KissMeData/111380/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	160841	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16820	-510	5	-2.94	163876550	9690	68.23	17200	17200	16820	22500	12140	17330	16911.92	0.53	-956	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1031	4.25	0.78	12	0.16	3960.00	21533.00	28500	20240219	-40.98	14610	20241119	15.13	19140	-12.12	20250107	14960	12.43	20250211	27200	-38.16	20240514	14610	15.13	20241119	1.05	N	111380	100	6 억	32684	N	N	2	N	N
3	20250228	150845	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16860	-470	5	-2.71	155110860	9169	64.56	17200	17200	16850	22500	12140	17330	16916.88	0.53	-594	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1033	4.26	0.78	12	0.15	3960.00	21533.00	28500	20240219	-40.84	14610	20241119	15.40	19140	-11.91	20250107	14960	12.70	20250211	27200	-38.01	20240514	14610	15.40	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
4	20250228	140847	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16860	-470	5	-2.71	151089680	8931	62.89	17200	17200	16850	22500	12140	17330	16917.44	0.53	-457	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1033	4.26	0.78	12	0.15	3960.00	21533.00	28500	20240219	-40.84	14610	20241119	15.40	19140	-11.91	20250107	14960	12.70	20250211	27200	-38.01	20240514	14610	15.40	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
5	20250228	130842	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16940	-390	5	-2.25	150481980	8895	62.63	17200	17200	16850	22500	12140	17330	16917.59	0.53	-458	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1038	4.28	0.79	12	0.15	3960.00	21533.00	28500	20240219	-40.56	14610	20241119	15.95	19140	-11.49	20250107	14960	13.24	20250211	27200	-37.72	20240514	14610	15.95	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
6	20250228	120839	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16900	-430	5	-2.48	123379730	7287	51.31	17200	17200	16880	22500	12140	17330	16931.48	0.53	-336	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1036	4.27	0.78	12	0.12	3960.00	21533.00	28500	20240219	-40.70	14610	20241119	15.67	19140	-11.70	20250107	14960	12.97	20250211	27200	-37.87	20240514	14610	15.67	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
7	20250228	110839	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16910	-420	5	-2.42	109979910	6495	45.73	17200	17200	16880	22500	12140	17330	16933.01	0.53	-43	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1036	4.27	0.79	12	0.11	3960.00	21533.00	28500	20240219	-40.67	14610	20241119	15.74	19140	-11.65	20250107	14960	13.03	20250211	27200	-37.83	20240514	14610	15.74	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
8	20250228	100837	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16950	-380	5	-2.19	39506660	2329	16.40	17200	17200	16880	22500	12140	17330	16962.93	0.53	-494	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1039	4.28	0.79	12	0.04	3960.00	21533.00	28500	20240219	-40.53	14610	20241119	16.02	19140	-11.44	20250107	14960	13.30	20250211	27200	-37.68	20240514	14610	16.02	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
9	20250228	090841	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16960	-370	5	-2.14	7389070	433	3.05	17200	17200	16960	22500	12140	17330	17064.83	0.53	-236	17690	17510	17420	17240	17150	17465	17195	6	5170	100	12470	10	1	6128000	1039	4.28	0.79	12	0.01	3960.00	21533.00	28500	20240219	-40.49	14610	20241119	16.08	19140	-11.39	20250107	14960	13.37	20250211	27200	-37.65	20240514	14610	16.08	20241119	1.05	N	111380	100	6 억	32684	N	N	0	N	N
10	20250227	160833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17330	-200	5	-1.14	248009110	14201	168.66	17530	17600	17330	22750	12280	17530	17464.20	0.59	-3637	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1062	4.38	0.80	12	0.23	3960.00	21533.00	28800	20240216	-39.83	14610	20241119	18.62	19140	-9.46	20250107	14960	15.84	20250211	27200	-36.29	20240514	14610	18.62	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
11	20250227	150832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17400	-130	5	-0.74	232069350	13282	157.74	17530	17600	17330	22750	12280	17530	17472.47	0.59	-3059	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1066	4.39	0.81	12	0.22	3960.00	21533.00	28800	20240216	-39.58	14610	20241119	19.10	19140	-9.09	20250107	14960	16.31	20250211	27200	-36.03	20240514	14610	19.10	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
12	20250227	140835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17400	-130	5	-0.74	209945310	12008	142.61	17530	17600	17330	22750	12280	17530	17483.79	0.59	-3045	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1066	4.39	0.81	12	0.20	3960.00	21533.00	28800	20240216	-39.58	14610	20241119	19.10	19140	-9.09	20250107	14960	16.31	20250211	27200	-36.03	20240514	14610	19.10	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
13	20250227	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17380	-150	5	-0.86	160885190	9184	109.07	17530	17600	17380	22750	12280	17530	17517.99	0.59	-2130	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1065	4.39	0.81	12	0.15	3960.00	21533.00	28800	20240216	-39.65	14610	20241119	18.96	19140	-9.20	20250107	14960	16.18	20250211	27200	-36.10	20240514	14610	18.96	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
14	20250227	120830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17500	-30	5	-0.17	144985230	8270	98.22	17530	17600	17380	22750	12280	17530	17531.47	0.59	-1269	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1072	4.42	0.81	12	0.13	3960.00	21533.00	28800	20240216	-39.24	14610	20241119	19.78	19140	-8.57	20250107	14960	16.98	20250211	27200	-35.66	20240514	14610	19.78	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
15	20250227	110837	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17500	-30	5	-0.17	144635230	8250	97.98	17530	17600	17380	22750	12280	17530	17531.54	0.59	-1269	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1072	4.42	0.81	12	0.13	3960.00	21533.00	28800	20240216	-39.24	14610	20241119	19.78	19140	-8.57	20250107	14960	16.98	20250211	27200	-35.66	20240514	14610	19.78	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
16	20250227	100859	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17490	-40	5	-0.23	111952640	6379	75.76	17530	17600	17450	22750	12280	17530	17550.19	0.59	-160	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1072	4.42	0.81	12	0.10	3960.00	21533.00	28800	20240216	-39.27	14610	20241119	19.71	19140	-8.62	20250107	14960	16.91	20250211	27200	-35.70	20240514	14610	19.71	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
17	20250227	090905	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17600	70	2	0.40	23805510	1357	16.12	17530	17600	17520	22750	12280	17530	17542.75	0.59	470	17943	17736	17493	17286	17043	17840	17390	6	5220	100	12620	10	1	6128000	1079	4.44	0.82	12	0.02	3960.00	21533.00	28800	20240216	-38.89	14610	20241119	20.47	19140	-8.05	20250107	14960	17.65	20250211	27200	-35.29	20240514	14610	20.47	20241119	1.06	N	111380	100	6 억	36093	N	N	0	N	N
