KissMeData/004700/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-400	5	-0.74	65556500	1240	131.08	53100	53700	52600	69800	37600	53700	52868.15	0.39	234	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3544	39.19	0.78	12	0.02	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
3	20250228	150204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-900	5	-1.68	54160300	1026	108.46	53100	53700	52600	69800	37600	53700	52787.82	0.39	254	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3511	38.82	0.77	12	0.02	1360.00	68246.00	60700	20240219	-13.01	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	57500	-8.17	20240913	47700	10.69	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
4	20250228	140204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53100	-600	5	-1.12	46404500	879	92.92	53100	53700	52600	69800	37600	53700	52792.38	0.39	250	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3531	39.04	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.52	47700	20240805	11.32	54700	-2.93	20250103	50300	5.57	20250206	57500	-7.65	20240913	47700	11.32	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
5	20250228	130204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53100	-600	5	-1.12	46192200	875	92.49	53100	53700	52600	69800	37600	53700	52791.09	0.39	247	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3531	39.04	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.52	47700	20240805	11.32	54700	-2.93	20250103	50300	5.57	20250206	57500	-7.65	20240913	47700	11.32	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
6	20250228	120203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-700	5	-1.30	45662200	865	91.44	53100	53700	52600	69800	37600	53700	52788.67	0.39	245	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
7	20250228	110203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-400	5	-0.74	45291100	858	90.70	53100	53700	52600	69800	37600	53700	52786.83	0.39	243	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3544	39.19	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
8	20250228	100203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-400	5	-0.74	7104400	134	14.16	53100	53700	52900	69800	37600	53700	53017.91	0.39	7	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3544	39.19	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
9	20250228	090204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	0	3	0.00	1379100	26	2.75	53100	53700	53000	69800	37600	53700	53042.31	0.39	-1	54366	54032	53366	53032	52366	54200	53200	342	16100	5000	37590	100	1	6649138	3571	39.49	0.79	12	0.00	1360.00	68246.00	60700	20240219	-11.53	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	57500	-6.61	20240913	47700	12.58	20240805	0.02	N	004700	5000	342 억	25958	N	N	0	N	N
10	20250227	160202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	100	2	0.19	50256900	946	61.87	53600	53700	52700	69600	37600	53600	53125.69	0.39	152	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3571	39.49	0.79	12	0.01	1360.00	68246.00	60700	20240219	-11.53	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	57500	-6.61	20240913	47700	12.58	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
11	20250227	150203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-300	5	-0.56	44743000	843	55.13	53600	53600	52700	69600	37600	53600	53075.92	0.39	138	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3544	39.19	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
12	20250227	140203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-300	5	-0.56	42027500	792	51.80	53600	53600	52700	69600	37600	53600	53065.03	0.39	87	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3544	39.19	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
13	20250227	130203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-400	5	-0.75	39207700	739	48.33	53600	53600	52700	69600	37600	53600	53055.07	0.39	35	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3537	39.12	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
14	20250227	120202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-400	5	-0.75	35323800	666	43.56	53600	53600	52700	69600	37600	53600	53038.74	0.39	-15	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3537	39.12	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
15	20250227	110203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53100	-500	5	-0.93	29850000	563	36.82	53600	53600	52700	69600	37600	53600	53019.54	0.39	-27	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3531	39.04	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.52	47700	20240805	11.32	54700	-2.93	20250103	50300	5.57	20250206	57500	-7.65	20240913	47700	11.32	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
16	20250227	100209	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-400	5	-0.75	12192700	229	14.98	53600	53600	52900	69600	37600	53600	53243.23	0.39	-29	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3537	39.12	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
17	20250227	090209	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53600	0	3	0.00	696800	13	0.85	53600	53600	53600	69600	37600	53600	53600.00	0.39	-1	54133	53866	53333	53066	52533	54000	53200	342	16000	5000	37520	100	1	6649138	3564	39.41	0.79	12	0.00	1360.00	68246.00	60700	20240219	-11.70	47700	20240805	12.37	54700	-2.01	20250103	50300	6.56	20250206	57500	-6.78	20240913	47700	12.37	20240805	0.02	N	004700	5000	342 억	26105	N	N	4	N	N
18	20250226	160202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53600	-200	5	-0.37	80936900	1529	54.41	53200	53600	52800	69900	37700	53800	52934.53	0.39	-134	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3564	39.41	0.79	12	0.02	1360.00	68246.00	60700	20240219	-11.70	47700	20240805	12.37	54700	-2.01	20250103	50300	6.56	20250206	57500	-6.78	20240913	47700	12.37	20240805	0.02	N	004700	5000	342 억	26228	N	N	4	N	N
19	20250226	150203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-900	5	-1.67	61026800	1154	41.07	53200	53600	52800	69900	37700	53800	52882.84	0.39	-59	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	60700	20240219	-12.85	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57500	-8.00	20240913	47700	10.90	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
20	20250226	140203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-800	5	-1.49	38314700	724	25.77	53200	53600	52800	69900	37700	53800	52920.86	0.39	1	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
21	20250226	130204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-800	5	-1.49	37784700	714	25.41	53200	53600	52800	69900	37700	53800	52919.75	0.39	1	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
22	20250226	120203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-800	5	-1.49	37573000	710	25.27	53200	53600	52800	69900	37700	53800	52919.72	0.39	1	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
23	20250226	110203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-800	5	-1.49	37573000	710	25.27	53200	53600	52800	69900	37700	53800	52919.72	0.39	1	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
