203	21900	-28.40	20240531	13000	20.62	20241209	1.43	N	194370	100	13 억	269459	N	N	29	N	N
3	20250219	150929	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	550	2	3.67	1782226120	114996	489.76	15000	15750	14960	19500	10500	15000	15498.16	1.97	7811	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2127	4.68	0.69	12	0.84	3321.00	22441.00	21900	20240531	-29.00	13000	20241209	19.62	15750	-1.27	20250219	13390	16.13	20250203	21900	-29.00	20240531	13000	19.62	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
4	20250219	140925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15480	480	2	3.20	1538425580	99404	423.36	15000	15750	14960	19500	10500	15000	15476.50	1.97	10905	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2118	4.66	0.69	12	0.73	3321.00	22441.00	21900	20240531	-29.32	13000	20241209	19.08	15750	-1.71	20250219	13390	15.61	20250203	21900	-29.32	20240531	13000	19.08	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
5	20250219	130926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	590	2	3.93	1355709470	87633	373.22	15000	15750	14960	19500	10500	15000	15470.31	1.97	15620	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2133	4.69	0.69	12	0.64	3321.00	22441.00	21900	20240531	-28.81	13000	20241209	19.92	15750	-1.02	20250219	13390	16.43	20250203	21900	-28.81	20240531	13000	19.92	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
6	20250219	120925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	750	2	5.00	1090052070	70694	301.08	15000	15750	14960	19500	10500	15000	15419.30	1.97	19929	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2155	4.74	0.70	12	0.52	3321.00	22441.00	21900	20240531	-28.08	13000	20241209	21.15	15750	0.00	20250219	13390	17.63	20250203	21900	-28.08	20240531	13000	21.15	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
7	20250219	110926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	520	2	3.47	597172470	39131	166.66	15000	15550	14960	19500	10500	15000	15260.85	1.97	17642	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2123	4.67	0.69	12	0.29	3321.00	22441.00	21900	20240531	-29.13	13000	20241209	19.38	15550	-0.19	20250219	13390	15.91	20250203	21900	-29.13	20240531	13000	19.38	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
8	20250219	100927	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15180	180	2	1.20	311069760	20519	87.39	15000	15360	14960	19500	10500	15000	15160.08	1.97	11369	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2077	4.57	0.68	12	0.15	3321.00	22441.00	21900	20240531	-30.68	13000	20241209	16.77	15360	-1.17	20250219	13390	13.37	20250203	21900	-30.68	20240531	13000	16.77	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
9	20250219	090927	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15060	60	2	0.40	35379540	2343	9.98	15000	15150	14960	19500	10500	15000	15100.10	1.97	2043	15280	15140	14980	14840	14680	15210	14910	14	4500	100	10800	10	1	13679615	2060	4.53	0.67	12	0.02	3321.00	22441.00	21900	20240531	-31.23	13000	20241209	15.85	15150	0.00	20250217	13390	12.47	20250203	21900	-31.23	20240531	13000	15.85	20241209	1.43	N	194370	100	13 억	269459	N	N	0	N	N
10	20250218	160923	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15000	50	2	0.33	351294760	23468	39.27	14820	15120	14820	19430	10470	14950	14969.10	2.00	-4595	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2052	4.52	0.67	12	0.17	3321.00	22441.00	21900	20240531	-31.51	13000	20241209	15.38	15150	-0.99	20250217	13390	12.02	20250203	21900	-31.51	20240531	13000	15.38	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
11	20250218	150925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14990	40	2	0.27	329700280	22028	36.86	14820	15120	14820	19430	10470	14950	14967.33	2.00	-4482	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2051	4.51	0.67	12	0.16	3321.00	22441.00	21900	20240531	-31.55	13000	20241209	15.31	15150	-1.06	20250217	13390	11.95	20250203	21900	-31.55	20240531	13000	15.31	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
12	20250218	140926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14990	40	2	0.27	272513960	18208	30.47	14820	15120	14820	19430	10470	14950	14966.72	2.00	-4141	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2051	4.51	0.67	12	0.13	3321.00	22441.00	21900	20240531	-31.55	13000	20241209	15.31	15150	-1.06	20250217	13390	11.95	20250203	21900	-31.55	20240531	13000	15.31	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
13	20250218	130922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14960	10	2	0.07	225402450	15067	25.21	14820	15120	14820	19430	10470	14950	14960.01	2.00	-3888	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2046	4.50	0.67	12	0.11	3321.00	22441.00	21900	20240531	-31.69	13000	20241209	15.08	15150	-1.25	20250217	13390	11.73	20250203	21900	-31.69	20240531	13000	15.08	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