18	20250226	160833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17530	30	2	0.17	147715210	8420	76.84	17250	17700	17250	22750	12250	17500	17543.37	0.54	1851	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1074	4.43	0.81	12	0.14	3960.00	21533.00	28800	20240216	-39.13	14610	20241119	19.99	19140	-8.41	20250107	14960	17.18	20250211	27200	-35.55	20240514	14610	19.99	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
19	20250226	150835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17540	40	2	0.23	130070820	7412	67.64	17250	17700	17250	22750	12250	17500	17548.68	0.54	1982	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1075	4.43	0.81	12	0.12	3960.00	21533.00	28800	20240216	-39.10	14610	20241119	20.05	19140	-8.36	20250107	14960	17.25	20250211	27200	-35.51	20240514	14610	20.05	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
20	20250226	140835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17530	30	2	0.17	116867460	6659	60.77	17250	17700	17250	22750	12250	17500	17550.30	0.54	2367	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1074	4.43	0.81	12	0.11	3960.00	21533.00	28800	20240216	-39.13	14610	20241119	19.99	19140	-8.41	20250107	14960	17.18	20250211	27200	-35.55	20240514	14610	19.99	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
21	20250226	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17640	140	2	0.80	52924600	3008	27.45	17250	17700	17250	22750	12250	17500	17594.61	0.54	374	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1081	4.45	0.82	12	0.05	3960.00	21533.00	28800	20240216	-38.75	14610	20241119	20.74	19140	-7.84	20250107	14960	17.91	20250211	27200	-35.15	20240514	14610	20.74	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
22	20250226	120833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17670	170	2	0.97	49083960	2790	25.46	17250	17700	17250	22750	12250	17500	17592.82	0.54	374	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1083	4.46	0.82	12	0.05	3960.00	21533.00	28800	20240216	-38.65	14610	20241119	20.94	19140	-7.68	20250107	14960	18.11	20250211	27200	-35.04	20240514	14610	20.94	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
23	20250226	110831	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17700	200	2	1.14	33069200	1884	17.19	17250	17700	17250	22750	12250	17500	17552.65	0.54	282	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1085	4.47	0.82	12	0.03	3960.00	21533.00	28800	20240216	-38.54	14610	20241119	21.15	19140	-7.52	20250107	14960	18.32	20250211	27200	-34.93	20240514	14610	21.15	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
24	20250226	100830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17580	80	2	0.46	6028210	347	3.17	17250	17660	17250	22750	12250	17500	17372.36	0.54	-37	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1077	4.44	0.82	12	0.01	3960.00	21533.00	28800	20240216	-38.96	14610	20241119	20.33	19140	-8.15	20250107	14960	17.51	20250211	27200	-35.37	20240514	14610	20.33	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
25	20250226	090838	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17500	0	3	0.00	2777500	161	1.47	17250	17500	17250	22750	12250	17500	17251.55	0.54	-20	17893	17696	17473	17276	17053	17795	17375	6	5250	100	12600	10	1	6128000	1072	4.42	0.81	12	0.00	3960.00	21533.00	28800	20240216	-39.24	14610	20241119	19.78	19140	-8.57	20250107	14960	16.98	20250211	27200	-35.66	20240514	14610	19.78	20241119	1.15	N	111380	100	6 억	33385	N	N	0	N	N
26	20250225	160826	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17500	-10	5	-0.06	191788950	10958	79.05	17250	17670	17250	22750	12260	17510	17502.19	0.53	357	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1072	4.42	0.81	12	0.18	3960.00	21533.00	28800	20240216	-39.24	14610	20241119	19.78	19140	-8.57	20250107	14960	16.98	20250211	27200	-35.66	20240514	14610	19.78	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
27	20250225	150827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17550	40	2	0.23	181235580	10355	74.70	17250	17670	17250	22750	12260	17510	17502.23	0.53	450	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1075	4.43	0.82	12	0.17	3960.00	21533.00	28800	20240216	-39.06	14610	20241119	20.12	19140	-8.31	20250107	14960	17.31	20250211	27200	-35.48	20240514	14610	20.12	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
28	20250225	140825	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17580	70	2	0.40	171547470	9803	70.72	17250	17670	17250	22750	12260	17510	17499.49	0.53	464	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1077	4.44	0.82	12	0.16	3960.00	21533.00	28800	20240216	-38.96	14610	20241119	20.33	19140	-8.15	20250107	14960	17.51	20250211	27200	-35.37	20240514	14610	20.33	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
29	20250225	130830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17470	-40	5	-0.23	167610820	9578	69.10	17250	17670	17250	22750	12260	17510	17499.56	0.53	465	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1071	4.41	0.81	12	0.16	3960.00	21533.00	28800	20240216	-39.34	14610	20241119	19.58	19140	-8.73	20250107	14960	16.78	20250211	27200	-35.77	20240514	14610	19.58	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
30	20250225	120827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17520	10	2	0.06	161771710	9244	66.69	17250	17670	17250	22750	12260	17510	17500.18	0.53	656	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1074	4.42	0.81	12	0.15	3960.00	21533.00	28800	20240216	-39.17	14610	20241119	19.92	19140	-8.46	20250107	14960	17.11	20250211	27200	-35.59	20240514	14610	19.92	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
31	20250225	110826	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17520	10	2	0.06	120609340	6902	49.79	17250	17600	17250	22750	12260	17510	17474.55	0.53	-683	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1074	4.42	0.81	12	0.11	3960.00	21533.00	28800	20240216	-39.17	14610	20241119	19.92	19140	-8.46	20250107	14960	17.11	20250211	27200	-35.59	20240514	14610	19.92	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
32	20250225	100824	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17420	-90	5	-0.51	96060220	5496	39.65	17250	17600	17250	22750	12260	17510	17478.21	0.53	-388	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1067	4.40	0.81	12	0.09	3960.00	21533.00	28800	20240216	-39.51	14610	20241119	19.23	19140	-8.99	20250107	14960	16.44	20250211	27200	-35.96	20240514	14610	19.23	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
33	20250225	090830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17510	0	3	0.00	22522780	1291	9.31	17250	17510	17250	22750	12260	17510	17446.00	0.53	1073	17903	17706	17403	17206	16903	17805	17305	6	5240	100	12600	10	1	6128000	1073	4.42	0.81	12	0.02	3960.00	21533.00	28800	20240216	-39.20	14610	20241119	19.85	19140	-8.52	20250107	14960	17.05	20250211	27200	-35.62	20240514	14610	19.85	20241119	1.13	N	111380	100	6 억	32263	N	N	0	N	N
34	20250224	160820	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17510	-10	5	-0.06	241217800	13861	67.26	17140	17600	17100	22750	12270	17520	17394.26	0.53	135	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1073	4.42	0.81	12	0.23	3960.00	21533.00	28800	20240216	-39.20	14610	20241119	19.85	19140	-8.52	20250107	14960	17.05	20250211	27200	-35.62	20240514	14610	19.85	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