24	20250226	100202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-800	5	-1.49	15178300	286	10.18	53200	53600	53000	69900	37700	53800	53070.98	0.39	13	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3524	38.97	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
25	20250226	090204	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53600	-200	5	-0.37	585600	11	0.39	53200	53600	53200	69900	37700	53800	53236.36	0.39	-1	54600	54200	53500	53100	52400	54400	53300	342	16100	5000	37660	100	1	6649138	3564	39.41	0.79	12	0.00	1360.00	68246.00	60700	20240219	-11.70	47700	20240805	12.37	54700	-2.01	20250103	50300	6.56	20250206	57500	-6.78	20240913	47700	12.37	20240805	0.02	N	004700	5000	342 억	26228	N	N	2	N	N
26	20250225	160203	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53800	400	2	0.75	149447000	2810	392.46	53400	53900	52800	69400	37400	53400	53183.99	0.40	-43	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3577	39.56	0.79	12	0.04	1360.00	68246.00	60700	20240219	-11.37	47700	20240805	12.79	54700	-1.65	20250103	50300	6.96	20250206	57500	-6.43	20240913	47700	12.79	20240805	0.02	N	004700	5000	342 억	26284	N	N	2	N	N
27	20250225	150202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-200	5	-0.37	134810500	2536	354.19	53400	53400	52800	69400	37400	53400	53158.71	0.40	0	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3537	39.12	0.78	12	0.04	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
28	20250225	140202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-200	5	-0.37	127073300	2390	333.80	53400	53400	52800	69400	37400	53400	53168.74	0.40	8	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3537	39.12	0.78	12	0.04	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
29	20250225	130202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-600	5	-1.12	127020100	2389	333.66	53400	53400	52800	69400	37400	53400	53168.73	0.40	8	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3511	38.82	0.77	12	0.04	1360.00	68246.00	60700	20240219	-13.01	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	57500	-8.17	20240913	47700	10.69	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
30	20250225	120201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-600	5	-1.12	125541700	2361	329.75	53400	53400	52800	69400	37400	53400	53173.10	0.40	8	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3511	38.82	0.77	12	0.04	1360.00	68246.00	60700	20240219	-13.01	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	57500	-8.17	20240913	47700	10.69	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
31	20250225	110201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	0	3	0.00	106983100	2010	280.73	53400	53400	53000	69400	37400	53400	53225.42	0.40	-36	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3551	39.26	0.78	12	0.03	1360.00	68246.00	60700	20240219	-12.03	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	57500	-7.13	20240913	47700	11.95	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
32	20250225	100201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-100	5	-0.19	62095100	1168	163.13	53400	53400	53000	69400	37400	53400	53163.61	0.40	-9	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3544	39.19	0.78	12	0.02	1360.00	68246.00	60700	20240219	-12.19	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57500	-7.30	20240913	47700	11.74	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
33	20250225	090202	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	0	3	0.00	1654900	31	4.33	53400	53400	53300	69400	37400	53400	53383.87	0.40	-5	54533	53966	53133	52566	51733	54250	52850	342	16000	5000	37380	100	1	6649138	3551	39.26	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.03	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	57500	-7.13	20240913	47700	11.95	20240805	0.02	N	004700	5000	342 억	26284	N	N	0	N	N
34	20250224	160200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	100	2	0.19	37850200	716	169.27	53300	53700	52300	69200	37400	53300	52863.41	0.40	2	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3551	39.26	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.03	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	57500	-7.13	20240913	47700	11.95	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
35	20250224	150201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-400	5	-0.75	27221900	516	121.99	53300	53700	52300	69200	37400	53300	52755.62	0.40	36	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3517	38.90	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.85	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57500	-8.00	20240913	47700	10.90	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
36	20250224	140201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-500	5	-0.94	23570400	447	105.67	53300	53700	52300	69200	37400	53300	52730.20	0.40	26	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3511	38.82	0.77	12	0.01	1360.00	68246.00	60700	20240219	-13.01	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	57500	-8.17	20240913	47700	10.69	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
37	20250224	130201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-600	5	-1.13	21254300	403	95.27	53300	53700	52600	69200	37400	53300	52740.20	0.40	30	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3504	38.75	0.77	12	0.01	1360.00	68246.00	60700	20240219	-13.18	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	57500	-8.35	20240913	47700	10.48	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
38	20250224	120201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-300	5	-0.56	21096000	400	94.56	53300	53700	52600	69200	37400	53300	52740.00	0.40	30	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	60700	20240219	-12.69	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	57500	-7.83	20240913	47700	11.11	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
39	20250224	110201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-100	5	-0.19	1224100	23	5.44	53300	53700	52900	69200	37400	53300	53221.74	0.40	-1	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3537	39.12	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
40	20250224	100201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-100	5	-0.19	1011500	19	4.49	53300	53700	52900	69200	37400	53300	53236.84	0.40	0	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3537	39.12	0.78	12	0.00	1360.00	68246.00	60700	20240219	-12.36	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	57500	-7.48	20240913	47700	11.53	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
41	20250224	090201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	400	2	0.75	586700	11	2.60	53300	53700	53300	69200	37400	53300	53336.36	0.40	0	54366	53832	53266	52732	52166	54100	53000	342	15900	5000	37310	100	1	6649138	3571	39.49	0.79	12	0.00	1360.00	68246.00	60700	20240219	-11.53	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	57500	-6.61	20240913	47700	12.58	20240805	0.02	N	004700	5000	342 억	26304	N	N	4	N	N
42	20250221	160200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-100	5	-0.19	19646400	371	49.53	53000	53800	52700	69400	37400	53400	52955.26	0.40	-9	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3544	39.19	0.78	12	0.01	1360.00	68246.00	64000	20240208	-16.72	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	57800	-7.79	20240222	47700	11.74	20240805	0.02	N	004700	5000	342 억	26317	N	N	4	N	N