14	20250218	120925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14940	-10	5	-0.07	172822330	11543	19.32	14820	15120	14820	19430	10470	14950	14972.05	2.00	-3724	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2044	4.50	0.67	12	0.08	3321.00	22441.00	21900	20240531	-31.78	13000	20241209	14.92	15150	-1.39	20250217	13390	11.58	20250203	21900	-31.78	20240531	13000	14.92	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
15	20250218	110922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14930	-20	5	-0.13	134295780	8968	15.01	14820	15120	14820	19430	10470	14950	14975.00	2.00	-2984	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2042	4.50	0.67	12	0.07	3321.00	22441.00	21900	20240531	-31.83	13000	20241209	14.85	15150	-1.45	20250217	13390	11.50	20250203	21900	-31.83	20240531	13000	14.85	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
16	20250218	100922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	80	2	0.54	68935320	4598	7.69	14820	15120	14820	19430	10470	14950	14992.46	2.00	-329	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2056	4.53	0.67	12	0.03	3321.00	22441.00	21900	20240531	-31.37	13000	20241209	15.62	15150	-0.79	20250217	13390	12.25	20250203	21900	-31.37	20240531	13000	15.62	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
17	20250218	090926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14970	20	2	0.13	26311030	1769	2.96	14820	15100	14820	19430	10470	14950	14873.39	2.00	706	15383	15166	14933	14716	14483	15275	14825	14	4480	100	10760	10	1	13679615	2048	4.51	0.67	12	0.01	3321.00	22441.00	21900	20240531	-31.64	13000	20241209	15.15	15150	-1.19	20250217	13390	11.80	20250203	21900	-31.64	20240531	13000	15.15	20241209	1.38	N	194370	100	13 억	273068	N	N	9	N	N
18	20250217	160922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14950	160	2	1.08	890035800	59750	158.63	14800	15150	14700	19220	10360	14790	14895.54	1.93	8547	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2045	4.50	0.67	12	0.44	3321.00	22441.00	21900	20240531	-31.74	13000	20241209	15.00	15150	-1.32	20250217	13390	11.65	20250203	21900	-31.74	20240531	13000	15.00	20241209	1.38	N	194370	100	13 억	263352	N	N	9	N	N
19	20250217	150921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	330	2	2.23	835646020	56124	149.00	14800	15150	14700	19220	10360	14790	14889.28	1.93	8354	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2068	4.55	0.67	12	0.41	3321.00	22441.00	21900	20240531	-30.96	13000	20241209	16.31	15150	-0.20	20250217	13390	12.92	20250203	21900	-30.96	20240531	13000	16.31	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
20	20250217	140919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14860	70	2	0.47	614490960	41417	109.96	14800	15060	14700	19220	10360	14790	14836.68	1.93	6567	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2033	4.47	0.66	12	0.30	3321.00	22441.00	21900	20240531	-32.15	13000	20241209	14.31	15110	-1.65	20250212	13390	10.98	20250203	21900	-32.15	20240531	13000	14.31	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
21	20250217	130923	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14870	80	2	0.54	518366640	34949	92.78	14800	15060	14700	19220	10360	14790	14832.09	1.93	2848	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2034	4.48	0.66	12	0.26	3321.00	22441.00	21900	20240531	-32.10	13000	20241209	14.38	15110	-1.59	20250212	13390	11.05	20250203	21900	-32.10	20240531	13000	14.38	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
22	20250217	120923	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14900	110	2	0.74	390984710	26427	70.16	14800	14900	14700	19220	10360	14790	14794.90	1.93	2996	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2038	4.49	0.66	12	0.19	3321.00	22441.00	21900	20240531	-31.96	13000	20241209	14.62	15110	-1.39	20250212	13390	11.28	20250203	21900	-31.96	20240531	13000	14.62	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
23	20250217	110922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14860	70	2	0.47	238993070	16183	42.96	14800	14860	14700	19220	10360	14790	14768.16	1.93	1725	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2033	4.47	0.66	12	0.12	3321.00	22441.00	21900	20240531	-32.15	13000	20241209	14.31	15110	-1.65	20250212	13390	10.98	20250203	21900	-32.15	20240531	13000	14.31	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
24	20250217	100919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14790	0	3	0.00	125319430	8475	22.50	14800	14850	14700	19220	10360	14790	14786.95	1.93	1998	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2023	4.45	0.66	12	0.06	3321.00	22441.00	21900	20240531	-32.47	13000	20241209	13.77	15110	-2.12	20250212	13390	10.46	20250203	21900	-32.47	20240531	13000	13.77	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
25	20250217	090922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14810	20	2	0.14	39346390	2659	7.06	14800	14830	14790	19220	10360	14790	14797.44	1.93	-1562	15136	14962	14776	14602	14416	15050	14690	14	4430	100	10640	10	1	13679615	2026	4.46	0.66	12	0.02	3321.00	22441.00	21900	20240531	-32.37	13000	20241209	13.92	15110	-1.99	20250212	13390	10.60	20250203	21900	-32.37	20240531	13000	13.92	20241209	1.38	N	194370	100	13 억	263352	N	N	298	N	N