35	20250224	150820	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17520	0	3	0.00	207655710	11944	57.96	17140	17600	17100	22750	12270	17520	17385.78	0.53	401	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1074	4.42	0.81	12	0.19	3960.00	21533.00	28800	20240216	-39.17	14610	20241119	19.92	19140	-8.46	20250107	14960	17.11	20250211	27200	-35.59	20240514	14610	19.92	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
36	20250224	140818	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17540	20	2	0.11	205484170	11820	57.36	17140	17600	17100	22750	12270	17520	17384.45	0.53	402	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1075	4.43	0.81	12	0.19	3960.00	21533.00	28800	20240216	-39.10	14610	20241119	20.05	19140	-8.36	20250107	14960	17.25	20250211	27200	-35.51	20240514	14610	20.05	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
37	20250224	130820	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17490	-30	5	-0.17	140533480	8108	39.34	17140	17490	17100	22750	12270	17520	17332.69	0.53	-250	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1072	4.42	0.81	12	0.13	3960.00	21533.00	28800	20240216	-39.27	14610	20241119	19.71	19140	-8.62	20250107	14960	16.91	20250211	27200	-35.70	20240514	14610	19.71	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
38	20250224	120817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17380	-140	5	-0.80	74221180	4300	20.87	17140	17470	17100	22750	12270	17520	17260.74	0.53	18	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1065	4.39	0.81	12	0.07	3960.00	21533.00	28800	20240216	-39.65	14610	20241119	18.96	19140	-9.20	20250107	14960	16.18	20250211	27200	-36.10	20240514	14610	18.96	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
39	20250224	110815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17340	-180	5	-1.03	68439590	3967	19.25	17140	17470	17100	22750	12270	17520	17252.23	0.53	37	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1063	4.38	0.81	12	0.06	3960.00	21533.00	28800	20240216	-39.79	14610	20241119	18.69	19140	-9.40	20250107	14960	15.91	20250211	27200	-36.25	20240514	14610	18.69	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
40	20250224	100816	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17290	-230	5	-1.31	58715380	3405	16.52	17140	17470	17100	22750	12270	17520	17243.87	0.53	-118	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1060	4.37	0.80	12	0.06	3960.00	21533.00	28800	20240216	-39.97	14610	20241119	18.34	19140	-9.67	20250107	14960	15.57	20250211	27200	-36.43	20240514	14610	18.34	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
41	20250224	090822	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17320	-200	5	-1.14	5624450	328	1.59	17140	17470	17100	22750	12270	17520	17147.71	0.53	35	18053	17786	17393	17126	16733	17920	17260	6	5230	100	12610	10	1	6128000	1061	4.37	0.80	12	0.01	3960.00	21533.00	28800	20240216	-39.86	14610	20241119	18.55	19140	-9.51	20250107	14960	15.78	20250211	27200	-36.32	20240514	14610	18.55	20241119	1.11	N	111380	100	6 억	32654	N	N	4	N	N
42	20250221	160814	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17520	360	2	2.10	359107890	20608	328.73	17000	17660	17000	22300	12020	17160	17425.65	0.47	3547	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1074	4.42	0.81	12	0.34	3960.00	21533.00	29150	20240208	-39.90	14610	20241119	19.92	19140	-8.46	20250107	14960	17.11	20250211	27200	-35.59	20240514	14610	19.92	20241119	1.10	N	111380	100	6 억	29032	N	N	4	N	N
43	20250221	150817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17270	110	2	0.64	337286410	19349	308.65	17000	17660	17000	22300	12020	17160	17431.72	0.47	3155	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1058	4.36	0.80	12	0.32	3960.00	21533.00	29150	20240208	-40.75	14610	20241119	18.21	19140	-9.77	20250107	14960	15.44	20250211	27200	-36.51	20240514	14610	18.21	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
44	20250221	140817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17510	350	2	2.04	233861000	13382	213.46	17000	17660	17000	22300	12020	17160	17475.79	0.47	2725	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1073	4.42	0.81	12	0.22	3960.00	21533.00	29150	20240208	-39.93	14610	20241119	19.85	19140	-8.52	20250107	14960	17.05	20250211	27200	-35.62	20240514	14610	19.85	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
45	20250221	130815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17550	390	2	2.27	229675540	13143	209.65	17000	17660	17000	22300	12020	17160	17475.12	0.47	2734	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1075	4.43	0.82	12	0.21	3960.00	21533.00	29150	20240208	-39.79	14610	20241119	20.12	19140	-8.31	20250107	14960	17.31	20250211	27200	-35.48	20240514	14610	20.12	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
46	20250221	120817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17650	490	2	2.86	207214670	11862	189.22	17000	17660	17000	22300	12020	17160	17468.78	0.47	3942	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1082	4.46	0.82	12	0.19	3960.00	21533.00	29150	20240208	-39.45	14610	20241119	20.81	19140	-7.78	20250107	14960	17.98	20250211	27200	-35.11	20240514	14610	20.81	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
47	20250221	110812	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17550	390	2	2.27	182015650	10430	166.37	17000	17660	17000	22300	12020	17160	17451.16	0.47	3975	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1075	4.43	0.82	12	0.17	3960.00	21533.00	29150	20240208	-39.79	14610	20241119	20.12	19140	-8.31	20250107	14960	17.31	20250211	27200	-35.48	20240514	14610	20.12	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
48	20250221	100814	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17530	370	2	2.16	105808850	6088	97.11	17000	17640	17000	22300	12020	17160	17379.90	0.47	1674	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1074	4.43	0.81	12	0.10	3960.00	21533.00	29150	20240208	-39.86	14610	20241119	19.99	19140	-8.41	20250107	14960	17.18	20250211	27200	-35.55	20240514	14610	19.99	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
49	20250221	090817	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17120	-40	5	-0.23	3541780	208	3.32	17000	17140	17000	22300	12020	17160	17027.79	0.47	0	17573	17366	17143	16936	16713	17255	16825	6	5140	100	12350	10	1	6128000	1049	4.32	0.80	12	0.00	3960.00	21533.00	29150	20240208	-41.27	14610	20241119	17.18	19140	-10.55	20250107	14960	14.44	20250211	27200	-37.06	20240514	14610	17.18	20241119	1.10	N	111380	100	6 억	29032	N	N	69	N	N
50	20250220	160811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17160	-20	5	-0.12	106832520	6269	29.46	17250	17350	16920	22300	12030	17180	17041.40	0.52	-2490	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1052	4.33	0.80	12	0.10	3960.00	21533.00	29250	20240207	-41.33	14610	20241119	17.45	19140	-10.34	20250107	14960	14.71	20250211	28000	-38.71	20240220	14610	17.45	20241119	1.07	N	111380	100	6 억	31612	N	N	69	N	N
