KissMeData/111110/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160840	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7720	-80	5	-1.03	289712590	37584	40.71	7710	7860	7550	10140	5460	7800	7708.40	0.68	-2720	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	753	4.08	0.45	12	0.39	1893.00	17284.00	9020	20241031	-14.41	6400	20240805	20.62	8150	-5.28	20250120	7050	9.50	20250203	9020	-14.41	20241031	6400	20.62	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
3	20250228	150845	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7720	-80	5	-1.03	285321390	37016	40.10	7710	7860	7550	10140	5460	7800	7708.06	0.68	-2711	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	753	4.08	0.45	12	0.38	1893.00	17284.00	9020	20241031	-14.41	6400	20240805	20.62	8150	-5.28	20250120	7050	9.50	20250203	9020	-14.41	20241031	6400	20.62	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
4	20250228	140847	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7730	-70	5	-0.90	229541990	29811	32.29	7710	7860	7550	10140	5460	7800	7699.91	0.68	-606	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	754	4.08	0.45	12	0.31	1893.00	17284.00	9020	20241031	-14.30	6400	20240805	20.78	8150	-5.15	20250120	7050	9.65	20250203	9020	-14.30	20241031	6400	20.78	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
5	20250228	130841	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7760	-40	5	-0.51	208253250	27060	29.31	7710	7860	7550	10140	5460	7800	7695.98	0.68	745	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	757	4.10	0.45	12	0.28	1893.00	17284.00	9020	20241031	-13.97	6400	20240805	21.25	8150	-4.79	20250120	7050	10.07	20250203	9020	-13.97	20241031	6400	21.25	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
6	20250228	120839	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7770	-30	5	-0.38	184143230	23941	25.93	7710	7860	7550	10140	5460	7800	7691.54	0.68	697	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	758	4.10	0.45	12	0.25	1893.00	17284.00	9020	20241031	-13.86	6400	20240805	21.41	8150	-4.66	20250120	7050	10.21	20250203	9020	-13.86	20241031	6400	21.41	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
7	20250228	110839	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7760	-40	5	-0.51	160164310	20850	22.59	7710	7860	7550	10140	5460	7800	7681.74	0.68	1193	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	757	4.10	0.45	12	0.21	1893.00	17284.00	9020	20241031	-13.97	6400	20240805	21.25	8150	-4.79	20250120	7050	10.07	20250203	9020	-13.97	20241031	6400	21.25	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
8	20250228	100837	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7660	-140	5	-1.79	85050590	11173	12.10	7710	7740	7550	10140	5460	7800	7612.15	0.68	-74	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	747	4.05	0.44	12	0.11	1893.00	17284.00	9020	20241031	-15.08	6400	20240805	19.69	8150	-6.01	20250120	7050	8.65	20250203	9020	-15.08	20241031	6400	19.69	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
9	20250228	090841	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7660	-140	5	-1.79	16050840	2099	2.27	7710	7740	7550	10140	5460	7800	7646.90	0.68	-709	8233	8016	7683	7466	7133	8125	7575	55	2340	500	5300	10	1	9749984	747	4.05	0.44	12	0.02	1893.00	17284.00	9020	20241031	-15.08	6400	20240805	19.69	8150	-6.01	20250120	7050	8.65	20250203	9020	-15.08	20241031	6400	19.69	20240805	2.29	N	111110	500	55 억	66745	N	N	0	N	N
10	20250227	160832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	370	2	4.98	705145020	91667	1035.43	7420	7900	7350	9650	5210	7430	7690.76	0.67	3237	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	760	4.12	0.45	12	0.94	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	8150	-4.29	20250120	7050	10.64	20250203	9020	-13.53	20241031	6400	21.88	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
11	20250227	150832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7860	430	2	5.79	612966920	79857	902.03	7420	7900	7350	9650	5210	7430	7675.81	0.67	4006	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	766	4.15	0.45	12	0.82	1893.00	17284.00	9020	20241031	-12.86	6400	20240805	22.81	8150	-3.56	20250120	7050	11.49	20250203	9020	-12.86	20241031	6400	22.81	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
12	20250227	140835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-30	5	-0.40	43683110	5915	66.81	7420	7440	7350	9650	5210	7430	7385.14	0.67	362	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	721	3.91	0.43	12	0.06	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
13	20250227	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	-50	5	-0.67	32517250	4405	49.76	7420	7420	7360	9650	5210	7430	7381.90	0.67	746	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	720	3.90	0.43	12	0.05	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
14	20250227	120829	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-30	5	-0.40	16188870	2188	24.71	7420	7420	7380	9650	5210	7430	7398.94	0.67	-359	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	721	3.91	0.43	12	0.02	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
15	20250227	110837	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-30	5	-0.40	11992020	1620	18.30	7420	7420	7380	9650	5210	7430	7402.48	0.67	-202	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	721	3.91	0.43	12	0.02	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
16	20250227	100859	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-30	5	-0.40	3798190	513	5.79	7420	7420	7380	9650	5210	7430	7403.88	0.67	-89	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	721	3.91	0.43	12	0.01	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
17	20250227	090904	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7410	-20	5	-0.27	1141520	154	1.74	7420	7420	7380	9650	5210	7430	7412.47	0.67	-36	7530	7480	7400	7350	7270	7505	7375	55	2220	500	5050	10	1	9749984	722	3.91	0.43	12	0.00	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	8150	-9.08	20250120	7050	5.11	20250203	9020	-17.85	20241031	6400	15.78	20240805	2.28	N	111110	500	55 억	65486	N	N	6	N	N
18	20250226	160833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	50	2	0.68	65332340	8852	117.85	7380	7450	7320	9590	5170	7380	7380.51	0.69	-2164	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	724	3.92	0.43	12	0.09	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.29	N	111110	500	55 억	67648	N	N	6	N	N
19	20250226	150835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	50	2	0.68	59934970	8125	108.17	7380	7450	7320	9590	5170	7380	7376.61	0.69	-1992	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	724	3.92	0.43	12	0.08	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
20	20250226	140835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-10	5	-0.14	23163450	3149	41.93	7380	7380	7320	9590	5170	7380	7355.81	0.69	-1603	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	719	3.89	0.43	12	0.03	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
21	20250226	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	-30	5	-0.41	22567040	3068	40.85	7380	7380	7320	9590	5170	7380	7355.62	0.69	-1525	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	717	3.88	0.43	12	0.03	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