43	20250221	150200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	10466600	198	26.44	53000	53800	52700	69400	37400	53400	52861.62	0.40	10	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57800	-8.48	20240222	47700	10.90	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
44	20250221	140200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	6720900	127	16.96	53000	53800	52800	69400	37400	53400	52920.47	0.40	11	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57800	-8.48	20240222	47700	10.90	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
45	20250221	130200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-600	5	-1.12	6456400	122	16.29	53000	53800	52800	69400	37400	53400	52921.31	0.40	7	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3511	38.82	0.77	12	0.00	1360.00	68246.00	64000	20240208	-17.50	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	57800	-8.65	20240222	47700	10.69	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
46	20250221	120201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	4450000	84	11.21	53000	53800	52800	69400	37400	53400	52976.19	0.40	8	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57800	-8.48	20240222	47700	10.90	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
47	20250221	110200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	3497700	66	8.81	53000	53800	52800	69400	37400	53400	52995.45	0.40	9	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57800	-8.48	20240222	47700	10.90	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
48	20250221	100201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	1486100	28	3.74	53000	53800	52900	69400	37400	53400	53075.00	0.40	10	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	57800	-8.48	20240222	47700	10.90	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
49	20250221	090201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53800	400	2	0.75	797200	15	2.00	53000	53800	53000	69400	37400	53400	53146.67	0.40	12	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3577	39.56	0.79	12	0.00	1360.00	68246.00	64000	20240208	-15.94	47700	20240805	12.79	54700	-1.65	20250103	50300	6.96	20250206	57800	-6.92	20240222	47700	12.79	20240805	0.02	N	004700	5000	342 억	26317	N	N	0	N	N
50	20250220	160200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	100	2	0.19	39731300	749	51.76	53300	53500	52400	69200	37400	53300	53045.79	0.40	-42	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3551	39.26	0.78	12	0.01	1360.00	68246.00	64000	20240208	-16.56	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60200	-11.30	20240220	47700	11.95	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
51	20250220	150200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-400	5	-0.75	15423700	293	20.25	53300	53500	52400	69200	37400	53300	52640.61	0.40	51	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3517	38.90	0.78	12	0.00	1360.00	68246.00	64000	20240208	-17.34	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60200	-12.13	20240220	47700	10.90	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
52	20250220	140201	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52500	-800	5	-1.50	13678800	260	17.97	53300	53500	52400	69200	37400	53300	52610.77	0.40	30	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3491	38.60	0.77	12	0.00	1360.00	68246.00	64000	20240208	-17.97	47700	20240805	10.06	54700	-4.02	20250103	50300	4.37	20250206	60200	-12.79	20240220	47700	10.06	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
53	20250220	130200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52400	-900	5	-1.69	12835300	244	16.86	53300	53500	52400	69200	37400	53300	52603.69	0.40	32	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3484	38.53	0.77	12	0.00	1360.00	68246.00	64000	20240208	-18.12	47700	20240805	9.85	54700	-4.20	20250103	50300	4.17	20250206	60200	-12.96	20240220	47700	9.85	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
54	20250220	120200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-700	5	-1.31	4431400	84	5.81	53300	53500	52600	69200	37400	53300	52754.76	0.40	-2	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3497	38.68	0.77	12	0.00	1360.00	68246.00	64000	20240208	-17.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60200	-12.62	20240220	47700	10.27	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
55	20250220	110200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-600	5	-1.13	3221300	61	4.22	53300	53500	52600	69200	37400	53300	52808.20	0.40	3	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3504	38.75	0.77	12	0.00	1360.00	68246.00	64000	20240208	-17.66	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60200	-12.46	20240220	47700	10.48	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
56	20250220	100159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-500	5	-0.94	2004900	38	2.63	53300	53500	52600	69200	37400	53300	52760.53	0.40	-2	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3511	38.82	0.77	12	0.00	1360.00	68246.00	64000	20240208	-17.50	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60200	-12.29	20240220	47700	10.69	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
57	20250220	090200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	100	2	0.19	160200	3	0.21	53300	53500	53300	69200	37400	53300	53400.00	0.40	0	53966	53632	53066	52732	52166	53800	52900	342	15900	5000	37310	100	1	6649138	3551	39.26	0.78	12	0.00	1360.00	68246.00	64000	20240208	-16.56	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60200	-11.30	20240220	47700	11.95	20240805	0.02	N	004700	5000	342 억	26424	N	N	5	N	N
58	20250219	160159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-100	5	-0.19	76398600	1447	80.08	53000	53400	52500	69400	37400	53400	52797.93	0.40	-403	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3544	39.19	0.78	12	0.02	1360.00	68246.00	68100	20240206	-21.73	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	60700	-12.19	20240219	47700	11.74	20240805	0.02	N	004700	5000	342 억	26537	N	N	5	N	N
59	20250219	150200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-800	5	-1.50	48550500	921	50.97	53000	53400	52500	69400	37400	53400	52714.98	0.40	-295	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3497	38.68	0.77	12	0.01	1360.00	68246.00	68100	20240206	-22.76	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
60	20250219	140159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-800	5	-1.50	38122100	723	40.01	53000	53400	52500	69400	37400	53400	52727.66	0.40	-208	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3497	38.68	0.77	12	0.01	1360.00	68246.00	68100	20240206	-22.76	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
61	20250219	130159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52500	-900	5	-1.69	32650200	619	34.26	53000	53400	52500	69400	37400	53400	52746.69	0.40	-106	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3491	38.60	0.77	12	0.01	1360.00	68246.00	68100	20240206	-22.91	47700	20240805	10.06	54700	-4.02	20250103	50300	4.37	20250206	60700	-13.51	20240219	47700	10.06	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