26	20250214	160916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14790	200	2	1.37	554501410	37579	286.86	14590	14950	14590	18960	10220	14590	14755.62	1.91	1814	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2023	4.45	0.66	12	0.27	3321.00	22441.00	21900	20240531	-32.47	13000	20241209	13.77	15110	-2.12	20250212	13390	10.46	20250203	21900	-32.47	20240531	13000	13.77	20241209	1.39	N	194370	100	13 억	260945	N	N	298	N	N
27	20250214	150915	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14760	170	2	1.17	530304340	35940	274.35	14590	14950	14590	18960	10220	14590	14755.27	1.91	1914	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2019	4.44	0.66	12	0.26	3321.00	22441.00	21900	20240531	-32.60	13000	20241209	13.54	15110	-2.32	20250212	13390	10.23	20250203	21900	-32.60	20240531	13000	13.54	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
28	20250214	140916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14800	210	2	1.44	502942230	34085	260.19	14590	14950	14590	18960	10220	14590	14755.53	1.91	2053	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2025	4.46	0.66	12	0.25	3321.00	22441.00	21900	20240531	-32.42	13000	20241209	13.85	15110	-2.05	20250212	13390	10.53	20250203	21900	-32.42	20240531	13000	13.85	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
29	20250214	130919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14730	140	2	0.96	452427090	30668	234.11	14590	14950	14590	18960	10220	14590	14752.42	1.91	2073	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2015	4.44	0.66	12	0.22	3321.00	22441.00	21900	20240531	-32.74	13000	20241209	13.31	15110	-2.51	20250212	13390	10.01	20250203	21900	-32.74	20240531	13000	13.31	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
30	20250214	120916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14900	310	2	2.12	341936640	23181	176.95	14590	14950	14590	18960	10220	14590	14750.73	1.91	1030	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2038	4.49	0.66	12	0.17	3321.00	22441.00	21900	20240531	-31.96	13000	20241209	14.62	15110	-1.39	20250212	13390	11.28	20250203	21900	-31.96	20240531	13000	14.62	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
31	20250214	110912	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	120	2	0.82	148119660	10086	76.99	14590	14740	14590	18960	10220	14590	14685.67	1.91	355	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2012	4.43	0.66	12	0.07	3321.00	22441.00	21900	20240531	-32.83	13000	20241209	13.15	15110	-2.65	20250212	13390	9.86	20250203	21900	-32.83	20240531	13000	13.15	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
32	20250214	100914	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14660	70	2	0.48	123665510	8421	64.28	14590	14740	14590	18960	10220	14590	14685.37	1.91	322	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2005	4.41	0.65	12	0.06	3321.00	22441.00	21900	20240531	-33.06	13000	20241209	12.77	15110	-2.98	20250212	13390	9.48	20250203	21900	-33.06	20240531	13000	12.77	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
33	20250214	090918	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14690	100	2	0.69	14011180	960	7.33	14590	14690	14590	18960	10220	14590	14594.98	1.91	-38	14903	14746	14653	14496	14403	14700	14450	14	4370	100	10500	10	1	13679615	2010	4.42	0.65	12	0.01	3321.00	22441.00	21900	20240531	-32.92	13000	20241209	13.00	15110	-2.78	20250212	13390	9.71	20250203	21900	-32.92	20240531	13000	13.00	20241209	1.39	N	194370	100	13 억	260945	N	N	15	N	N
34	20250213	160908	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	-130	5	-0.88	191593220	13099	22.80	14720	14810	14560	19130	10310	14720	14626.57	1.94	-5052	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	1996	4.39	0.65	12	0.10	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	15110	-3.44	20250212	13390	8.96	20250203	21900	-33.38	20240531	13000	12.23	20241209	1.42	N	194370	100	13 억	265112	N	N	15	N	N
35	20250213	150909	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	-130	5	-0.88	170756280	11671	20.31	14720	14810	14560	19130	10310	14720	14630.82	1.94	-3689	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	1996	4.39	0.65	12	0.09	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	15110	-3.44	20250212	13390	8.96	20250203	21900	-33.38	20240531	13000	12.23	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
36	20250213	140907	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14630	-90	5	-0.61	140780480	9623	16.75	14720	14810	14560	19130	10310	14720	14629.58	1.94	-2528	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	2001	4.41	0.65	12	0.07	3321.00	22441.00	21900	20240531	-33.20	13000	20241209	12.54	15110	-3.18	20250212	13390	9.26	20250203	21900	-33.20	20240531	13000	12.54	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
37	20250213	130907	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14640	-80	5	-0.54	126869150	8673	15.10	14720	14810	14560	19130	10310	14720	14628.06	1.94	-2049	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	2003	4.41	0.65	12	0.06	3321.00	22441.00	21900	20240531	-33.15	13000	20241209	12.62	15110	-3.11	20250212	13390	9.34	20250203	21900	-33.15	20240531	13000	12.62	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