22	20250226	120832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	0	3	0.00	13799440	1875	24.96	7380	7380	7320	9590	5170	7380	7359.70	0.69	-1135	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	720	3.90	0.43	12	0.02	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
23	20250226	110831	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	0	3	0.00	12655950	1720	22.90	7380	7380	7320	9590	5170	7380	7358.11	0.69	-1130	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	720	3.90	0.43	12	0.02	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
24	20250226	100829	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	-30	5	-0.41	3608360	491	6.54	7380	7380	7320	9590	5170	7380	7349.00	0.69	-23	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	717	3.88	0.43	12	0.01	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
25	20250226	090838	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	0	3	0.00	899560	122	1.62	7380	7380	7320	9590	5170	7380	7373.44	0.69	-26	7440	7410	7360	7330	7280	7425	7345	55	2210	500	5010	10	1	9749984	720	3.90	0.43	12	0.00	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.29	N	111110	500	55 억	67648	N	N	2	N	N
26	20250225	160825	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	40	2	0.54	55102330	7510	45.98	7340	7390	7310	9540	5140	7340	7337.19	0.69	279	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	720	3.90	0.43	12	0.08	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.28	N	111110	500	55 억	67205	N	N	2	N	N
27	20250225	150827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	0	3	0.00	28140960	3830	23.45	7340	7390	7310	9540	5140	7340	7347.51	0.69	-188	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	716	3.88	0.42	12	0.04	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
28	20250225	140825	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7360	20	2	0.27	23547160	3205	19.62	7340	7390	7310	9540	5140	7340	7347.01	0.69	-169	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	718	3.89	0.43	12	0.03	1893.00	17284.00	9020	20241031	-18.40	6400	20240805	15.00	8150	-9.69	20250120	7050	4.40	20250203	9020	-18.40	20241031	6400	15.00	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
29	20250225	130830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7320	-20	5	-0.27	18714580	2547	15.59	7340	7390	7310	9540	5140	7340	7347.70	0.69	-66	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	714	3.87	0.42	12	0.03	1893.00	17284.00	9020	20241031	-18.85	6400	20240805	14.38	8150	-10.18	20250120	7050	3.83	20250203	9020	-18.85	20241031	6400	14.38	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
30	20250225	120827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	10	2	0.14	18304620	2491	15.25	7340	7390	7310	9540	5140	7340	7348.30	0.69	-66	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	717	3.88	0.43	12	0.03	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
31	20250225	110826	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	10	2	0.14	16983750	2311	14.15	7340	7390	7310	9540	5140	7340	7349.09	0.69	-66	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	717	3.88	0.43	12	0.02	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
32	20250225	100824	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	10	2	0.14	6294910	858	5.25	7340	7360	7310	9540	5140	7340	7336.72	0.69	-10	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	717	3.88	0.43	12	0.01	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
33	20250225	090830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7330	-10	5	-0.14	3420380	466	2.85	7340	7340	7310	9540	5140	7340	7339.87	0.69	-4	7480	7410	7350	7280	7220	7380	7250	55	2200	500	4990	10	1	9749984	715	3.87	0.42	12	0.00	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	8150	-10.06	20250120	7050	3.97	20250203	9020	-18.74	20241031	6400	14.53	20240805	2.28	N	111110	500	55 억	67205	N	N	1	N	N
34	20250224	160820	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	-70	5	-0.94	119365100	16334	326.35	7400	7420	7290	9630	5190	7410	7307.77	0.66	2632	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	716	3.88	0.42	12	0.17	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.28	N	111110	500	55 억	63903	N	N	1	N	N
35	20250224	150819	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7330	-80	5	-1.08	87477570	11965	239.06	7400	7420	7300	9630	5190	7410	7311.12	0.66	2551	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	715	3.87	0.42	12	0.12	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	8150	-10.06	20250120	7050	3.97	20250203	9020	-18.74	20241031	6400	14.53	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
36	20250224	140818	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7330	-80	5	-1.08	79529600	10878	217.34	7400	7420	7300	9630	5190	7410	7311.05	0.66	2438	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	715	3.87	0.42	12	0.11	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	8150	-10.06	20250120	7050	3.97	20250203	9020	-18.74	20241031	6400	14.53	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
37	20250224	130820	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7310	-100	5	-1.35	78344750	10716	214.11	7400	7420	7300	9630	5190	7410	7311.01	0.66	2382	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	713	3.86	0.42	12	0.11	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	8150	-10.31	20250120	7050	3.69	20250203	9020	-18.96	20241031	6400	14.22	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
38	20250224	120817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7310	-100	5	-1.35	66037190	9034	180.50	7400	7420	7300	9630	5190	7410	7309.85	0.66	1635	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	713	3.86	0.42	12	0.09	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	8150	-10.31	20250120	7050	3.69	20250203	9020	-18.96	20241031	6400	14.22	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
39	20250224	110815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7310	-100	5	-1.35	50274470	6876	137.38	7400	7420	7300	9630	5190	7410	7311.59	0.66	650	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	713	3.86	0.42	12	0.07	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	8150	-10.31	20250120	7050	3.69	20250203	9020	-18.96	20241031	6400	14.22	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
40	20250224	100815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7320	-90	5	-1.21	39904530	5456	109.01	7400	7420	7300	9630	5190	7410	7313.88	0.66	650	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	714	3.87	0.42	12	0.06	1893.00	17284.00	9020	20241031	-18.85	6400	20240805	14.38	8150	-10.18	20250120	7050	3.83	20250203	9020	-18.85	20241031	6400	14.38	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
41	20250224	090821	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7420	10	2	0.13	29640	4	0.08	7400	7420	7400	9630	5190	7410	7410.00	0.66	0	7483	7446	7393	7356	7303	7465	7375	55	2220	500	5030	10	1	9749984	723	3.92	0.43	12	0.00	1893.00	17284.00	9020	20241031	-17.74	6400	20240805	15.94	8150	-8.96	20250120	7050	5.25	20250203	9020	-17.74	20241031	6400	15.94	20240805	2.28	N	111110	500	55 억	63903	N	N	5	N	N