62	20250219	120159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-600	5	-1.12	6929100	131	7.25	53000	53400	52600	69400	37400	53400	52893.89	0.40	-51	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3511	38.82	0.77	12	0.00	1360.00	68246.00	68100	20240206	-22.47	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60700	-13.01	20240219	47700	10.69	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
63	20250219	110200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-600	5	-1.12	6134400	116	6.42	53000	53400	52600	69400	37400	53400	52882.76	0.40	-41	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3511	38.82	0.77	12	0.00	1360.00	68246.00	68100	20240206	-22.47	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60700	-13.01	20240219	47700	10.69	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
64	20250219	100159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-700	5	-1.31	4283700	81	4.48	53000	53400	52600	69400	37400	53400	52885.19	0.40	-16	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3504	38.75	0.77	12	0.00	1360.00	68246.00	68100	20240206	-22.61	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
65	20250219	090159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-200	5	-0.37	689200	13	0.72	53000	53200	53000	69400	37400	53400	53015.38	0.40	1	54066	53732	53166	52832	52266	53900	53000	342	16000	5000	37380	100	1	6649138	3537	39.12	0.78	12	0.00	1360.00	68246.00	68100	20240206	-21.88	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	60700	-12.36	20240219	47700	11.53	20240805	0.02	N	004700	5000	342 억	26537	N	N	0	N	N
66	20250218	160159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	-300	5	-0.56	95582500	1807	93.34	53200	53500	52600	69800	37600	53700	52895.68	0.40	-553	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3551	39.26	0.78	12	0.03	1360.00	68246.00	70900	20240205	-24.68	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60700	-12.03	20240219	47700	11.95	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
67	20250218	150159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-800	5	-1.49	77970600	1475	76.19	53200	53400	52700	69800	37600	53700	52861.42	0.40	-457	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
68	20250218	140200	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-800	5	-1.49	77759600	1471	75.98	53200	53400	52700	69800	37600	53700	52861.73	0.40	-457	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
69	20250218	130159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-900	5	-1.68	65774700	1244	64.26	53200	53400	52800	69800	37600	53700	52873.55	0.40	-435	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3511	38.82	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.53	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60700	-13.01	20240219	47700	10.69	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
70	20250218	120159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-800	5	-1.49	60543000	1145	59.14	53200	53400	52800	69800	37600	53700	52875.98	0.40	-359	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
71	20250218	110159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-800	5	-1.49	56363600	1066	55.06	53200	53400	52800	69800	37600	53700	52873.92	0.40	-280	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
72	20250218	100159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-900	5	-1.68	46382200	877	45.30	53200	53400	52800	69800	37600	53700	52887.34	0.40	-199	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3511	38.82	0.77	12	0.01	1360.00	68246.00	70900	20240205	-25.53	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60700	-13.01	20240219	47700	10.69	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
73	20250218	090159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	-300	5	-0.56	3139000	59	3.05	53200	53400	53200	69800	37600	53700	53203.39	0.40	-9	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3551	39.26	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.68	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60700	-12.03	20240219	47700	11.95	20240805	0.02	N	004700	5000	342 억	26789	N	N	2	N	N
74	20250217	160159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	300	2	0.56	102534000	1936	110.13	52800	53700	52800	69400	37400	53400	52961.78	0.40	-65	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3571	39.49	0.79	12	0.03	1360.00	68246.00	70900	20240205	-24.26	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	60700	-11.53	20240219	47700	12.58	20240805	0.02	N	004700	5000	342 억	26682	N	N	2	N	N
75	20250217	150159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-500	5	-0.94	74040100	1400	79.64	52800	53600	52800	69400	37400	53400	52885.79	0.40	1	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
76	20250217	140158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-400	5	-0.75	65538600	1239	70.48	52800	53600	52800	69400	37400	53400	52896.37	0.40	8	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3524	38.97	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.25	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	60700	-12.69	20240219	47700	11.11	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
77	20250217	130159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-200	5	-0.37	24707400	466	26.51	52800	53600	52800	69400	37400	53400	53020.17	0.40	11	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3537	39.12	0.78	12	0.01	1360.00	68246.00	70900	20240205	-24.96	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	60700	-12.36	20240219	47700	11.53	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
78	20250217	120159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-100	5	-0.19	3825800	72	4.10	52800	53600	52800	69400	37400	53400	53136.11	0.40	-15	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3544	39.19	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.82	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	60700	-12.19	20240219	47700	11.74	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
79	20250217	110159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53300	-100	5	-0.19	3612800	68	3.87	52800	53600	52800	69400	37400	53400	53129.41	0.40	-13	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3544	39.19	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.82	47700	20240805	11.74	54700	-2.56	20250103	50300	5.96	20250206	60700	-12.19	20240219	47700	11.74	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
80	20250217	100159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	0	3	0.00	3506100	66	3.75	52800	53600	52800	69400	37400	53400	53122.73	0.40	-12	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3551	39.26	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.68	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60700	-12.03	20240219	47700	11.95	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
81	20250217	090158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53600	200	2	0.37	1690400	32	1.82	52800	53600	52800	69400	37400	53400	52825.00	0.40	-1	54200	53800	53100	52700	52000	54000	52900	342	16000	5000	37380	100	1	6649138	3564	39.41	0.79	12	0.00	1360.00	68246.00	70900	20240205	-24.40	47700	20240805	12.37	54700	-2.01	20250103	50300	6.56	20250206	60700	-11.70	20240219	47700	12.37	20240805	0.02	N	004700	5000	342 억	26682	N	N	5	N	N