38	20250213	120906	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14600	-120	5	-0.82	120249230	8221	14.31	14720	14810	14560	19130	10310	14720	14627.08	1.94	-1954	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	1997	4.40	0.65	12	0.06	3321.00	22441.00	21900	20240531	-33.33	13000	20241209	12.31	15110	-3.38	20250212	13390	9.04	20250203	21900	-33.33	20240531	13000	12.31	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
39	20250213	110906	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14680	-40	5	-0.27	104637620	7154	12.45	14720	14810	14560	19130	10310	14720	14626.45	1.94	-1752	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	2008	4.42	0.65	12	0.05	3321.00	22441.00	21900	20240531	-32.97	13000	20241209	12.92	15110	-2.85	20250212	13390	9.63	20250203	21900	-32.97	20240531	13000	12.92	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
40	20250213	100907	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	-130	5	-0.88	80733030	5523	9.61	14720	14810	14560	19130	10310	14720	14617.60	1.94	-811	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	1996	4.39	0.65	12	0.04	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	15110	-3.44	20250212	13390	8.96	20250203	21900	-33.38	20240531	13000	12.23	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
41	20250213	090903	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14610	-110	5	-0.75	20708710	1410	2.45	14720	14810	14560	19130	10310	14720	14687.03	1.94	-946	15446	15082	14746	14382	14046	15265	14565	14	4410	100	10590	10	1	13679615	1999	4.40	0.65	12	0.01	3321.00	22441.00	21900	20240531	-33.29	13000	20241209	12.38	15110	-3.31	20250212	13390	9.11	20250203	21900	-33.29	20240531	13000	12.38	20241209	1.42	N	194370	100	13 억	265112	N	N	57	N	N
42	20250212	160901	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14720	340	2	2.36	850194370	57411	168.42	14600	15110	14410	18690	10070	14380	14808.93	1.93	1311	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2014	4.43	0.66	12	0.42	3321.00	22441.00	21900	20240531	-32.79	13000	20241209	13.23	15110	-2.58	20250212	13390	9.93	20250203	21900	-32.79	20240531	13000	13.23	20241209	1.43	N	194370	100	13 억	263607	N	N	57	N	N
43	20250212	150858	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	330	2	2.29	842009250	56855	166.79	14600	15110	14410	18690	10070	14380	14809.77	1.93	1618	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2012	4.43	0.66	12	0.42	3321.00	22441.00	21900	20240531	-32.83	13000	20241209	13.15	15110	-2.65	20250212	13390	9.86	20250203	21900	-32.83	20240531	13000	13.15	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
44	20250212	140900	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14640	260	2	1.81	803387100	54230	159.09	14600	15110	14410	18690	10070	14380	14814.44	1.93	2146	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2003	4.41	0.65	12	0.40	3321.00	22441.00	21900	20240531	-33.15	13000	20241209	12.62	15110	-3.11	20250212	13390	9.34	20250203	21900	-33.15	20240531	13000	12.62	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
45	20250212	130903	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14730	350	2	2.43	744966600	50249	147.41	14600	15110	14410	18690	10070	14380	14825.50	1.93	4529	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2015	4.44	0.66	12	0.37	3321.00	22441.00	21900	20240531	-32.74	13000	20241209	13.31	15110	-2.51	20250212	13390	10.01	20250203	21900	-32.74	20240531	13000	13.31	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
46	20250212	120858	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14760	380	2	2.64	692220530	46672	136.92	14600	15110	14410	18690	10070	14380	14831.60	1.93	6780	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2019	4.44	0.66	12	0.34	3321.00	22441.00	21900	20240531	-32.60	13000	20241209	13.54	15110	-2.32	20250212	13390	10.23	20250203	21900	-32.60	20240531	13000	13.54	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
47	20250212	110858	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14830	450	2	3.13	623927460	42052	123.36	14600	15110	14410	18690	10070	14380	14837.05	1.93	8274	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2029	4.47	0.66	12	0.31	3321.00	22441.00	21900	20240531	-32.28	13000	20241209	14.08	15110	-1.85	20250212	13390	10.75	20250203	21900	-32.28	20240531	13000	14.08	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
48	20250212	100852	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14840	460	2	3.20	284024980	19343	56.74	14600	14840	14410	18690	10070	14380	14683.61	1.93	2117	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	2030	4.47	0.66	12	0.14	3321.00	22441.00	21900	20240531	-32.24	13000	20241209	14.15	14840	0.00	20250212	13390	10.83	20250203	21900	-32.24	20240531	13000	14.15	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