42	20250221	160813	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7410	10	2	0.14	36807980	4995	86.27	7370	7430	7340	9620	5180	7400	7368.96	0.67	-1381	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	722	3.91	0.43	12	0.05	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	8150	-9.08	20250120	7050	5.11	20250203	9020	-17.85	20241031	6400	15.78	20240805	2.26	N	111110	500	55 억	65167	N	N	5	N	N
43	20250221	150817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	0	3	0.00	32156610	4367	75.42	7370	7430	7340	9620	5180	7400	7363.55	0.67	-1248	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	721	3.91	0.43	12	0.04	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
44	20250221	140816	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7360	-40	5	-0.54	30114510	4090	70.64	7370	7430	7340	9620	5180	7400	7362.96	0.67	-1227	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	718	3.89	0.43	12	0.04	1893.00	17284.00	9020	20241031	-18.40	6400	20240805	15.00	8150	-9.69	20250120	7050	4.40	20250203	9020	-18.40	20241031	6400	15.00	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
45	20250221	130815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7390	-10	5	-0.14	27011330	3669	63.37	7370	7430	7340	9620	5180	7400	7362.04	0.67	-1201	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	721	3.90	0.43	12	0.04	1893.00	17284.00	9020	20241031	-18.07	6400	20240805	15.47	8150	-9.33	20250120	7050	4.82	20250203	9020	-18.07	20241031	6400	15.47	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
46	20250221	120816	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-30	5	-0.41	25197750	3423	59.12	7370	7430	7340	9620	5180	7400	7361.31	0.67	-1183	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	719	3.89	0.43	12	0.04	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
47	20250221	110812	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	-50	5	-0.68	20445580	2778	47.98	7370	7430	7340	9620	5180	7400	7359.82	0.67	-1163	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	717	3.88	0.43	12	0.03	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
48	20250221	100814	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7360	-40	5	-0.54	13426150	1823	31.49	7370	7430	7340	9620	5180	7400	7364.87	0.67	-1157	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	718	3.89	0.43	12	0.02	1893.00	17284.00	9020	20241031	-18.40	6400	20240805	15.00	8150	-9.69	20250120	7050	4.40	20250203	9020	-18.40	20241031	6400	15.00	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
49	20250221	090816	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-30	5	-0.41	6776970	921	15.91	7370	7430	7340	9620	5180	7400	7358.27	0.67	-784	7513	7456	7423	7366	7333	7440	7350	55	2220	500	5030	10	1	9749984	719	3.89	0.43	12	0.01	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.26	N	111110	500	55 억	65167	N	N	3	N	N
50	20250220	160811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-50	5	-0.67	42959710	5790	26.96	7450	7480	7390	9680	5220	7450	7422.34	0.67	-572	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	721	3.91	0.43	12	0.06	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.27	N	111110	500	55 억	65745	N	N	3	N	N
51	20250220	150813	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7420	-30	5	-0.40	32865260	4426	20.61	7450	7480	7390	9680	5220	7450	7425.50	0.67	-172	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	723	3.92	0.43	12	0.05	1893.00	17284.00	9020	20241031	-17.74	6400	20240805	15.94	8150	-8.96	20250120	7050	5.25	20250203	9020	-17.74	20241031	6400	15.94	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
52	20250220	140813	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7420	-30	5	-0.40	30207110	4067	18.93	7450	7480	7390	9680	5220	7450	7427.37	0.67	-174	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	723	3.92	0.43	12	0.04	1893.00	17284.00	9020	20241031	-17.74	6400	20240805	15.94	8150	-8.96	20250120	7050	5.25	20250203	9020	-17.74	20241031	6400	15.94	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
53	20250220	130810	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7440	-10	5	-0.13	28712750	3866	18.00	7450	7480	7390	9680	5220	7450	7426.99	0.67	-142	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	725	3.93	0.43	12	0.04	1893.00	17284.00	9020	20241031	-17.52	6400	20240805	16.25	8150	-8.71	20250120	7050	5.53	20250203	9020	-17.52	20241031	6400	16.25	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
54	20250220	120811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	-20	5	-0.27	24883000	3351	15.60	7450	7480	7390	9680	5220	7450	7425.54	0.67	176	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	724	3.92	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
55	20250220	110811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7450	0	3	0.00	24154860	3253	15.15	7450	7480	7390	9680	5220	7450	7425.41	0.67	176	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	726	3.94	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.41	6400	20240805	16.41	8150	-8.59	20250120	7050	5.67	20250203	9020	-17.41	20241031	6400	16.41	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
56	20250220	100811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7420	-30	5	-0.40	11964620	1608	7.49	7450	7480	7410	9680	5220	7450	7440.68	0.67	239	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	723	3.92	0.43	12	0.02	1893.00	17284.00	9020	20241031	-17.74	6400	20240805	15.94	8150	-8.96	20250120	7050	5.25	20250203	9020	-17.74	20241031	6400	15.94	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
57	20250220	090815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7480	30	2	0.40	1103480	148	0.69	7450	7480	7450	9680	5220	7450	7455.95	0.67	-120	7590	7520	7420	7350	7250	7555	7385	55	2230	500	5060	10	1	9749984	729	3.95	0.43	12	0.00	1893.00	17284.00	9020	20241031	-17.07	6400	20240805	16.88	8150	-8.22	20250120	7050	6.10	20250203	9020	-17.07	20241031	6400	16.88	20240805	2.27	N	111110	500	55 억	65745	N	N	8	N	N
58	20250219	160808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7450	60	2	0.81	158718810	21478	56.24	7430	7490	7320	9600	5180	7390	7389.28	0.61	5453	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	726	3.94	0.43	12	0.22	1893.00	17284.00	9020	20241031	-17.41	6400	20240805	16.41	8150	-8.59	20250120	7050	5.67	20250203	9020	-17.41	20241031	6400	16.41	20240805	2.25	N	111110	500	55 억	59732	N	N	8	N	N
59	20250219	150810	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7440	50	2	0.68	147146360	19926	52.18	7430	7490	7320	9600	5180	7390	7384.64	0.61	5838	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	725	3.93	0.43	12	0.20	1893.00	17284.00	9020	20241031	-17.52	6400	20240805	16.25	8150	-8.71	20250120	7050	5.53	20250203	9020	-17.52	20241031	6400	16.25	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
60	20250219	140807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	-10	5	-0.14	124831650	16923	44.31	7430	7430	7320	9600	5180	7390	7376.45	0.61	5766	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	720	3.90	0.43	12	0.17	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