82	20250214	160158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	400	2	0.75	92945000	1758	66.31	53000	53500	52400	68900	37100	53000	52869.74	0.40	-216	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3551	39.26	0.78	12	0.03	1360.00	68246.00	70900	20240205	-24.68	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60700	-12.03	20240219	47700	11.95	20240805	0.02	N	004700	5000	342 억	26847	N	N	5	N	N
83	20250214	150158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-300	5	-0.57	72502800	1373	51.79	53000	53000	52400	68900	37100	53000	52806.12	0.40	-42	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3504	38.75	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
84	20250214	140158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-300	5	-0.57	64397200	1219	45.98	53000	53000	52400	68900	37100	53000	52827.89	0.40	-67	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3504	38.75	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
85	20250214	130158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-400	5	-0.75	62450400	1182	44.59	53000	53000	52400	68900	37100	53000	52834.52	0.40	-62	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3497	38.68	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
86	20250214	120158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-400	5	-0.75	62134600	1176	44.36	53000	53000	52400	68900	37100	53000	52835.54	0.40	-57	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3497	38.68	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
87	20250214	110158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-400	5	-0.75	60817200	1151	43.42	53000	53000	52400	68900	37100	53000	52838.58	0.40	-52	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3497	38.68	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
88	20250214	100158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52800	-200	5	-0.38	57808600	1094	41.27	53000	53000	52400	68900	37100	53000	52841.50	0.40	-48	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3511	38.82	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.53	47700	20240805	10.69	54700	-3.47	20250103	50300	4.97	20250206	60700	-13.01	20240219	47700	10.69	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
89	20250214	090159	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	0	3	0.00	16854000	318	12.00	53000	53000	53000	68900	37100	53000	53000.00	0.40	-47	54400	53700	53100	52400	51800	53400	52100	342	15900	5000	37100	100	1	6649138	3524	38.97	0.78	12	0.00	1360.00	68246.00	70900	20240205	-25.25	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	60700	-12.69	20240219	47700	11.11	20240805	0.02	N	004700	5000	342 억	26847	N	N	6	N	N
90	20250213	160157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-700	5	-1.30	139017900	2633	143.02	53100	53800	52500	69800	37600	53700	52798.29	0.41	-146	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3524	38.97	0.78	12	0.04	1360.00	68246.00	70900	20240205	-25.25	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	60700	-12.69	20240219	47700	11.11	20240805	0.02	N	004700	5000	342 억	26964	N	N	6	N	N
91	20250213	150157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-1100	5	-2.05	125260200	2373	128.90	53100	53800	52500	69800	37600	53700	52785.59	0.41	-62	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3497	38.68	0.77	12	0.04	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
92	20250213	140157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	-1000	5	-1.86	108292600	2051	111.41	53100	53800	52500	69800	37600	53700	52799.90	0.41	-45	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3504	38.75	0.77	12	0.03	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
93	20250213	130157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	-1100	5	-2.05	106029300	2008	109.07	53100	53800	52600	69800	37600	53700	52803.44	0.41	-34	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3497	38.68	0.77	12	0.03	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
94	20250213	120157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53200	-500	5	-0.93	11669200	220	11.95	53100	53800	52800	69800	37600	53700	53041.82	0.41	-33	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3537	39.12	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.96	47700	20240805	11.53	54700	-2.74	20250103	50300	5.77	20250206	60700	-12.36	20240219	47700	11.53	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
95	20250213	110157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53100	-600	5	-1.12	11510000	217	11.79	53100	53800	52800	69800	37600	53700	53041.47	0.41	-33	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3531	39.04	0.78	12	0.00	1360.00	68246.00	70900	20240205	-25.11	47700	20240805	11.32	54700	-2.93	20250103	50300	5.57	20250206	60700	-12.52	20240219	47700	11.32	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
96	20250213	100158	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53100	-600	5	-1.12	10448900	197	10.70	53100	53800	52800	69800	37600	53700	53040.10	0.41	-24	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3531	39.04	0.78	12	0.00	1360.00	68246.00	70900	20240205	-25.11	47700	20240805	11.32	54700	-2.93	20250103	50300	5.57	20250206	60700	-12.52	20240219	47700	11.32	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
97	20250213	090157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53800	100	2	0.19	106900	2	0.11	53100	53800	53100	69800	37600	53700	53450.00	0.41	-1	54300	54000	53400	53100	52500	54150	53250	342	16100	5000	37590	100	1	6649138	3577	39.56	0.79	12	0.00	1360.00	68246.00	70900	20240205	-24.12	47700	20240805	12.79	54700	-1.65	20250103	50300	6.96	20250206	60700	-11.37	20240219	47700	12.79	20240805	0.02	N	004700	5000	342 억	26964	N	N	22	N	N
98	20250212	160157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	0	3	0.00	97689800	1839	44.78	53200	53700	52800	69800	37600	53700	53121.15	0.40	93	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3571	39.49	0.79	12	0.03	1360.00	68246.00	70900	20240205	-24.26	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	60700	-11.53	20240219	47700	12.58	20240805	0.02	N	004700	5000	342 억	26864	N	N	22	N	N
99	20250212	150156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52900	-800	5	-1.49	64352900	1214	29.56	53200	53700	52800	69800	37600	53700	53008.98	0.40	106	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3517	38.90	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.39	47700	20240805	10.90	54700	-3.29	20250103	50300	5.17	20250206	60700	-12.85	20240219	47700	10.90	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
100	20250212	140156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-700	5	-1.30	53341400	1006	24.49	53200	53700	52800	69800	37600	53700	53023.26	0.40	111	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3524	38.97	0.78	12	0.02	1360.00	68246.00	70900	20240205	-25.25	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	60700	-12.69	20240219	47700	11.11	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