51	20250220	150813	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17040	-140	5	-0.81	101517610	5958	28.00	17250	17350	16920	22300	12030	17180	17038.87	0.52	-2283	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1044	4.30	0.79	12	0.10	3960.00	21533.00	29250	20240207	-41.74	14610	20241119	16.63	19140	-10.97	20250107	14960	13.90	20250211	28000	-39.14	20240220	14610	16.63	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
52	20250220	140813	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17040	-140	5	-0.81	62202840	3646	17.13	17250	17350	16920	22300	12030	17180	17060.57	0.52	-1369	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1044	4.30	0.79	12	0.06	3960.00	21533.00	29250	20240207	-41.74	14610	20241119	16.63	19140	-10.97	20250107	14960	13.90	20250211	28000	-39.14	20240220	14610	16.63	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
53	20250220	130811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17070	-110	5	-0.64	50786760	2977	13.99	17250	17350	16920	22300	12030	17180	17059.71	0.52	-842	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1046	4.31	0.79	12	0.05	3960.00	21533.00	29250	20240207	-41.64	14610	20241119	16.84	19140	-10.82	20250107	14960	14.10	20250211	28000	-39.04	20240220	14610	16.84	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
54	20250220	120811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17020	-160	5	-0.93	46984680	2754	12.94	17250	17350	16920	22300	12030	17180	17060.52	0.52	-906	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1043	4.30	0.79	12	0.04	3960.00	21533.00	29250	20240207	-41.81	14610	20241119	16.50	19140	-11.08	20250107	14960	13.77	20250211	28000	-39.21	20240220	14610	16.50	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
55	20250220	110812	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17040	-140	5	-0.81	46899500	2749	12.92	17250	17350	16920	22300	12030	17180	17060.57	0.52	-903	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1044	4.30	0.79	12	0.04	3960.00	21533.00	29250	20240207	-41.74	14610	20241119	16.63	19140	-10.97	20250107	14960	13.90	20250211	28000	-39.14	20240220	14610	16.63	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
56	20250220	100811	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17000	-180	5	-1.05	22666000	1321	6.21	17250	17350	16960	22300	12030	17180	17158.21	0.52	-514	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1042	4.29	0.79	12	0.02	3960.00	21533.00	29250	20240207	-41.88	14610	20241119	16.36	19140	-11.18	20250107	14960	13.64	20250211	28000	-39.29	20240220	14610	16.36	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
57	20250220	090815	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17140	-40	5	-0.23	12517620	726	3.41	17250	17350	17140	22300	12030	17180	17241.90	0.52	-436	17760	17470	17050	16760	16340	17615	16905	6	5120	100	12360	10	1	6128000	1050	4.33	0.80	12	0.01	3960.00	21533.00	29250	20240207	-41.40	14610	20241119	17.32	19140	-10.45	20250107	14960	14.57	20250211	28000	-38.79	20240220	14610	17.32	20241119	1.07	N	111380	100	6 억	31612	N	N	2	N	N
58	20250219	160808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17180	380	2	2.26	364717640	21276	128.83	16630	17340	16630	21800	11760	16800	17142.20	0.44	3901	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1053	4.34	0.80	12	0.35	3960.00	21533.00	29600	20240206	-41.96	14610	20241119	17.59	19140	-10.24	20250107	14960	14.84	20250211	28500	-39.72	20240219	14610	17.59	20241119	1.10	N	111380	100	6 억	26832	N	N	2	N	N
59	20250219	150810	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17150	350	2	2.08	347201900	20252	122.63	16630	17340	16630	21800	11760	16800	17144.08	0.44	4679	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1051	4.33	0.80	12	0.33	3960.00	21533.00	29600	20240206	-42.06	14610	20241119	17.39	19140	-10.40	20250107	14960	14.64	20250211	28500	-39.82	20240219	14610	17.39	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
60	20250219	140807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17090	290	2	1.73	323706110	18876	114.30	16630	17340	16630	21800	11760	16800	17149.08	0.44	4860	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1047	4.32	0.79	12	0.31	3960.00	21533.00	29600	20240206	-42.26	14610	20241119	16.97	19140	-10.71	20250107	14960	14.24	20250211	28500	-40.04	20240219	14610	16.97	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
61	20250219	130809	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17110	310	2	1.85	306349610	17859	108.14	16630	17340	16630	21800	11760	16800	17153.79	0.44	5042	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1049	4.32	0.79	12	0.29	3960.00	21533.00	29600	20240206	-42.20	14610	20241119	17.11	19140	-10.61	20250107	14960	14.37	20250211	28500	-39.96	20240219	14610	17.11	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
62	20250219	120807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17270	470	2	2.80	287398850	16759	101.48	16630	17340	16630	21800	11760	16800	17148.93	0.44	5784	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1058	4.36	0.80	12	0.27	3960.00	21533.00	29600	20240206	-41.66	14610	20241119	18.21	19140	-9.77	20250107	14960	15.44	20250211	28500	-39.40	20240219	14610	18.21	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
63	20250219	110808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17100	300	2	1.79	204092550	11932	72.25	16630	17300	16630	21800	11760	16800	17104.64	0.44	3293	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1048	4.32	0.79	12	0.19	3960.00	21533.00	29600	20240206	-42.23	14610	20241119	17.04	19140	-10.66	20250107	14960	14.30	20250211	28500	-40.00	20240219	14610	17.04	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
64	20250219	100809	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17140	340	2	2.02	142569120	8330	50.44	16630	17300	16630	21800	11760	16800	17115.14	0.44	3627	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1050	4.33	0.80	12	0.14	3960.00	21533.00	29600	20240206	-42.09	14610	20241119	17.32	19140	-10.45	20250107	14960	14.57	20250211	28500	-39.86	20240219	14610	17.32	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
65	20250219	090810	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16890	90	2	0.54	1433080	86	0.52	16630	16890	16630	21800	11760	16800	16663.72	0.44	46	17253	17026	16623	16396	15993	17140	16510	6	5000	100	12090	10	1	6128000	1035	4.27	0.78	12	0.00	3960.00	21533.00	29600	20240206	-42.94	14610	20241119	15.61	19140	-11.76	20250107	14960	12.90	20250211	28500	-40.74	20240219	14610	15.61	20241119	1.10	N	111380	100	6 억	26832	N	N	0	N	N
66	20250218	160806	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16800	500	2	3.07	272781060	16514	72.09	16300	16850	16220	21150	11410	16300	16518.07	0.44	-268	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1030	4.24	0.78	12	0.27	3960.00	21533.00	29600	20240206	-43.24	14610	20241119	14.99	19140	-12.23	20250107	14960	12.30	20250211	28500	-41.05	20240219	14610	14.99	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