61	20250219	130808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	10	2	0.14	102660720	13919	36.45	7430	7430	7320	9600	5180	7390	7375.58	0.61	5424	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	721	3.91	0.43	12	0.14	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
62	20250219	120807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	-10	5	-0.14	96366580	13068	34.22	7430	7430	7320	9600	5180	7390	7374.24	0.61	4976	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	720	3.90	0.43	12	0.13	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
63	20250219	110808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	10	2	0.14	49675180	6738	17.64	7430	7430	7320	9600	5180	7390	7372.39	0.61	472	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	721	3.91	0.43	12	0.07	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
64	20250219	100808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-20	5	-0.27	42919970	5824	15.25	7430	7430	7320	9600	5180	7390	7369.50	0.61	492	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	719	3.89	0.43	12	0.06	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
65	20250219	090809	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	40	2	0.54	438370	59	0.15	7430	7430	7430	9600	5180	7390	7430.00	0.61	-14	7690	7540	7450	7300	7210	7495	7255	55	2210	500	5020	10	1	9749984	724	3.92	0.43	12	0.00	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.25	N	111110	500	55 억	59732	N	N	0	N	N
66	20250218	160806	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7390	-180	5	-2.38	281621260	37978	90.19	7570	7600	7360	9840	5300	7570	7415.38	0.65	-774	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	721	3.90	0.43	12	0.39	1893.00	17284.00	9020	20241031	-18.07	6400	20240805	15.47	8150	-9.33	20250120	7050	4.82	20250203	9020	-18.07	20241031	6400	15.47	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
67	20250218	150807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7410	-160	5	-2.11	257063550	34660	82.31	7570	7600	7360	9840	5300	7570	7416.72	0.65	-168	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	722	3.91	0.43	12	0.36	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	8150	-9.08	20250120	7050	5.11	20250203	9020	-17.85	20241031	6400	15.78	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
68	20250218	140808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7410	-160	5	-2.11	208332040	28081	66.68	7570	7600	7360	9840	5300	7570	7418.97	0.65	29	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	722	3.91	0.43	12	0.29	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	8150	-9.08	20250120	7050	5.11	20250203	9020	-17.85	20241031	6400	15.78	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
69	20250218	130805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-200	5	-2.64	159705820	21505	51.07	7570	7600	7360	9840	5300	7570	7426.45	0.65	-759	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	719	3.89	0.43	12	0.22	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
70	20250218	120807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-200	5	-2.64	132743030	17846	42.38	7570	7600	7370	9840	5300	7570	7438.25	0.65	-671	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	719	3.89	0.43	12	0.18	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
71	20250218	110805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	-80	5	-1.06	41590390	5550	13.18	7570	7600	7450	9840	5300	7570	7493.76	0.65	-1071	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	730	3.96	0.43	12	0.06	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
72	20250218	100805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	-80	5	-1.06	27772760	3703	8.79	7570	7600	7450	9840	5300	7570	7500.07	0.65	-1035	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	730	3.96	0.43	12	0.04	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
73	20250218	090808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7580	10	2	0.13	5260030	696	1.65	7570	7600	7500	9840	5300	7570	7557.51	0.65	-219	7990	7780	7650	7440	7310	7715	7375	55	2270	500	5140	10	1	9749984	739	4.00	0.44	12	0.01	1893.00	17284.00	9020	20241031	-15.96	6400	20240805	18.44	8150	-6.99	20250120	7050	7.52	20250203	9020	-15.96	20241031	6400	18.44	20240805	2.24	N	111110	500	55 억	63657	N	N	4	N	N
74	20250217	160805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7570	-210	5	-2.70	320173520	42018	184.84	7780	7860	7520	10110	5450	7780	7619.93	0.66	195	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	738	4.00	0.44	12	0.43	1893.00	17284.00	9020	20241031	-16.08	6400	20240805	18.28	8150	-7.12	20250120	7050	7.38	20250203	9020	-16.08	20241031	6400	18.28	20240805	2.24	N	111110	500	55 억	64080	N	N	4	N	N
75	20250217	150804	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7590	-190	5	-2.44	303928130	39875	175.41	7780	7860	7520	10110	5450	7780	7622.02	0.66	207	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	740	4.01	0.44	12	0.41	1893.00	17284.00	9020	20241031	-15.85	6400	20240805	18.59	8150	-6.87	20250120	7050	7.66	20250203	9020	-15.85	20241031	6400	18.59	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
76	20250217	140803	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7550	-230	5	-2.96	250770350	32863	144.57	7780	7860	7520	10110	5450	7780	7630.78	0.66	178	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	736	3.99	0.44	12	0.34	1893.00	17284.00	9020	20241031	-16.30	6400	20240805	17.97	8150	-7.36	20250120	7050	7.09	20250203	9020	-16.30	20241031	6400	17.97	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
77	20250217	130805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7700	-80	5	-1.03	201794400	26400	116.14	7780	7860	7560	10110	5450	7780	7643.73	0.66	2548	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	751	4.07	0.45	12	0.27	1893.00	17284.00	9020	20241031	-14.63	6400	20240805	20.31	8150	-5.52	20250120	7050	9.22	20250203	9020	-14.63	20241031	6400	20.31	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
78	20250217	120806	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7660	-120	5	-1.54	191394860	25050	110.20	7780	7860	7560	10110	5450	7780	7640.51	0.66	2835	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	747	4.05	0.44	12	0.26	1893.00	17284.00	9020	20241031	-15.08	6400	20240805	19.69	8150	-6.01	20250120	7050	8.65	20250203	9020	-15.08	20241031	6400	19.69	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
79	20250217	110805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7650	-130	5	-1.67	183657260	24040	105.75	7780	7860	7560	10110	5450	7780	7639.65	0.66	3329	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	746	4.04	0.44	12	0.25	1893.00	17284.00	9020	20241031	-15.19	6400	20240805	19.53	8150	-6.13	20250120	7050	8.51	20250203	9020	-15.19	20241031	6400	19.53	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
80	20250217	100803	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7690	-90	5	-1.16	32710600	4231	18.61	7780	7860	7660	10110	5450	7780	7731.17	0.66	-967	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	750	4.06	0.44	12	0.04	1893.00	17284.00	9020	20241031	-14.75	6400	20240805	20.16	8150	-5.64	20250120	7050	9.08	20250203	9020	-14.75	20241031	6400	20.16	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