49	20250212	090839	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	210	2	1.46	91168490	6232	18.28	14600	14810	14410	18690	10070	14380	14629.09	1.93	-137	14693	14536	14363	14206	14033	14615	14285	14	4310	100	10350	10	1	13679615	1996	4.39	0.65	12	0.05	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	14810	-1.49	20250212	13390	8.96	20250203	21900	-33.38	20240531	13000	12.23	20241209	1.43	N	194370	100	13 억	263607	N	N	0	N	N
50	20250211	160903	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14380	140	2	0.98	488981950	34084	218.14	14250	14520	14190	18510	9970	14240	14346.34	1.93	-1037	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1967	4.33	0.64	12	0.25	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	14750	-2.51	20250107	13390	7.39	20250203	21900	-34.34	20240531	13000	10.62	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
51	20250211	150902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14280	40	2	0.28	468230440	32640	208.90	14250	14520	14190	18510	9970	14240	14345.31	1.93	-461	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1953	4.30	0.64	12	0.24	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	14750	-3.19	20250107	13390	6.65	20250203	21900	-34.79	20240531	13000	9.85	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
52	20250211	140902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14250	10	2	0.07	405668610	28251	180.81	14250	14520	14190	18510	9970	14240	14359.46	1.93	-542	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1949	4.29	0.63	12	0.21	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	14750	-3.39	20250107	13390	6.42	20250203	21900	-34.93	20240531	13000	9.62	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
53	20250211	130902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	50	2	0.35	364027640	25331	162.12	14250	14520	14190	18510	9970	14240	14370.86	1.93	-485	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1955	4.30	0.64	12	0.19	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
54	20250211	120900	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	50	2	0.35	318075060	22110	141.50	14250	14520	14190	18510	9970	14240	14386.05	1.93	-470	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1955	4.30	0.64	12	0.16	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
55	20250211	110902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14350	110	2	0.77	307744470	21387	136.88	14250	14520	14190	18510	9970	14240	14389.35	1.93	-6	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1963	4.32	0.64	12	0.16	3321.00	22441.00	21900	20240531	-34.47	13000	20241209	10.38	14750	-2.71	20250107	13390	7.17	20250203	21900	-34.47	20240531	13000	10.38	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
56	20250211	100902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14410	170	2	1.19	298430780	20737	132.72	14250	14520	14190	18510	9970	14240	14391.25	1.93	244	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1971	4.34	0.64	12	0.15	3321.00	22441.00	21900	20240531	-34.20	13000	20241209	10.85	14750	-2.31	20250107	13390	7.62	20250203	21900	-34.20	20240531	13000	10.85	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
57	20250211	090905	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	30	2	0.21	584880	41	0.26	14250	14300	14250	18510	9970	14240	14268.11	1.93	-33	14426	14332	14266	14172	14106	14300	14140	14	4270	100	10250	10	1	13679615	1952	4.30	0.64	12	0.00	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	13390	6.57	20250203	21900	-34.84	20240531	13000	9.77	20241209	1.38	N	194370	100	13 억	264327	N	N	0	N	N
58	20250210	160857	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14240	-70	5	-0.49	222619720	15613	28.73	14310	14360	14200	18600	10020	14310	14258.61	1.95	-2371	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1948	4.29	0.63	12	0.11	3321.00	22441.00	21900	20240531	-34.98	13000	20241209	9.54	14750	-3.46	20250107	13390	6.35	20250203	21900	-34.98	20240531	13000	9.54	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
59	20250210	150856	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14250	-60	5	-0.42	200031860	14026	25.81	14310	14360	14200	18600	10020	14310	14261.50	1.95	-2699	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1949	4.29	0.63	12	0.10	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	14750	-3.39	20250107	13390	6.42	20250203	21900	-34.93	20240531	13000	9.62	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
60	20250210	140855	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-20	5	-0.14	139068800	9736	17.91	14310	14360	14200	18600	10020	14310	14283.98	1.95	-2270	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1955	4.30	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
61	20250210	130858	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-20	5	-0.14	116134610	8125	14.95	14310	14360	14200	18600	10020	14310	14293.49	1.95	-2222	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1955	4.30	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