67	20250218	150807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16800	500	2	3.07	263044140	15935	69.56	16300	16800	16220	21150	11410	16300	16507.32	0.44	-304	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1030	4.24	0.78	12	0.26	3960.00	21533.00	29600	20240206	-43.24	14610	20241119	14.99	19140	-12.23	20250107	14960	12.30	20250211	28500	-41.05	20240219	14610	14.99	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
68	20250218	140808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16550	250	2	1.53	160167440	9765	42.63	16300	16550	16220	21150	11410	16300	16402.20	0.44	-1664	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1014	4.18	0.77	12	0.16	3960.00	21533.00	29600	20240206	-44.09	14610	20241119	13.28	19140	-13.53	20250107	14960	10.63	20250211	28500	-41.93	20240219	14610	13.28	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
69	20250218	130805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16370	70	2	0.43	100775210	6162	26.90	16300	16550	16220	21150	11410	16300	16354.30	0.44	-1976	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1003	4.13	0.76	12	0.10	3960.00	21533.00	29600	20240206	-44.70	14610	20241119	12.05	19140	-14.47	20250107	14960	9.43	20250211	28500	-42.56	20240219	14610	12.05	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
70	20250218	120807	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16310	10	2	0.06	92827710	5677	24.78	16300	16550	16220	21150	11410	16300	16351.54	0.44	-1575	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	999	4.12	0.76	12	0.09	3960.00	21533.00	29600	20240206	-44.90	14610	20241119	11.64	19140	-14.79	20250107	14960	9.02	20250211	28500	-42.77	20240219	14610	11.64	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
71	20250218	110805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16410	110	2	0.67	70675260	4323	18.87	16300	16550	16220	21150	11410	16300	16348.66	0.44	-1347	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1006	4.14	0.76	12	0.07	3960.00	21533.00	29600	20240206	-44.56	14610	20241119	12.32	19140	-14.26	20250107	14960	9.69	20250211	28500	-42.42	20240219	14610	12.32	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
72	20250218	100805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16370	70	2	0.43	46122240	2830	12.35	16300	16550	16220	21150	11410	16300	16297.61	0.44	-1184	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	1003	4.13	0.76	12	0.05	3960.00	21533.00	29600	20240206	-44.70	14610	20241119	12.05	19140	-14.47	20250107	14960	9.43	20250211	28500	-42.56	20240219	14610	12.05	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
73	20250218	090808	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16250	-50	5	-0.31	20821720	1276	5.57	16300	16550	16220	21150	11410	16300	16317.96	0.44	-1197	17273	16786	16363	15876	15453	17030	16120	6	4850	100	11730	10	1	6128000	996	4.10	0.75	12	0.02	3960.00	21533.00	29600	20240206	-45.10	14610	20241119	11.23	19140	-15.10	20250107	14960	8.62	20250211	28500	-42.98	20240219	14610	11.23	20241119	1.16	N	111380	100	6 억	26827	N	N	0	N	N
74	20250217	160805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16300	370	2	2.32	371590160	22772	220.89	15940	16850	15940	20700	11160	15930	16317.85	0.34	4915	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	999	4.12	0.76	12	0.37	3960.00	21533.00	30350	20240202	-46.29	14610	20241119	11.57	19140	-14.84	20250107	14960	8.96	20250211	28500	-42.81	20240219	14610	11.57	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
75	20250217	150804	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16280	350	2	2.20	361205880	22135	214.72	15940	16850	15940	20700	11160	15930	16318.31	0.34	5029	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	998	4.11	0.76	12	0.36	3960.00	21533.00	30350	20240202	-46.36	14610	20241119	11.43	19140	-14.94	20250107	14960	8.82	20250211	28500	-42.88	20240219	14610	11.43	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
76	20250217	140803	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16360	430	2	2.70	308516550	18903	183.36	15940	16850	15940	20700	11160	15930	16321.04	0.34	4646	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	1003	4.13	0.76	12	0.31	3960.00	21533.00	30350	20240202	-46.10	14610	20241119	11.98	19140	-14.52	20250107	14960	9.36	20250211	28500	-42.60	20240219	14610	11.98	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
77	20250217	130806	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16250	320	2	2.01	193074150	11898	115.41	15940	16340	15940	20700	11160	15930	16227.45	0.34	5027	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	996	4.10	0.75	12	0.19	3960.00	21533.00	30350	20240202	-46.46	14610	20241119	11.23	19140	-15.10	20250107	14960	8.62	20250211	28500	-42.98	20240219	14610	11.23	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
78	20250217	120806	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16300	370	2	2.32	181932960	11213	108.77	15940	16340	15940	20700	11160	15930	16225.18	0.34	4489	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	999	4.12	0.76	12	0.18	3960.00	21533.00	30350	20240202	-46.29	14610	20241119	11.57	19140	-14.84	20250107	14960	8.96	20250211	28500	-42.81	20240219	14610	11.57	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
79	20250217	110805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16170	240	2	1.51	146714310	9048	87.77	15940	16340	15940	20700	11160	15930	16215.11	0.34	3058	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	991	4.08	0.75	12	0.15	3960.00	21533.00	30350	20240202	-46.72	14610	20241119	10.68	19140	-15.52	20250107	14960	8.09	20250211	28500	-43.26	20240219	14610	10.68	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
80	20250217	100803	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16290	360	2	2.26	125302290	7728	74.96	15940	16340	15940	20700	11160	15930	16214.06	0.34	3344	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	998	4.11	0.76	12	0.13	3960.00	21533.00	30350	20240202	-46.33	14610	20241119	11.50	19140	-14.89	20250107	14960	8.89	20250211	28500	-42.84	20240219	14610	11.50	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
81	20250217	090805	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16270	340	2	2.13	16686580	1037	10.06	15940	16270	15940	20700	11160	15930	16091.21	0.34	214	16250	16090	15810	15650	15370	16170	15730	6	4770	100	11460	10	1	6128000	997	4.11	0.76	12	0.02	3960.00	21533.00	30350	20240202	-46.39	14610	20241119	11.36	19140	-14.99	20250107	14960	8.76	20250211	28500	-42.91	20240219	14610	11.36	20241119	1.24	N	111380	100	6 억	20851	N	N	0	N	N
82	20250214	160800	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15930	320	2	2.05	163402050	10309	53.87	15610	15970	15530	20250	10930	15610	15850.43	0.33	-556	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	976	4.02	0.74	12	0.17	3960.00	21533.00	30350	20240202	-47.51	14610	20241119	9.03	19140	-16.77	20250107	14960	6.48	20250211	28800	-44.69	20240216	14610	9.03	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