81	20250217	090805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7840	60	2	0.77	1554670	200	0.88	7780	7860	7720	10110	5450	7780	7773.35	0.66	-87	8000	7890	7750	7640	7500	7820	7570	55	2330	500	5290	10	1	9749984	764	4.14	0.45	12	0.00	1893.00	17284.00	9020	20241031	-13.08	6400	20240805	22.50	8150	-3.80	20250120	7050	11.21	20250203	9020	-13.08	20241031	6400	22.50	20240805	2.24	N	111110	500	55 억	64080	N	N	6	N	N
82	20250214	160800	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	-20	5	-0.26	173903790	22581	48.74	7860	7860	7610	10140	5460	7800	7701.33	0.68	-2214	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	759	4.11	0.45	12	0.23	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	8150	-4.54	20250120	7050	10.35	20250203	9020	-13.75	20241031	6400	21.56	20240805	2.25	N	111110	500	55 억	66356	N	N	6	N	N
83	20250214	150759	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	-20	5	-0.26	155258150	20175	43.55	7860	7860	7610	10140	5460	7800	7695.57	0.68	-968	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	759	4.11	0.45	12	0.21	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	8150	-4.54	20250120	7050	10.35	20250203	9020	-13.75	20241031	6400	21.56	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
84	20250214	140759	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7650	-150	5	-1.92	128194280	16672	35.99	7860	7860	7610	10140	5460	7800	7689.20	0.68	-1310	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	746	4.04	0.44	12	0.17	1893.00	17284.00	9020	20241031	-15.19	6400	20240805	19.53	8150	-6.13	20250120	7050	8.51	20250203	9020	-15.19	20241031	6400	19.53	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
85	20250214	130802	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7670	-130	5	-1.67	125841170	16365	35.33	7860	7860	7610	10140	5460	7800	7689.65	0.68	-1230	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	748	4.05	0.44	12	0.17	1893.00	17284.00	9020	20241031	-14.97	6400	20240805	19.84	8150	-5.89	20250120	7050	8.79	20250203	9020	-14.97	20241031	6400	19.84	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
86	20250214	120759	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7670	-130	5	-1.67	83757750	10850	23.42	7860	7860	7640	10140	5460	7800	7719.61	0.68	-1236	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	748	4.05	0.44	12	0.11	1893.00	17284.00	9020	20241031	-14.97	6400	20240805	19.84	8150	-5.89	20250120	7050	8.79	20250203	9020	-14.97	20241031	6400	19.84	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
87	20250214	110756	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7670	-130	5	-1.67	64856300	8383	18.10	7860	7860	7640	10140	5460	7800	7736.65	0.68	-1233	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	748	4.05	0.44	12	0.09	1893.00	17284.00	9020	20241031	-14.97	6400	20240805	19.84	8150	-5.89	20250120	7050	8.79	20250203	9020	-14.97	20241031	6400	19.84	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
88	20250214	100757	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	0	3	0.00	27799820	3569	7.70	7860	7860	7760	10140	5460	7800	7789.25	0.68	-987	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	760	4.12	0.45	12	0.04	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	8150	-4.29	20250120	7050	10.64	20250203	9020	-13.53	20241031	6400	21.88	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
89	20250214	090801	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	0	3	0.00	6223150	795	1.72	7860	7860	7800	10140	5460	7800	7827.86	0.68	-25	8153	7976	7763	7586	7373	8065	7675	55	2340	500	5300	10	1	9749984	760	4.12	0.45	12	0.01	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	8150	-4.29	20250120	7050	10.64	20250203	9020	-13.53	20241031	6400	21.88	20240805	2.25	N	111110	500	55 억	66356	N	N	9	N	N
90	20250213	160752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	100	2	1.30	360201600	46326	370.22	7580	7940	7550	10010	5390	7700	7775.37	0.66	2620	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	760	4.12	0.45	12	0.48	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	8150	-4.29	20250120	7050	10.64	20250203	9020	-13.53	20241031	6400	21.88	20240805	2.21	N	111110	500	55 억	64119	N	N	9	N	N
91	20250213	150753	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	80	2	1.04	350528620	45084	360.30	7580	7940	7550	10010	5390	7700	7775.01	0.66	2614	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	759	4.11	0.45	12	0.46	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	8150	-4.54	20250120	7050	10.35	20250203	9020	-13.75	20241031	6400	21.56	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
92	20250213	140752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7710	10	2	0.13	314048110	40392	322.80	7580	7940	7550	10010	5390	7700	7775.01	0.66	3816	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	752	4.07	0.45	12	0.41	1893.00	17284.00	9020	20241031	-14.52	6400	20240805	20.47	8150	-5.40	20250120	7050	9.36	20250203	9020	-14.52	20241031	6400	20.47	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
93	20250213	130752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7720	20	2	0.26	304014750	39092	312.41	7580	7940	7550	10010	5390	7700	7776.90	0.66	3816	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	753	4.08	0.45	12	0.40	1893.00	17284.00	9020	20241031	-14.41	6400	20240805	20.62	8150	-5.28	20250120	7050	9.50	20250203	9020	-14.41	20241031	6400	20.62	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
94	20250213	120752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7730	30	2	0.39	287328230	36931	295.14	7580	7940	7550	10010	5390	7700	7780.14	0.66	4003	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	754	4.08	0.45	12	0.38	1893.00	17284.00	9020	20241031	-14.30	6400	20240805	20.78	8150	-5.15	20250120	7050	9.65	20250203	9020	-14.30	20241031	6400	20.78	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
95	20250213	110750	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7720	20	2	0.26	273408620	35129	280.74	7580	7940	7550	10010	5390	7700	7782.99	0.66	4003	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	753	4.08	0.45	12	0.36	1893.00	17284.00	9020	20241031	-14.41	6400	20240805	20.62	8150	-5.28	20250120	7050	9.50	20250203	9020	-14.41	20241031	6400	20.62	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
96	20250213	100752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7710	10	2	0.13	32438320	4244	33.92	7580	7710	7550	10010	5390	7700	7643.34	0.66	-2037	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	752	4.07	0.45	12	0.04	1893.00	17284.00	9020	20241031	-14.52	6400	20240805	20.47	8150	-5.40	20250120	7050	9.36	20250203	9020	-14.52	20241031	6400	20.47	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
97	20250213	090749	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7690	-10	5	-0.13	2157930	282	2.25	7580	7690	7580	10010	5390	7700	7652.23	0.66	-49	7946	7822	7596	7472	7246	7885	7535	55	2310	500	5230	10	1	9749984	750	4.06	0.44	12	0.00	1893.00	17284.00	9020	20241031	-14.75	6400	20240805	20.16	8150	-5.64	20250120	7050	9.08	20250203	9020	-14.75	20241031	6400	20.16	20240805	2.21	N	111110	500	55 억	64119	N	N	35	N	N