101	20250212	130157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53000	-700	5	-1.30	51539600	972	23.67	53200	53700	52800	69800	37600	53700	53024.28	0.40	113	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3524	38.97	0.78	12	0.01	1360.00	68246.00	70900	20240205	-25.25	47700	20240805	11.11	54700	-3.11	20250103	50300	5.37	20250206	60700	-12.69	20240219	47700	11.11	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
102	20250212	120156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53600	-100	5	-0.19	6422000	120	2.92	53200	53700	53200	69800	37600	53700	53516.67	0.40	-9	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3564	39.41	0.79	12	0.00	1360.00	68246.00	70900	20240205	-24.40	47700	20240805	12.37	54700	-2.01	20250103	50300	6.56	20250206	60700	-11.70	20240219	47700	12.37	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
103	20250212	110157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53500	-200	5	-0.37	5994100	112	2.73	53200	53700	53200	69800	37600	53700	53518.75	0.40	-7	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3557	39.34	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.54	47700	20240805	12.16	54700	-2.19	20250103	50300	6.36	20250206	60700	-11.86	20240219	47700	12.16	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
104	20250212	100157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53400	-300	5	-0.56	2353000	44	1.07	53200	53700	53200	69800	37600	53700	53477.27	0.40	-3	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3551	39.26	0.78	12	0.00	1360.00	68246.00	70900	20240205	-24.68	47700	20240805	11.95	54700	-2.38	20250103	50300	6.16	20250206	60700	-12.03	20240219	47700	11.95	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
105	20250212	090157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	0	3	0.00	106900	2	0.05	53200	53700	53200	69800	37600	53700	53450.00	0.40	0	54900	54300	53100	52500	51300	54600	52800	342	16100	5000	37590	100	1	6649138	3571	39.49	0.79	12	0.00	1360.00	68246.00	70900	20240205	-24.26	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	60700	-11.53	20240219	47700	12.58	20240805	0.02	N	004700	5000	342 억	26864	N	N	0	N	N
106	20250211	160156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	53700	1600	2	3.07	215492400	4103	17.21	52300	53700	51900	67700	36500	52100	52517.81	0.40	364	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3571	39.49	0.79	12	0.06	1360.00	68246.00	70900	20240205	-24.26	47700	20240805	12.58	54700	-1.83	20250103	50300	6.76	20250206	60700	-11.53	20240219	47700	12.58	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
107	20250211	150156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	600	2	1.15	175931900	3359	14.09	52300	52800	51900	67700	36500	52100	52376.27	0.40	298	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3504	38.75	0.77	12	0.05	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
108	20250211	140157	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52400	300	2	0.58	163506600	3123	13.10	52300	52800	51900	67700	36500	52100	52355.62	0.40	294	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3484	38.53	0.77	12	0.05	1360.00	68246.00	70900	20240205	-26.09	47700	20240805	9.85	54700	-4.20	20250103	50300	4.17	20250206	60700	-13.67	20240219	47700	9.85	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
109	20250211	130155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52600	500	2	0.96	129844400	2481	10.41	52300	52800	51900	67700	36500	52100	52335.51	0.40	214	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3497	38.68	0.77	12	0.04	1360.00	68246.00	70900	20240205	-25.81	47700	20240805	10.27	54700	-3.84	20250103	50300	4.57	20250206	60700	-13.34	20240219	47700	10.27	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
110	20250211	120156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	600	2	1.15	123464800	2360	9.90	52300	52800	51900	67700	36500	52100	52315.59	0.40	153	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3504	38.75	0.77	12	0.04	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
111	20250211	110156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52700	600	2	1.15	82780200	1588	6.66	52300	52700	51900	67700	36500	52100	52128.59	0.40	51	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3504	38.75	0.77	12	0.02	1360.00	68246.00	70900	20240205	-25.67	47700	20240805	10.48	54700	-3.66	20250103	50300	4.77	20250206	60700	-13.18	20240219	47700	10.48	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
112	20250211	100156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52100	0	3	0.00	48292700	927	3.89	52300	52600	51900	67700	36500	52100	52095.69	0.40	33	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3464	38.31	0.76	12	0.01	1360.00	68246.00	70900	20240205	-26.52	47700	20240805	9.22	54700	-4.75	20250103	50300	3.58	20250206	60700	-14.17	20240219	47700	9.22	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
113	20250211	090156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52200	100	2	0.19	4809600	92	0.39	52300	52300	52200	67700	36500	52100	52278.26	0.40	-8	53566	52832	51766	51032	49966	53200	51400	342	15600	5000	36470	100	1	6649138	3471	38.38	0.76	12	0.00	1360.00	68246.00	70900	20240205	-26.38	47700	20240805	9.43	54700	-4.57	20250103	50300	3.78	20250206	60700	-14.00	20240219	47700	9.43	20240805	0.02	N	004700	5000	342 억	26698	N	N	0	N	N
114	20250210	160156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	52100	700	2	1.36	1217424800	23844	2342.24	51300	52500	50700	66800	36000	51400	51056.73	0.39	708	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3464	38.31	0.76	12	0.36	1360.00	68246.00	70900	20240205	-26.52	47700	20240805	9.22	54700	-4.75	20250103	50300	3.58	20250206	60700	-14.17	20240219	47700	9.22	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
115	20250210	150155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51600	200	2	0.39	1132309700	22204	2181.14	51300	52500	50700	66800	36000	51400	50995.75	0.39	1329	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3431	37.94	0.76	12	0.33	1360.00	68246.00	70900	20240205	-27.22	47700	20240805	8.18	54700	-5.67	20250103	50300	2.58	20250206	60700	-14.99	20240219	47700	8.18	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
116	20250210	140156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51800	400	2	0.78	1128849100	22137	2174.56	51300	52500	50700	66800	36000	51400	50993.77	0.39	1333	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3444	38.09	0.76	12	0.33	1360.00	68246.00	70900	20240205	-26.94	47700	20240805	8.60	54700	-5.30	20250103	50300	2.98	20250206	60700	-14.66	20240219	47700	8.60	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
117	20250210	130156	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51800	400	2	0.78	1117493500	21918	2153.05	51300	52500	50700	66800	36000	51400	50985.19	0.39	1288	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3444	38.09	0.76	12	0.33	1360.00	68246.00	70900	20240205	-26.94	47700	20240805	8.60	54700	-5.30	20250103	50300	2.98	20250206	60700	-14.66	20240219	47700	8.60	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
118	20250210	120155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51600	200	2	0.39	1083137100	21254	2087.82	51300	52500	50700	66800	36000	51400	50961.56	0.39	1223	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3431	37.94	0.76	12	0.32	1360.00	68246.00	70900	20240205	-27.22	47700	20240805	8.18	54700	-5.67	20250103	50300	2.58	20250206	60700	-14.99	20240219	47700	8.18	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