83	20250214	150759	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15920	310	2	1.99	156561170	9879	51.63	15610	15970	15530	20250	10930	15610	15847.88	0.33	-317	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	976	4.02	0.74	12	0.16	3960.00	21533.00	30350	20240202	-47.55	14610	20241119	8.97	19140	-16.82	20250107	14960	6.42	20250211	28800	-44.72	20240216	14610	8.97	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
84	20250214	140800	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15830	220	2	1.41	117318790	7411	38.73	15610	15970	15530	20250	10930	15610	15830.36	0.33	257	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	970	4.00	0.74	12	0.12	3960.00	21533.00	30350	20240202	-47.84	14610	20241119	8.35	19140	-17.29	20250107	14960	5.82	20250211	28800	-45.03	20240216	14610	8.35	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
85	20250214	130803	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15790	180	2	1.15	110942860	7008	36.62	15610	15970	15530	20250	10930	15610	15830.89	0.33	217	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	968	3.99	0.73	12	0.11	3960.00	21533.00	30350	20240202	-47.97	14610	20241119	8.08	19140	-17.50	20250107	14960	5.55	20250211	28800	-45.17	20240216	14610	8.08	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
86	20250214	120800	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15780	170	2	1.09	108385460	6846	35.78	15610	15970	15530	20250	10930	15610	15831.94	0.33	167	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	967	3.98	0.73	12	0.11	3960.00	21533.00	30350	20240202	-48.01	14610	20241119	8.01	19140	-17.55	20250107	14960	5.48	20250211	28800	-45.21	20240216	14610	8.01	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
87	20250214	110756	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15750	140	2	0.90	92178690	5816	30.39	15610	15970	15530	20250	10930	15610	15849.16	0.33	95	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	965	3.98	0.73	12	0.09	3960.00	21533.00	30350	20240202	-48.11	14610	20241119	7.80	19140	-17.71	20250107	14960	5.28	20250211	28800	-45.31	20240216	14610	7.80	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
88	20250214	100757	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15920	310	2	1.99	47409790	2999	15.67	15610	15970	15530	20250	10930	15610	15808.53	0.33	206	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	976	4.02	0.74	12	0.05	3960.00	21533.00	30350	20240202	-47.55	14610	20241119	8.97	19140	-16.82	20250107	14960	6.42	20250211	28800	-44.72	20240216	14610	8.97	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
89	20250214	090801	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15550	-60	5	-0.38	2691280	173	0.90	15610	15720	15530	20250	10930	15610	15556.53	0.33	95	16083	15846	15573	15336	15063	15965	15455	6	4640	100	11230	10	1	6128000	953	3.93	0.72	12	0.00	3960.00	21533.00	30350	20240202	-48.76	14610	20241119	6.43	19140	-18.76	20250107	14960	3.94	20250211	28800	-46.01	20240216	14610	6.43	20241119	1.22	N	111380	100	6 억	20225	N	N	0	N	N
90	20250213	160753	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15610	-10	5	-0.06	296406980	19084	281.10	15500	15810	15300	20300	10940	15620	15531.70	0.28	2285	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	957	3.94	0.72	12	0.31	3960.00	21533.00	30350	20240202	-48.57	14610	20241119	6.84	19140	-18.44	20250107	14960	4.34	20250211	28800	-45.80	20240216	14610	6.84	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
91	20250213	150754	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15550	-70	5	-0.45	289583130	18645	274.64	15500	15810	15300	20300	10940	15620	15531.41	0.28	2433	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	953	3.93	0.72	12	0.30	3960.00	21533.00	30350	20240202	-48.76	14610	20241119	6.43	19140	-18.76	20250107	14960	3.94	20250211	28800	-46.01	20240216	14610	6.43	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
92	20250213	140752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15440	-180	5	-1.15	225233410	14470	213.14	15500	15810	15300	20300	10940	15620	15565.54	0.28	804	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	946	3.90	0.72	12	0.24	3960.00	21533.00	30350	20240202	-49.13	14610	20241119	5.68	19140	-19.33	20250107	14960	3.21	20250211	28800	-46.39	20240216	14610	5.68	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
93	20250213	130752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15680	60	2	0.38	163774930	10542	155.28	15500	15810	15300	20300	10940	15620	15535.47	0.28	1164	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	961	3.96	0.73	12	0.17	3960.00	21533.00	30350	20240202	-48.34	14610	20241119	7.32	19140	-18.08	20250107	14960	4.81	20250211	28800	-45.56	20240216	14610	7.32	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
94	20250213	120752	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15700	80	2	0.51	161486110	10396	153.13	15500	15810	15300	20300	10940	15620	15533.48	0.28	1169	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	962	3.96	0.73	12	0.17	3960.00	21533.00	30350	20240202	-48.27	14610	20241119	7.46	19140	-17.97	20250107	14960	4.95	20250211	28800	-45.49	20240216	14610	7.46	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
95	20250213	110751	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15480	-140	5	-0.90	134449700	8665	127.63	15500	15810	15300	20300	10940	15620	15516.41	0.28	-419	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	949	3.91	0.72	12	0.14	3960.00	21533.00	30350	20240202	-49.00	14610	20241119	5.95	19140	-19.12	20250107	14960	3.48	20250211	28800	-46.25	20240216	14610	5.95	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
96	20250213	100753	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15390	-230	5	-1.47	97388110	6249	92.05	15500	15810	15340	20300	10940	15620	15584.59	0.28	-604	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	943	3.89	0.71	12	0.10	3960.00	21533.00	30350	20240202	-49.29	14610	20241119	5.34	19140	-19.59	20250107	14960	2.87	20250211	28800	-46.56	20240216	14610	5.34	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
97	20250213	090749	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15620	0	3	0.00	341120	22	0.32	15500	15620	15500	20300	10940	15620	15505.45	0.28	-3	15946	15782	15476	15312	15006	15865	15395	6	4680	100	11240	10	1	6128000	957	3.94	0.73	12	0.00	3960.00	21533.00	30350	20240202	-48.53	14610	20241119	6.91	19140	-18.39	20250107	14960	4.41	20250211	28800	-45.76	20240216	14610	6.91	20241119	1.20	N	111380	100	6 억	17350	N	N	0	N	N
98	20250212	160747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15620	230	2	1.49	104919760	6786	31.08	15170	15640	15170	20000	10780	15390	15458.11	0.25	1489	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	957	3.94	0.73	12	0.11	3960.00	21533.00	30950	20240130	-49.53	14610	20241119	6.91	19140	-18.39	20250107	14960	4.41	20250211	28800	-45.76	20240216	14610	6.91	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
99	20250212	150746	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15540	150	2	0.97	90247470	5843	26.76	15170	15640	15170	20000	10780	15390	15445.40	0.25	1522	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	952	3.92	0.72	12	0.10	3960.00	21533.00	30950	20240130	-49.79	14610	20241119	6.37	19140	-18.81	20250107	14960	3.88	20250211	28800	-46.04	20240216	14610	6.37	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