98	20250212	160746	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7700	250	2	3.36	93980230	12501	43.43	7370	7720	7370	9680	5220	7450	7517.82	0.66	-329	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	751	4.07	0.45	12	0.13	1893.00	17284.00	9020	20241031	-14.63	6400	20240805	20.31	8150	-5.52	20250120	7050	9.22	20250203	9020	-14.63	20241031	6400	20.31	20240805	2.22	N	111110	500	55 억	64626	N	N	35	N	N
99	20250212	150745	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7440	-10	5	-0.13	51804380	6979	24.25	7370	7550	7370	9680	5220	7450	7422.89	0.66	141	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	725	3.93	0.43	12	0.07	1893.00	17284.00	9020	20241031	-17.52	6400	20240805	16.25	8150	-8.71	20250120	7050	5.53	20250203	9020	-17.52	20241031	6400	16.25	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
100	20250212	140747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	10	2	0.13	22147670	2976	10.34	7370	7550	7370	9680	5220	7450	7442.09	0.66	-991	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	727	3.94	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
101	20250212	130749	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	10	2	0.13	21092560	2834	9.85	7370	7550	7370	9680	5220	7450	7442.68	0.66	-991	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	727	3.94	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
102	20250212	120745	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	10	2	0.13	21092560	2834	9.85	7370	7550	7370	9680	5220	7450	7442.68	0.66	-991	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	727	3.94	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
103	20250212	110744	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	10	2	0.13	20995940	2821	9.80	7370	7550	7370	9680	5220	7450	7442.73	0.66	-991	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	727	3.94	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
104	20250212	100739	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7450	0	3	0.00	10717240	1441	5.01	7370	7550	7370	9680	5220	7450	7437.36	0.66	-396	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	726	3.94	0.43	12	0.01	1893.00	17284.00	9020	20241031	-17.41	6400	20240805	16.41	8150	-8.59	20250120	7050	5.67	20250203	9020	-17.41	20241031	6400	16.41	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
105	20250212	090741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7550	100	2	1.34	750330	101	0.35	7370	7550	7370	9680	5220	7450	7429.01	0.66	44	7863	7656	7493	7286	7123	7575	7205	55	2230	500	5060	10	1	9749984	736	3.99	0.44	12	0.00	1893.00	17284.00	9020	20241031	-16.30	6400	20240805	17.97	8150	-7.36	20250120	7050	7.09	20250203	9020	-16.30	20241031	6400	17.97	20240805	2.22	N	111110	500	55 억	64626	N	N	0	N	N
106	20250211	160748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7450	-210	5	-2.74	214242030	28691	96.09	7640	7700	7330	9950	5370	7660	7467.24	0.72	-4479	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	726	3.94	0.43	12	0.29	1893.00	17284.00	9020	20241031	-17.41	6400	20240805	16.41	8150	-8.59	20250120	7050	5.67	20250203	9020	-17.41	20241031	6400	16.41	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
107	20250211	150747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7370	-290	5	-3.79	202150340	27064	90.64	7640	7700	7330	9950	5370	7660	7469.34	0.72	-3954	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	719	3.89	0.43	12	0.28	1893.00	17284.00	9020	20241031	-18.29	6400	20240805	15.16	8150	-9.57	20250120	7050	4.54	20250203	9020	-18.29	20241031	6400	15.16	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
108	20250211	140748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7380	-280	5	-3.66	155818260	20772	69.56	7640	7700	7370	9950	5370	7660	7501.36	0.72	-5402	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	720	3.90	0.43	12	0.21	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	8150	-9.45	20250120	7050	4.68	20250203	9020	-18.18	20241031	6400	15.31	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
109	20250211	130747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	-230	5	-3.00	116062690	15409	51.60	7640	7700	7430	9950	5370	7660	7532.14	0.72	-4208	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	724	3.92	0.43	12	0.16	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
110	20250211	120746	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	-230	5	-3.00	103378010	13706	45.90	7640	7700	7430	9950	5370	7660	7542.54	0.72	-4437	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	724	3.92	0.43	12	0.14	1893.00	17284.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
111	20250211	110747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7500	-160	5	-2.09	81713540	10808	36.20	7640	7700	7470	9950	5370	7660	7560.47	0.72	-3992	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	731	3.96	0.43	12	0.11	1893.00	17284.00	9020	20241031	-16.85	6400	20240805	17.19	8150	-7.98	20250120	7050	6.38	20250203	9020	-16.85	20241031	6400	17.19	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
112	20250211	100748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7530	-130	5	-1.70	34982990	4621	15.48	7640	7660	7520	9950	5370	7660	7570.44	0.72	-1701	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	734	3.98	0.44	12	0.05	1893.00	17284.00	9020	20241031	-16.52	6400	20240805	17.66	8150	-7.61	20250120	7050	6.81	20250203	9020	-16.52	20241031	6400	17.66	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
113	20250211	090750	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7640	-20	5	-0.26	403990	53	0.18	7640	7660	7590	9950	5370	7660	7622.45	0.72	-24	7886	7772	7566	7452	7246	7830	7510	55	2290	500	5200	10	1	9749984	745	4.04	0.44	12	0.00	1893.00	17284.00	9020	20241031	-15.30	6400	20240805	19.38	8150	-6.26	20250120	7050	8.37	20250203	9020	-15.30	20241031	6400	19.38	20240805	2.24	N	111110	500	55 억	69987	N	N	0	N	N
114	20250210	160743	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7660	170	2	2.27	225785150	29850	169.42	7430	7680	7360	9730	5250	7490	7563.57	0.73	-847	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	747	4.05	0.44	12	0.31	1893.00	17284.00	9020	20241031	-15.08	6400	20240805	19.69	8150	-6.01	20250120	7050	8.65	20250203	9020	-15.08	20241031	6400	19.69	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
115	20250210	150743	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7630	140	2	1.87	217374120	28750	163.18	7430	7680	7360	9730	5250	7490	7560.84	0.73	-1109	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	744	4.03	0.44	12	0.29	1893.00	17284.00	9020	20241031	-15.41	6400	20240805	19.22	8150	-6.38	20250120	7050	8.23	20250203	9020	-15.41	20241031	6400	19.22	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
116	20250210	140741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7630	140	2	1.87	192531420	25484	144.64	7430	7680	7360	9730	5250	7490	7554.99	0.73	-182	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	744	4.03	0.44	12	0.26	1893.00	17284.00	9020	20241031	-15.41	6400	20240805	19.22	8150	-6.38	20250120	7050	8.23	20250203	9020	-15.41	20241031	6400	19.22	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