62	20250210	120853	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-20	5	-0.14	111162130	7777	14.31	14310	14360	14200	18600	10020	14310	14293.70	1.95	-2281	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1955	4.30	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
63	20250210	110850	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-20	5	-0.14	96525340	6751	12.42	14310	14360	14200	18600	10020	14310	14297.93	1.95	-2354	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1955	4.30	0.64	12	0.05	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
64	20250210	100850	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	-10	5	-0.07	67457370	4721	8.69	14310	14330	14200	18600	10020	14310	14288.79	1.95	-1715	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1956	4.31	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	13390	6.80	20250203	21900	-34.70	20240531	13000	10.00	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
65	20250210	090847	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-20	5	-0.14	21008960	1469	2.70	14310	14310	14210	18600	10020	14310	14301.54	1.95	-683	14716	14512	14226	14022	13736	14615	14125	14	4290	100	10300	10	1	13679615	1955	4.30	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13390	6.72	20250203	21900	-34.75	20240531	13000	9.92	20241209	1.38	N	194370	100	13 억	266124	N	N	3	N	N
66	20250207	160841	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14310	370	2	2.65	775270360	54315	840.66	14040	14430	13940	18120	9760	13940	14273.60	1.91	7998	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1958	4.31	0.64	12	0.40	3321.00	22441.00	21900	20240531	-34.66	13000	20241209	10.08	14750	-2.98	20250107	13390	6.87	20250203	21900	-34.66	20240531	13000	10.08	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
67	20250207	150842	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14320	380	2	2.73	765936990	53663	830.57	14040	14430	13940	18120	9760	13940	14273.09	1.91	8295	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1959	4.31	0.64	12	0.39	3321.00	22441.00	21900	20240531	-34.61	13000	20241209	10.15	14750	-2.92	20250107	13390	6.95	20250203	21900	-34.61	20240531	13000	10.15	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
68	20250207	140842	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	330	2	2.37	650100070	45567	705.26	14040	14430	13940	18120	9760	13940	14266.91	1.91	4777	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1952	4.30	0.64	12	0.33	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	13390	6.57	20250203	21900	-34.84	20240531	13000	9.77	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
69	20250207	130839	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14260	320	2	2.30	577781100	40502	626.87	14040	14430	13940	18120	9760	13940	14265.50	1.91	4734	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1951	4.29	0.64	12	0.30	3321.00	22441.00	21900	20240531	-34.89	13000	20241209	9.69	14750	-3.32	20250107	13390	6.50	20250203	21900	-34.89	20240531	13000	9.69	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
70	20250207	120839	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14320	380	2	2.73	510948820	35834	554.62	14040	14430	13940	18120	9760	13940	14258.77	1.91	6292	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1959	4.31	0.64	12	0.26	3321.00	22441.00	21900	20240531	-34.61	13000	20241209	10.15	14750	-2.92	20250107	13390	6.95	20250203	21900	-34.61	20240531	13000	10.15	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
71	20250207	110837	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	360	2	2.58	444700530	31196	482.84	14040	14430	13940	18120	9760	13940	14255.05	1.91	4500	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1956	4.31	0.64	12	0.23	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	13390	6.80	20250203	21900	-34.70	20240531	13000	10.00	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
72	20250207	100840	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13980	40	2	0.29	30062950	2154	33.34	14040	14040	13940	18120	9760	13940	13956.80	1.91	-955	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1912	4.21	0.62	12	0.02	3321.00	22441.00	21900	20240531	-36.16	13000	20241209	7.54	14750	-5.22	20250107	13390	4.41	20250203	21900	-36.16	20240531	13000	7.54	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
73	20250207	090846	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13940	0	3	0.00	6740530	483	7.48	14040	14040	13940	18120	9760	13940	13955.55	1.91	-386	14053	13996	13943	13886	13833	13970	13860	14	4180	100	10030	10	1	13679615	1907	4.20	0.62	12	0.00	3321.00	22441.00	21900	20240531	-36.35	13000	20241209	7.23	14750	-5.49	20250107	13390	4.11	20250203	21900	-36.35	20240531	13000	7.23	20241209	1.38	N	194370	100	13 억	261588	N	N	3	N	N
74	20250206	160819	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13940	-30	5	-0.21	90086080	6460	40.95	13970	14000	13890	18160	9780	13970	13945.21	1.93	-2462	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1907	4.20	0.62	12	0.05	3321.00	22441.00	21900	20240531	-36.35	13000	20241209	7.23	14750	-5.49	20250107	13390	4.11	20250203	21900	-36.35	20240531	13000	7.23	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