100	20250212	140747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15490	100	2	0.65	83719900	5423	24.84	15170	15640	15170	20000	10780	15390	15437.93	0.25	1575	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	949	3.91	0.72	12	0.09	3960.00	21533.00	30950	20240130	-49.95	14610	20241119	6.02	19140	-19.07	20250107	14960	3.54	20250211	28800	-46.22	20240216	14610	6.02	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
101	20250212	130749	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15530	140	2	0.91	75555830	4896	22.42	15170	15640	15170	20000	10780	15390	15432.15	0.25	1575	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	952	3.92	0.72	12	0.08	3960.00	21533.00	30950	20240130	-49.82	14610	20241119	6.30	19140	-18.86	20250107	14960	3.81	20250211	28800	-46.08	20240216	14610	6.30	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
102	20250212	120745	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15490	100	2	0.65	74966850	4858	22.25	15170	15640	15170	20000	10780	15390	15431.63	0.25	1577	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	949	3.91	0.72	12	0.08	3960.00	21533.00	30950	20240130	-49.95	14610	20241119	6.02	19140	-19.07	20250107	14960	3.54	20250211	28800	-46.22	20240216	14610	6.02	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
103	20250212	110745	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15530	140	2	0.91	45503430	2959	13.55	15170	15530	15170	20000	10780	15390	15377.98	0.25	1375	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	952	3.92	0.72	12	0.05	3960.00	21533.00	30950	20240130	-49.82	14610	20241119	6.30	19140	-18.86	20250107	14960	3.81	20250211	28800	-46.08	20240216	14610	6.30	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
104	20250212	100739	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15330	-60	5	-0.39	7623740	500	2.29	15170	15410	15170	20000	10780	15390	15247.48	0.25	-174	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	939	3.87	0.71	12	0.01	3960.00	21533.00	30950	20240130	-50.47	14610	20241119	4.93	19140	-19.91	20250107	14960	2.47	20250211	28800	-46.77	20240216	14610	4.93	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
105	20250212	090741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15410	20	2	0.13	394900	26	0.12	15170	15410	15170	20000	10780	15390	15188.46	0.25	-3	15676	15532	15246	15102	14816	15605	15175	6	4610	100	11080	10	1	6128000	944	3.89	0.72	12	0.00	3960.00	21533.00	30950	20240130	-50.21	14610	20241119	5.48	19140	-19.49	20250107	14960	3.01	20250211	28800	-46.49	20240216	14610	5.48	20241119	1.16	N	111380	100	6 억	15534	N	N	0	N	N
106	20250211	160748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15390	310	2	2.06	330220620	21794	78.20	14960	15390	14960	19600	10560	15080	15151.84	0.17	3910	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	943	3.89	0.71	12	0.36	3960.00	21533.00	32600	20240129	-52.79	14610	20241119	5.34	19140	-19.59	20250107	14960	2.87	20250211	28800	-46.56	20240216	14610	5.34	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
107	20250211	150748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15350	270	2	1.79	320737920	21177	75.98	14960	15390	14960	19600	10560	15080	15145.58	0.17	3875	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	941	3.88	0.71	12	0.35	3960.00	21533.00	32600	20240129	-52.91	14610	20241119	5.07	19140	-19.80	20250107	14960	2.61	20250211	28800	-46.70	20240216	14610	5.07	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
108	20250211	140749	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15270	190	2	1.26	240543700	15940	57.19	14960	15290	14960	19600	10560	15080	15090.57	0.17	1489	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	936	3.86	0.71	12	0.26	3960.00	21533.00	32600	20240129	-53.16	14610	20241119	4.52	19140	-20.22	20250107	14960	2.07	20250211	28800	-46.98	20240216	14610	4.52	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
109	20250211	130747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15120	40	2	0.27	228085610	15118	54.24	14960	15290	14960	19600	10560	15080	15087.02	0.17	1233	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	927	3.82	0.70	12	0.25	3960.00	21533.00	32600	20240129	-53.62	14610	20241119	3.49	19140	-21.00	20250107	14960	1.07	20250211	28800	-47.50	20240216	14610	3.49	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
110	20250211	120746	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15110	30	2	0.20	217909230	14445	51.83	14960	15290	14960	19600	10560	15080	15085.44	0.17	1148	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	926	3.82	0.70	12	0.24	3960.00	21533.00	32600	20240129	-53.65	14610	20241119	3.42	19140	-21.06	20250107	14960	1.00	20250211	28800	-47.53	20240216	14610	3.42	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
111	20250211	110747	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15030	-50	5	-0.33	110922280	7387	26.50	14960	15150	14960	19600	10560	15080	15015.88	0.17	-24	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	921	3.80	0.70	12	0.12	3960.00	21533.00	32600	20240129	-53.90	14610	20241119	2.87	19140	-21.47	20250107	14960	0.47	20250211	28800	-47.81	20240216	14610	2.87	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
112	20250211	100748	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15010	-70	5	-0.46	26775010	1785	6.40	14960	15150	14960	19600	10560	15080	15000.01	0.17	-229	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	920	3.79	0.70	12	0.03	3960.00	21533.00	32600	20240129	-53.96	14610	20241119	2.74	19140	-21.58	20250107	14960	0.33	20250211	28800	-47.88	20240216	14610	2.74	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
113	20250211	090751	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15150	70	2	0.46	9649390	645	2.31	14960	15150	14960	19600	10560	15080	14960.29	0.17	-94	15546	15312	15186	14952	14826	15250	14890	6	4520	100	10850	10	1	6128000	928	3.83	0.70	12	0.01	3960.00	21533.00	32600	20240129	-53.53	14610	20241119	3.70	19140	-20.85	20250107	14960	1.27	20250211	28800	-47.40	20240216	14610	3.70	20241119	1.10	N	111380	100	6 억	10591	N	N	20	N	N
114	20250210	160744	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15080	-510	5	-3.27	420546970	27765	166.46	15420	15420	15060	20250	10920	15590	15148.34	0.19	-5369	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	924	3.81	0.70	12	0.45	3960.00	21533.00	33150	20240126	-54.51	14610	20241119	3.22	19140	-21.21	20250107	15060	0.13	20250210	28800	-47.64	20240216	14610	3.22	20241119	0.99	N	111380	100	6 억	11814	N	N	20	N	N
115	20250210	150743	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15130	-460	5	-2.95	369765340	24397	146.26	15420	15420	15080	20250	10920	15590	15156.16	0.19	-5150	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	927	3.82	0.70	12	0.40	3960.00	21533.00	33150	20240126	-54.36	14610	20241119	3.56	19140	-20.95	20250107	15080	0.33	20250210	28800	-47.47	20240216	14610	3.56	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