117	20250210	130744	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7650	160	2	2.14	174844770	23169	131.50	7430	7680	7360	9730	5250	7490	7546.50	0.73	456	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	746	4.04	0.44	12	0.24	1893.00	17284.00	9020	20241031	-15.19	6400	20240805	19.53	8150	-6.13	20250120	7050	8.51	20250203	9020	-15.19	20241031	6400	19.53	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
118	20250210	120740	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7580	90	2	1.20	120612610	16065	91.18	7430	7600	7360	9730	5250	7490	7507.79	0.73	4415	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	739	4.00	0.44	12	0.16	1893.00	17284.00	9020	20241031	-15.96	6400	20240805	18.44	8150	-6.99	20250120	7050	7.52	20250203	9020	-15.96	20241031	6400	18.44	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
119	20250210	110738	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7550	60	2	0.80	97355350	12985	73.70	7430	7600	7360	9730	5250	7490	7497.52	0.73	4420	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	736	3.99	0.44	12	0.13	1893.00	17284.00	9020	20241031	-16.30	6400	20240805	17.97	8150	-7.36	20250120	7050	7.09	20250203	9020	-16.30	20241031	6400	17.97	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
120	20250210	100738	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7580	90	2	1.20	58707140	7870	44.67	7430	7590	7360	9730	5250	7490	7459.61	0.73	2007	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	739	4.00	0.44	12	0.08	1893.00	17284.00	9020	20241031	-15.96	6400	20240805	18.44	8150	-6.99	20250120	7050	7.52	20250203	9020	-15.96	20241031	6400	18.44	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
121	20250210	090735	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-90	5	-1.20	18436700	2488	14.12	7430	7480	7370	9730	5250	7490	7410.25	0.73	-295	7663	7576	7473	7386	7283	7620	7430	55	2240	500	5090	10	1	9749984	721	3.91	0.43	12	0.03	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.21	N	111110	500	55 억	71384	N	N	0	N	N
122	20250207	160729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	40	2	0.54	131640480	17615	61.49	7370	7560	7370	9680	5220	7450	7473.20	0.80	-6652	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	730	3.96	0.43	12	0.18	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
123	20250207	150731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	40	2	0.54	126578260	16937	59.12	7370	7560	7370	9680	5220	7450	7473.48	0.80	-6318	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	730	3.96	0.43	12	0.17	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
124	20250207	140731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	40	2	0.54	113706900	15217	53.12	7370	7560	7370	9680	5220	7450	7472.36	0.80	-5228	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	730	3.96	0.43	12	0.16	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
125	20250207	130729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7490	40	2	0.54	103056220	13793	48.15	7370	7560	7370	9680	5220	7450	7471.63	0.80	-4446	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	730	3.96	0.43	12	0.14	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	8150	-8.10	20250120	7050	6.24	20250203	9020	-16.96	20241031	6400	17.03	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
126	20250207	120729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7480	30	2	0.40	71109160	9530	33.27	7370	7560	7370	9680	5220	7450	7461.61	0.80	-2560	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	729	3.95	0.43	12	0.10	1893.00	17284.00	9020	20241031	-17.07	6400	20240805	16.88	8150	-8.22	20250120	7050	6.10	20250203	9020	-17.07	20241031	6400	16.88	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
127	20250207	110726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	10	2	0.13	57917350	7763	27.10	7370	7560	7370	9680	5220	7450	7460.69	0.80	-1550	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	727	3.94	0.43	12	0.08	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
128	20250207	100728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7480	30	2	0.40	39484080	5289	18.46	7370	7560	7370	9680	5220	7450	7465.32	0.80	-897	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	729	3.95	0.43	12	0.05	1893.00	17284.00	9020	20241031	-17.07	6400	20240805	16.88	8150	-8.22	20250120	7050	6.10	20250203	9020	-17.07	20241031	6400	16.88	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
129	20250207	090733	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7560	110	2	1.48	5685030	761	2.66	7370	7560	7370	9680	5220	7450	7470.47	0.80	-329	7610	7530	7390	7310	7170	7570	7350	55	2230	500	5060	10	1	9749984	737	3.99	0.44	12	0.01	1893.00	17284.00	9020	20241031	-16.19	6400	20240805	18.12	8150	-7.24	20250120	7050	7.23	20250203	9020	-16.19	20241031	6400	18.12	20240805	2.22	N	111110	500	55 억	77976	N	N	4	N	N
130	20250206	160711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7450	150	2	2.05	209744470	28631	207.56	7250	7470	7250	9490	5110	7300	7325.78	0.82	-1702	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	726	3.94	0.43	12	0.29	1893.00	17284.00	9020	20241031	-17.41	6400	20240805	16.41	8150	-8.59	20250120	7050	5.67	20250203	9020	-17.41	20241031	6400	16.41	20240805	2.21	N	111110	500	55 억	79818	N	N	4	N	N
131	20250206	150714	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	40	2	0.55	195040300	26651	193.21	7250	7470	7250	9490	5110	7300	7318.31	0.82	-1280	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	716	3.88	0.42	12	0.27	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
132	20250206	140716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7260	-40	5	-0.55	103903360	14280	103.52	7250	7390	7250	9490	5110	7300	7276.15	0.82	21	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	708	3.84	0.42	12	0.15	1893.00	17284.00	9020	20241031	-19.51	6400	20240805	13.44	8150	-10.92	20250120	7050	2.98	20250203	9020	-19.51	20241031	6400	13.44	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
133	20250206	130713	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7260	-40	5	-0.55	89662740	12318	89.30	7250	7390	7250	9490	5110	7300	7279.00	0.82	-331	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	708	3.84	0.42	12	0.13	1893.00	17284.00	9020	20241031	-19.51	6400	20240805	13.44	8150	-10.92	20250120	7050	2.98	20250203	9020	-19.51	20241031	6400	13.44	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
134	20250206	120710	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7280	-20	5	-0.27	56977060	7812	56.63	7250	7390	7250	9490	5110	7300	7293.53	0.82	-1517	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	710	3.85	0.42	12	0.08	1893.00	17284.00	9020	20241031	-19.29	6400	20240805	13.75	8150	-10.67	20250120	7050	3.26	20250203	9020	-19.29	20241031	6400	13.75	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
135	20250206	110705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	40	2	0.55	20992000	2878	20.86	7250	7390	7250	9490	5110	7300	7293.95	0.82	-636	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	716	3.88	0.42	12	0.03	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
136	20250206	100707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7300	0	3	0.00	15012330	2059	14.93	7250	7390	7250	9490	5110	7300	7291.08	0.82	-739	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	712	3.86	0.42	12	0.02	1893.00	17284.00	9020	20241031	-19.07	6400	20240805	14.06	8150	-10.43	20250120	7050	3.55	20250203	9020	-19.07	20241031	6400	14.06	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