75	20250206	150823	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13940	-30	5	-0.21	85958270	6164	39.07	13970	14000	13890	18160	9780	13970	13945.21	1.93	-2492	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1907	4.20	0.62	12	0.05	3321.00	22441.00	21900	20240531	-36.35	13000	20241209	7.23	14750	-5.49	20250107	13390	4.11	20250203	21900	-36.35	20240531	13000	7.23	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
76	20250206	140824	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13960	-10	5	-0.07	77772770	5577	35.35	13970	14000	13890	18160	9780	13970	13945.27	1.93	-2357	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1910	4.20	0.62	12	0.04	3321.00	22441.00	21900	20240531	-36.26	13000	20241209	7.38	14750	-5.36	20250107	13390	4.26	20250203	21900	-36.26	20240531	13000	7.38	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
77	20250206	130820	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13940	-30	5	-0.21	69704090	4999	31.69	13970	14000	13890	18160	9780	13970	13943.61	1.93	-2040	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1907	4.20	0.62	12	0.04	3321.00	22441.00	21900	20240531	-36.35	13000	20241209	7.23	14750	-5.49	20250107	13390	4.11	20250203	21900	-36.35	20240531	13000	7.23	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
78	20250206	120818	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13920	-50	5	-0.36	53903330	3864	24.49	13970	14000	13890	18160	9780	13970	13950.14	1.93	-1146	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1904	4.19	0.62	12	0.03	3321.00	22441.00	21900	20240531	-36.44	13000	20241209	7.08	14750	-5.63	20250107	13390	3.96	20250203	21900	-36.44	20240531	13000	7.08	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
79	20250206	110812	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13930	-40	5	-0.29	43699380	3131	19.85	13970	14000	13890	18160	9780	13970	13957.00	1.93	-721	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1906	4.19	0.62	12	0.02	3321.00	22441.00	21900	20240531	-36.39	13000	20241209	7.15	14750	-5.56	20250107	13390	4.03	20250203	21900	-36.39	20240531	13000	7.15	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
80	20250206	100814	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14000	30	2	0.21	36787870	2635	16.70	13970	14000	13890	18160	9780	13970	13961.24	1.93	-452	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1915	4.22	0.62	12	0.02	3321.00	22441.00	21900	20240531	-36.07	13000	20241209	7.69	14750	-5.08	20250107	13390	4.56	20250203	21900	-36.07	20240531	13000	7.69	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
81	20250206	090825	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13960	-10	5	-0.07	22058130	1579	10.01	13970	14000	13950	18160	9780	13970	13969.68	1.93	-28	14170	14070	13900	13800	13630	14120	13850	14	4190	100	10050	10	1	13679615	1910	4.20	0.62	12	0.01	3321.00	22441.00	21900	20240531	-36.26	13000	20241209	7.38	14750	-5.36	20250107	13390	4.26	20250203	21900	-36.26	20240531	13000	7.38	20241209	1.40	N	194370	100	13 억	263964	N	N	3	N	N
82	20250205	160811	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13970	170	2	1.23	218861410	15777	87.68	13800	14000	13730	17940	9660	13800	13872.14	1.92	2632	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1911	4.21	0.62	12	0.12	3321.00	22441.00	21900	20240531	-36.21	13000	20241209	7.46	14750	-5.29	20250107	13390	4.33	20250203	21900	-36.21	20240531	13000	7.46	20241209	1.39	N	194370	100	13 억	262655	N	N	3	N	N
83	20250205	150814	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13940	140	2	1.01	208170940	15011	83.42	13800	14000	13730	17940	9660	13800	13867.89	1.92	2356	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1907	4.20	0.62	12	0.11	3321.00	22441.00	21900	20240531	-36.35	13000	20241209	7.23	14750	-5.49	20250107	13390	4.11	20250203	21900	-36.35	20240531	13000	7.23	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
84	20250205	140813	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13900	100	2	0.72	184073150	13279	73.80	13800	14000	13730	17940	9660	13800	13861.97	1.92	3032	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1901	4.19	0.62	12	0.10	3321.00	22441.00	21900	20240531	-36.53	13000	20241209	6.92	14750	-5.76	20250107	13390	3.81	20250203	21900	-36.53	20240531	13000	6.92	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
85	20250205	130812	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13900	100	2	0.72	153118100	11042	61.36	13800	14000	13730	17940	9660	13800	13866.88	1.92	1932	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1901	4.19	0.62	12	0.08	3321.00	22441.00	21900	20240531	-36.53	13000	20241209	6.92	14750	-5.76	20250107	13390	3.81	20250203	21900	-36.53	20240531	13000	6.92	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