119	20250210	110155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	-100	5	-0.19	1038180800	20385	2002.46	51300	51500	50700	66800	36000	51400	50928.66	0.39	1022	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3411	37.72	0.75	12	0.31	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50300	1.99	20250206	60700	-15.49	20240219	47700	7.55	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
120	20250210	100155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51200	-200	5	-0.39	449490600	8823	866.70	51300	51500	50800	66800	36000	51400	50945.32	0.39	122	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3404	37.65	0.75	12	0.13	1360.00	68246.00	70900	20240205	-27.79	47700	20240805	7.34	54700	-6.40	20250103	50300	1.79	20250206	60700	-15.65	20240219	47700	7.34	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
121	20250210	090155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	-100	5	-0.19	5694300	111	10.90	51300	51300	51300	66800	36000	51400	51300.00	0.39	-16	52000	51700	51100	50800	50200	51850	50950	342	15400	5000	35980	100	1	6649138	3411	37.72	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50300	1.99	20250206	60700	-15.49	20240219	47700	7.55	20240805	0.02	N	004700	5000	342 억	26188	N	N	0	N	N
122	20250207	160154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51400	-200	5	-0.39	51637100	1018	6.34	50500	51400	50500	67000	36200	51600	50724.07	0.39	-112	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3418	37.79	0.75	12	0.02	1360.00	68246.00	70900	20240205	-27.50	47700	20240805	7.76	54700	-6.03	20250103	50300	2.19	20250206	64000	-19.69	20240208	47700	7.76	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
123	20250207	150155	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50700	-900	5	-1.74	48411800	955	5.95	50500	51100	50500	67000	36200	51600	50692.98	0.39	-94	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3371	37.28	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.49	47700	20240805	6.29	54700	-7.31	20250103	50300	0.80	20250206	64000	-20.78	20240208	47700	6.29	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
124	20250207	140154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51000	-600	5	-1.16	47295500	933	5.81	50500	51100	50500	67000	36200	51600	50691.85	0.39	-80	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3391	37.50	0.75	12	0.01	1360.00	68246.00	70900	20240205	-28.07	47700	20240805	6.92	54700	-6.76	20250103	50300	1.39	20250206	64000	-20.31	20240208	47700	6.92	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
125	20250207	130154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	-800	5	-1.55	41362700	816	5.08	50500	51100	50500	67000	36200	51600	50689.58	0.39	-70	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50300	0.99	20250206	64000	-20.62	20240208	47700	6.50	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
126	20250207	120154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	-800	5	-1.55	27284600	538	3.35	50500	51100	50500	67000	36200	51600	50714.87	0.39	-71	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50300	0.99	20250206	64000	-20.62	20240208	47700	6.50	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
127	20250207	110154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	-800	5	-1.55	25505000	503	3.13	50500	51100	50500	67000	36200	51600	50705.77	0.39	-45	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50300	0.99	20250206	64000	-20.62	20240208	47700	6.50	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
128	20250207	100154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50900	-700	5	-1.36	23470800	463	2.88	50500	51100	50500	67000	36200	51600	50692.87	0.39	-25	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3384	37.43	0.75	12	0.01	1360.00	68246.00	70900	20240205	-28.21	47700	20240805	6.71	54700	-6.95	20250103	50300	1.19	20250206	64000	-20.47	20240208	47700	6.71	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
129	20250207	090154	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50700	-900	5	-1.74	1667300	33	0.21	50500	50700	50500	67000	36200	51600	50524.24	0.39	-28	53266	52432	51366	50532	49466	52850	50950	342	15400	5000	36120	100	1	6649138	3371	37.28	0.74	12	0.00	1360.00	68246.00	70900	20240205	-28.49	47700	20240805	6.29	54700	-7.31	20250103	50300	0.80	20250206	64000	-20.78	20240208	47700	6.29	20240805	0.02	N	004700	5000	342 억	26164	N	N	3	N	N
130	20250206	160152	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51600	300	2	0.58	811886900	16053	7947.03	51300	52200	50300	66600	36000	51300	50575.40	0.39	160	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3431	37.94	0.76	12	0.24	1360.00	68246.00	70900	20240205	-27.22	47700	20240805	8.18	54700	-5.67	20250103	50300	2.58	20250206	68100	-24.23	20240206	47700	8.18	20240805	0.02	N	004700	5000	342 억	26071	N	N	3	N	N
131	20250206	150152	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	0	3	0.00	733099000	14510	7183.17	51300	51300	50300	66600	36000	51300	50523.71	0.39	26	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3411	37.72	0.75	12	0.22	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50300	1.99	20250206	68100	-24.67	20240206	47700	7.55	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
132	20250206	140153	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50900	-400	5	-0.78	721760300	14288	7073.27	51300	51300	50300	66600	36000	51300	50515.14	0.39	236	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3384	37.43	0.75	12	0.21	1360.00	68246.00	70900	20240205	-28.21	47700	20240805	6.71	54700	-6.95	20250103	50300	1.19	20250206	68100	-25.26	20240206	47700	6.71	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
133	20250206	130151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51000	-300	5	-0.58	721709400	14287	7072.77	51300	51300	50300	66600	36000	51300	50515.11	0.39	236	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3391	37.50	0.75	12	0.21	1360.00	68246.00	70900	20240205	-28.07	47700	20240805	6.92	54700	-6.76	20250103	50300	1.39	20250206	68100	-25.11	20240206	47700	6.92	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
134	20250206	120151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50600	-700	5	-1.36	717094000	14196	7027.72	51300	51300	50300	66600	36000	51300	50513.81	0.39	285	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3364	37.21	0.74	12	0.21	1360.00	68246.00	70900	20240205	-28.63	47700	20240805	6.08	54700	-7.50	20250103	50300	0.60	20250206	68100	-25.70	20240206	47700	6.08	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
135	20250206	110147	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50600	-700	5	-1.36	659948800	13064	6467.33	51300	51300	50500	66600	36000	51300	50516.60	0.39	176	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3364	37.21	0.74	12	0.20	1360.00	68246.00	70900	20240205	-28.63	47700	20240805	6.08	54700	-7.50	20250103	50400	0.40	20250116	68100	-25.70	20240206	47700	6.08	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