137	20250206	090715	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7390	90	2	1.23	1279060	176	1.28	7250	7390	7250	9490	5110	7300	7267.39	0.82	-16	7433	7366	7273	7206	7113	7400	7240	55	2190	500	4960	10	1	9749984	721	3.90	0.43	12	0.00	1893.00	17284.00	9020	20241031	-18.07	6400	20240805	15.47	8150	-9.33	20250120	7050	4.82	20250203	9020	-18.07	20241031	6400	15.47	20240805	2.21	N	111110	500	55 억	79818	N	N	3	N	N
138	20250205	160704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7300	60	2	0.83	100274250	13793	38.03	7180	7340	7180	9410	5070	7240	7269.94	0.83	-1213	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	712	3.86	0.42	12	0.14	1893.00	17284.00	9020	20241031	-19.07	6400	20240805	14.06	8150	-10.43	20250120	7050	3.55	20250203	9020	-19.07	20241031	6400	14.06	20240805	2.21	N	111110	500	55 억	80735	N	N	3	N	N
139	20250205	150708	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7310	70	2	0.97	95537780	13144	36.24	7180	7340	7180	9410	5070	7240	7268.55	0.83	-1033	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	713	3.86	0.42	12	0.13	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	8150	-10.31	20250120	7050	3.69	20250203	9020	-18.96	20241031	6400	14.22	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
140	20250205	140705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7310	70	2	0.97	78859020	10861	29.95	7180	7340	7180	9410	5070	7240	7260.75	0.83	-1130	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	713	3.86	0.42	12	0.11	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	8150	-10.31	20250120	7050	3.69	20250203	9020	-18.96	20241031	6400	14.22	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
141	20250205	130705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7280	40	2	0.55	63790620	8797	24.26	7180	7330	7180	9410	5070	7240	7251.41	0.83	-1411	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	710	3.85	0.42	12	0.09	1893.00	17284.00	9020	20241031	-19.29	6400	20240805	13.75	8150	-10.67	20250120	7050	3.26	20250203	9020	-19.29	20241031	6400	13.75	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
142	20250205	120707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7290	50	2	0.69	53255570	7349	20.26	7180	7330	7180	9410	5070	7240	7246.64	0.83	-1136	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	711	3.85	0.42	12	0.08	1893.00	17284.00	9020	20241031	-19.18	6400	20240805	13.91	8150	-10.55	20250120	7050	3.40	20250203	9020	-19.18	20241031	6400	13.91	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
143	20250205	110705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7250	10	2	0.14	36323040	5019	13.84	7180	7330	7180	9410	5070	7240	7237.11	0.83	-1048	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	707	3.83	0.42	12	0.05	1893.00	17284.00	9020	20241031	-19.62	6400	20240805	13.28	8150	-11.04	20250120	7050	2.84	20250203	9020	-19.62	20241031	6400	13.28	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
144	20250205	100712	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7240	0	3	0.00	23865660	3296	9.09	7180	7330	7180	9410	5070	7240	7240.79	0.83	-815	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	706	3.82	0.42	12	0.03	1893.00	17284.00	9020	20241031	-19.73	6400	20240805	13.12	8150	-11.17	20250120	7050	2.70	20250203	9020	-19.73	20241031	6400	13.12	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
145	20250205	090716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7230	-10	5	-0.14	481110	67	0.18	7180	7230	7180	9410	5070	7240	7180.75	0.83	-9	7500	7370	7270	7140	7040	7320	7090	55	2170	500	4920	10	1	9749984	705	3.82	0.42	12	0.00	1893.00	17284.00	9020	20241031	-19.84	6400	20240805	12.97	8150	-11.29	20250120	7050	2.55	20250203	9020	-19.84	20241031	6400	12.97	20240805	2.21	N	111110	500	55 억	80735	N	N	4	N	N
146	20250204	160648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7240	-100	5	-1.36	263436030	36246	139.57	7340	7400	7170	9540	5140	7340	7268.01	0.84	-229	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	706	3.82	0.42	12	0.37	1893.00	17284.00	9020	20241031	-19.73	6400	20240805	13.12	8150	-11.17	20250120	7050	2.70	20250203	9020	-19.73	20241031	6400	13.12	20240805	2.25	N	111110	500	55 억	81464	N	N	4	N	N
147	20250204	150700	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7200	-140	5	-1.91	243501790	33479	128.91	7340	7400	7190	9540	5140	7340	7273.27	0.84	-627	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	702	3.80	0.42	12	0.34	1893.00	17284.00	9020	20241031	-20.18	6400	20240805	12.50	8150	-11.66	20250120	7050	2.13	20250203	9020	-20.18	20241031	6400	12.50	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
148	20250204	140659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7250	-90	5	-1.23	143049870	19573	75.37	7340	7400	7250	9540	5140	7340	7308.53	0.84	-2969	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	707	3.83	0.42	12	0.20	1893.00	17284.00	9020	20241031	-19.62	6400	20240805	13.28	8150	-11.04	20250120	7050	2.84	20250203	9020	-19.62	20241031	6400	13.28	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
149	20250204	130701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	0	3	0.00	67065160	9142	35.20	7340	7400	7270	9540	5140	7340	7335.94	0.84	-3494	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	716	3.88	0.42	12	0.09	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
150	20250204	120707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7350	10	2	0.14	59710210	8140	31.34	7340	7400	7270	9540	5140	7340	7335.41	0.84	-3811	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	717	3.88	0.43	12	0.08	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	8150	-9.82	20250120	7050	4.26	20250203	9020	-18.51	20241031	6400	14.84	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
151	20250204	110651	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7360	20	2	0.27	47020290	6408	24.67	7340	7400	7270	9540	5140	7340	7337.75	0.84	-4026	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	718	3.89	0.43	12	0.07	1893.00	17284.00	9020	20241031	-18.40	6400	20240805	15.00	8150	-9.69	20250120	7050	4.40	20250203	9020	-18.40	20241031	6400	15.00	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
152	20250204	100657	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7340	0	3	0.00	32052410	4369	16.82	7340	7400	7270	9540	5140	7340	7336.33	0.84	-2150	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	716	3.88	0.42	12	0.04	1893.00	17284.00	9020	20241031	-18.63	6400	20240805	14.69	8150	-9.94	20250120	7050	4.11	20250203	9020	-18.63	20241031	6400	14.69	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N
153	20250204	090658	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7330	-10	5	-0.14	4459300	609	2.35	7340	7340	7290	9540	5140	7340	7322.33	0.84	-291	7773	7556	7303	7086	6833	7430	6960	55	2200	500	4990	10	1	9749984	715	3.87	0.42	12	0.01	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	8150	-10.06	20250120	7050	3.97	20250203	9020	-18.74	20241031	6400	14.53	20240805	2.25	N	111110	500	55 억	81464	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History