86	20250205	120816	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13900	100	2	0.72	141775490	10226	56.83	13800	14000	13730	17940	9660	13800	13864.22	1.92	2070	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1901	4.19	0.62	12	0.07	3321.00	22441.00	21900	20240531	-36.53	13000	20241209	6.92	14750	-5.76	20250107	13390	3.81	20250203	21900	-36.53	20240531	13000	6.92	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
87	20250205	110811	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13880	80	2	0.58	130684900	9427	52.39	13800	14000	13730	17940	9660	13800	13862.83	1.92	1740	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1899	4.18	0.62	12	0.07	3321.00	22441.00	21900	20240531	-36.62	13000	20241209	6.77	14750	-5.90	20250107	13390	3.66	20250203	21900	-36.62	20240531	13000	6.77	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
88	20250205	100821	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13850	50	2	0.36	109585970	7899	43.90	13800	14000	13780	17940	9660	13800	13873.40	1.92	1338	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1895	4.17	0.62	12	0.06	3321.00	22441.00	21900	20240531	-36.76	13000	20241209	6.54	14750	-6.10	20250107	13390	3.44	20250203	21900	-36.76	20240531	13000	6.54	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
89	20250205	090824	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13890	90	2	0.65	2484090	180	1.00	13800	13890	13800	17940	9660	13800	13800.50	1.92	-32	14213	14006	13793	13586	13373	14110	13690	14	4140	100	9930	10	1	13679615	1900	4.18	0.62	12	0.00	3321.00	22441.00	21900	20240531	-36.58	13000	20241209	6.85	14750	-5.83	20250107	13390	3.73	20250203	21900	-36.58	20240531	13000	6.85	20241209	1.39	N	194370	100	13 억	262655	N	N	4	N	N
90	20250204	160754	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13800	350	2	2.60	248065740	17984	23.13	13600	14000	13580	17480	9420	13450	13793.71	1.88	4992	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1888	4.16	0.61	12	0.13	3321.00	22441.00	21900	20240531	-36.99	13000	20241209	6.15	14750	-6.44	20250107	13390	3.06	20250203	21900	-36.99	20240531	13000	6.15	20241209	1.38	N	194370	100	13 억	257357	N	N	4	N	N
91	20250204	150805	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13780	330	2	2.45	233543240	16931	21.78	13600	14000	13580	17480	9420	13450	13793.84	1.88	4270	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1885	4.15	0.61	12	0.12	3321.00	22441.00	21900	20240531	-37.08	13000	20241209	6.00	14750	-6.58	20250107	13390	2.91	20250203	21900	-37.08	20240531	13000	6.00	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
92	20250204	140804	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13750	300	2	2.23	219391520	15902	20.46	13600	14000	13580	17480	9420	13450	13796.50	1.88	4305	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1881	4.14	0.61	12	0.12	3321.00	22441.00	21900	20240531	-37.21	13000	20241209	5.77	14750	-6.78	20250107	13390	2.69	20250203	21900	-37.21	20240531	13000	5.77	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
93	20250204	130807	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13820	370	2	2.75	188730180	13678	17.60	13600	14000	13580	17480	9420	13450	13798.11	1.88	3436	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1891	4.16	0.62	12	0.10	3321.00	22441.00	21900	20240531	-36.89	13000	20241209	6.31	14750	-6.31	20250107	13390	3.21	20250203	21900	-36.89	20240531	13000	6.31	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
94	20250204	120814	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13870	420	2	3.12	180273770	13067	16.81	13600	14000	13580	17480	9420	13450	13796.14	1.88	3107	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1897	4.18	0.62	12	0.10	3321.00	22441.00	21900	20240531	-36.67	13000	20241209	6.69	14750	-5.97	20250107	13390	3.58	20250203	21900	-36.67	20240531	13000	6.69	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
95	20250204	110756	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13830	380	2	2.83	132121380	9587	12.33	13600	14000	13580	17480	9420	13450	13781.34	1.88	166	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1892	4.16	0.62	12	0.07	3321.00	22441.00	21900	20240531	-36.85	13000	20241209	6.38	14750	-6.24	20250107	13390	3.29	20250203	21900	-36.85	20240531	13000	6.38	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
96	20250204	100802	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13980	530	2	3.94	113461330	8243	10.60	13600	14000	13580	17480	9420	13450	13764.61	1.88	-257	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1912	4.21	0.62	12	0.06	3321.00	22441.00	21900	20240531	-36.16	13000	20241209	7.54	14750	-5.22	20250107	13390	4.41	20250203	21900	-36.16	20240531	13000	7.54	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N
97	20250204	090803	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	13580	130	2	0.97	13336250	979	1.26	13600	13700	13580	17480	9420	13450	13622.49	1.88	-92	14223	13836	13613	13226	13003	13725	13115	14	4030	100	9680	10	1	13679615	1858	4.09	0.61	12	0.01	3321.00	22441.00	21900	20240531	-37.99	13000	20241209	4.46	14750	-7.93	20250107	13390	1.42	20250203	21900	-37.99	20240531	13000	4.46	20241209	1.38	N	194370	100	13 억	257357	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History