136	20250206	100151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51000	-300	5	-0.58	1937900	38	18.81	51300	51300	50900	66600	36000	51300	50997.37	0.39	-1	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3391	37.50	0.75	12	0.00	1360.00	68246.00	70900	20240205	-28.07	47700	20240805	6.92	54700	-6.76	20250103	50400	1.19	20250116	68100	-25.11	20240206	47700	6.92	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
137	20250206	090152	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	0	3	0.00	0	0	0.00	0	0	0	66600	36000	51300	0.00	0.39	0	51766	51532	51266	51032	50766	51400	50900	342	15300	5000	35910	100	1	6649138	3411	37.72	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50400	1.79	20250116	68100	-24.67	20240206	47700	7.55	20240805	0.02	N	004700	5000	342 억	26071	N	N	2	N	N
138	20250205	160151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	-100	5	-0.19	10341200	202	8.58	51400	51500	51000	66800	36000	51400	51194.06	0.39	12	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3411	37.72	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50400	1.79	20250116	70900	-27.64	20240205	47700	7.55	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
139	20250205	150151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	-100	5	-0.19	8190000	160	6.79	51400	51500	51000	66800	36000	51400	51187.50	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3411	37.72	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50400	1.79	20250116	70900	-27.64	20240205	47700	7.55	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
140	20250205	140151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51200	-200	5	-0.39	7626700	149	6.33	51400	51500	51000	66800	36000	51400	51185.91	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3404	37.65	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.79	47700	20240805	7.34	54700	-6.40	20250103	50400	1.59	20250116	70900	-27.79	20240205	47700	7.34	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
141	20250205	130150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51200	-200	5	-0.39	7626700	149	6.33	51400	51500	51000	66800	36000	51400	51185.91	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3404	37.65	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.79	47700	20240805	7.34	54700	-6.40	20250103	50400	1.59	20250116	70900	-27.79	20240205	47700	7.34	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
142	20250205	120152	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51000	-400	5	-0.78	7575500	148	6.28	51400	51500	51000	66800	36000	51400	51185.81	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3391	37.50	0.75	12	0.00	1360.00	68246.00	70900	20240205	-28.07	47700	20240805	6.92	54700	-6.76	20250103	50400	1.19	20250116	70900	-28.07	20240205	47700	6.92	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
143	20250205	110150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51400	0	3	0.00	6708100	131	5.56	51400	51500	51000	66800	36000	51400	51206.87	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3418	37.79	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.50	47700	20240805	7.76	54700	-6.03	20250103	50400	1.98	20250116	70900	-27.50	20240205	47700	7.76	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
144	20250205	100151	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51200	-200	5	-0.39	307500	6	0.25	51400	51500	51000	66800	36000	51400	51250.00	0.39	-1	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3404	37.65	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.79	47700	20240805	7.34	54700	-6.40	20250103	50400	1.59	20250116	70900	-27.79	20240205	47700	7.34	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
145	20250205	090153	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51400	0	3	0.00	0	0	0.00	0	0	0	66800	36000	51400	0.00	0.39	0	52200	51800	51200	50800	50200	51500	50500	342	15400	5000	35980	100	1	6649138	3418	37.79	0.75	12	0.00	1360.00	68246.00	70900	20240205	-27.50	47700	20240805	7.76	54700	-6.03	20250103	50400	1.98	20250116	70900	-27.50	20240205	47700	7.76	20240805	0.02	N	004700	5000	342 억	26072	N	N	2	N	N
146	20250204	160149	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51400	900	2	1.78	120006800	2355	84.59	51600	51600	50600	65600	35400	50500	50958.30	0.39	-184	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3418	37.79	0.75	12	0.04	1360.00	68246.00	70900	20240205	-27.50	47700	20240805	7.76	54700	-6.03	20250103	50400	1.98	20250116	70900	-27.50	20240205	47700	7.76	20240805	0.02	N	004700	5000	342 억	25962	N	N	2	N	N
147	20250204	150150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51300	800	2	1.58	115999000	2277	81.79	51600	51600	50600	65600	35400	50500	50943.79	0.39	-178	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3411	37.72	0.75	12	0.03	1360.00	68246.00	70900	20240205	-27.64	47700	20240805	7.55	54700	-6.22	20250103	50400	1.79	20250116	70900	-27.64	20240205	47700	7.55	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
148	20250204	140150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51400	900	2	1.78	52446500	1031	37.03	51600	51600	50600	65600	35400	50500	50869.54	0.39	-272	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3418	37.79	0.75	12	0.02	1360.00	68246.00	70900	20240205	-27.50	47700	20240805	7.76	54700	-6.03	20250103	50400	1.98	20250116	70900	-27.50	20240205	47700	7.76	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
149	20250204	130149	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	300	2	0.59	35920500	707	25.40	51600	51600	50600	65600	35400	50500	50806.93	0.39	18	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50400	0.79	20250116	70900	-28.35	20240205	47700	6.50	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
150	20250204	120150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51000	500	2	0.99	35717300	703	25.25	51600	51600	50600	65600	35400	50500	50806.97	0.39	18	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3391	37.50	0.75	12	0.01	1360.00	68246.00	70900	20240205	-28.07	47700	20240805	6.92	54700	-6.76	20250103	50400	1.19	20250116	70900	-28.07	20240205	47700	6.92	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
151	20250204	110147	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	300	2	0.59	31390700	618	22.20	51600	51600	50600	65600	35400	50500	50794.01	0.39	20	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50400	0.79	20250116	70900	-28.35	20240205	47700	6.50	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
152	20250204	100150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	50800	300	2	0.59	22906900	451	16.20	51600	51600	50600	65600	35400	50500	50791.35	0.39	20	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3378	37.35	0.74	12	0.01	1360.00	68246.00	70900	20240205	-28.35	47700	20240805	6.50	54700	-7.13	20250103	50400	0.79	20250116	70900	-28.35	20240205	47700	6.50	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N
153	20250204	090150	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	51600	1100	2	2.18	2631600	51	1.83	51600	51600	51600	65600	35400	50500	51600.00	0.39	-40	52700	51600	51000	49900	49300	51300	49600	342	15100	5000	35350	100	1	6649138	3431	37.94	0.76	12	0.00	1360.00	68246.00	70900	20240205	-27.22	47700	20240805	8.18	54700	-5.67	20250103	50400	2.38	20250116	70900	-27.22	20240205	47700	8.18	20240805	0.02	N	004700	5000	342 억	25962	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History