116	20250210	140742	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15100	-490	5	-3.14	312730060	20618	123.61	15420	15420	15080	20250	10920	15590	15167.80	0.19	-4826	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	925	3.81	0.70	12	0.34	3960.00	21533.00	33150	20240126	-54.45	14610	20241119	3.35	19140	-21.11	20250107	15080	0.13	20250210	28800	-47.57	20240216	14610	3.35	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
117	20250210	130744	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15170	-420	5	-2.69	270538680	17827	106.88	15420	15420	15080	20250	10920	15590	15175.76	0.19	-4158	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	930	3.83	0.70	12	0.29	3960.00	21533.00	33150	20240126	-54.24	14610	20241119	3.83	19140	-20.74	20250107	15080	0.60	20250210	28800	-47.33	20240216	14610	3.83	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
118	20250210	120740	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15100	-490	5	-3.14	225838420	14867	89.13	15420	15420	15100	20250	10920	15590	15190.56	0.19	-3596	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	925	3.81	0.70	12	0.24	3960.00	21533.00	33150	20240126	-54.45	14610	20241119	3.35	19140	-21.11	20250107	15100	0.00	20250210	28800	-47.57	20240216	14610	3.35	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
119	20250210	110738	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15140	-450	5	-2.89	182490480	12000	71.94	15420	15420	15100	20250	10920	15590	15207.51	0.19	-2905	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	928	3.82	0.70	12	0.20	3960.00	21533.00	33150	20240126	-54.33	14610	20241119	3.63	19140	-20.90	20250107	15100	0.26	20250210	28800	-47.43	20240216	14610	3.63	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
120	20250210	100738	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15250	-340	5	-2.18	134398600	8838	52.99	15420	15420	15100	20250	10920	15590	15206.86	0.19	-2176	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	935	3.85	0.71	12	0.14	3960.00	21533.00	33150	20240126	-54.00	14610	20241119	4.38	19140	-20.32	20250107	15100	0.99	20250210	28800	-47.05	20240216	14610	4.38	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
121	20250210	090735	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15180	-410	5	-2.63	26334580	1722	10.32	15420	15420	15180	20250	10920	15590	15292.85	0.19	-1065	15930	15760	15580	15410	15230	15670	15320	6	4660	100	11220	10	1	6128000	930	3.83	0.70	12	0.03	3960.00	21533.00	33150	20240126	-54.21	14610	20241119	3.90	19140	-20.69	20250107	15180	0.00	20250210	28800	-47.29	20240216	14610	3.90	20241119	0.99	N	111380	100	6 억	11814	N	N	125	N	N
122	20250207	160729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15590	-130	5	-0.83	253121860	16322	55.75	15660	15750	15400	20400	11010	15720	15507.62	0.22	-2273	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	955	3.94	0.72	12	0.27	3960.00	21533.00	33150	20240126	-52.97	14610	20241119	6.71	19140	-18.55	20250107	15400	1.23	20250207	29250	-46.70	20240207	14610	6.71	20241119	0.95	N	111380	100	6 억	13557	N	N	125	N	N
123	20250207	150731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15430	-290	5	-1.84	236623400	15257	52.11	15660	15750	15400	20400	11010	15720	15509.17	0.22	-1921	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	946	3.90	0.72	12	0.25	3960.00	21533.00	33150	20240126	-53.45	14610	20241119	5.61	19140	-19.38	20250107	15400	0.19	20250207	29250	-47.25	20240207	14610	5.61	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
124	20250207	140731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15420	-300	5	-1.91	182842710	11772	40.21	15660	15750	15400	20400	11010	15720	15532.00	0.22	-2018	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	945	3.89	0.72	12	0.19	3960.00	21533.00	33150	20240126	-53.48	14610	20241119	5.54	19140	-19.44	20250107	15400	0.13	20250207	29250	-47.28	20240207	14610	5.54	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
125	20250207	130729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15410	-310	5	-1.97	166039530	10682	36.48	15660	15750	15400	20400	11010	15720	15543.86	0.22	-1963	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	944	3.89	0.72	12	0.17	3960.00	21533.00	33150	20240126	-53.51	14610	20241119	5.48	19140	-19.49	20250107	15400	0.06	20250207	29250	-47.32	20240207	14610	5.48	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
126	20250207	120729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15420	-300	5	-1.91	134905490	8662	29.58	15660	15750	15400	20400	11010	15720	15574.40	0.22	-1911	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	945	3.89	0.72	12	0.14	3960.00	21533.00	33150	20240126	-53.48	14610	20241119	5.54	19140	-19.44	20250107	15400	0.13	20250207	29250	-47.28	20240207	14610	5.54	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
127	20250207	110727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15430	-290	5	-1.84	117338530	7523	25.69	15660	15750	15430	20400	11010	15720	15597.31	0.22	-1895	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	946	3.90	0.72	12	0.12	3960.00	21533.00	33150	20240126	-53.45	14610	20241119	5.61	19140	-19.38	20250107	15430	0.00	20250207	29250	-47.25	20240207	14610	5.61	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
128	20250207	100729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15650	-70	5	-0.45	67810360	4334	14.80	15660	15750	15520	20400	11010	15720	15646.14	0.22	-1776	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	959	3.95	0.73	12	0.07	3960.00	21533.00	33150	20240126	-52.79	14610	20241119	7.12	19140	-18.23	20250107	15520	0.84	20250207	29250	-46.50	20240207	14610	7.12	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
129	20250207	090734	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15640	-80	5	-0.51	5769340	369	1.26	15660	15660	15570	20400	11010	15720	15635.07	0.22	-251	16106	15912	15786	15592	15466	15850	15530	6	4680	100	11310	10	1	6128000	958	3.95	0.73	12	0.01	3960.00	21533.00	33150	20240126	-52.82	14610	20241119	7.05	19140	-18.29	20250107	15570	0.45	20250207	29250	-46.53	20240207	14610	7.05	20241119	0.95	N	111380	100	6 억	13557	N	N	28	N	N
130	20250206	160711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15720	-270	5	-1.69	461675780	29275	286.11	15980	15980	15660	20750	11200	15990	15770.33	0.24	-2586	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	963	3.97	0.73	12	0.48	3960.00	21533.00	33150	20240126	-52.58	14610	20241119	7.60	19140	-17.87	20250107	15660	0.38	20250206	29600	-46.89	20240206	14610	7.60	20241119	0.97	N	111380	100	6 억	14760	N	N	28	N	N
131	20250206	150715	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15660	-330	5	-2.06	443137340	28093	274.56	15980	15980	15660	20750	11200	15990	15773.94	0.24	-2917	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	960	3.95	0.73	12	0.46	3960.00	21533.00	33150	20240126	-52.76	14610	20241119	7.19	19140	-18.18	20250107	15660	0.00	20250206	29600	-47.09	20240206	14610	7.19	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
132	20250206	140716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15700	-290	5	-1.81	379748930	24051	235.06	15980	15980	15670	20750	11200	15990	15789.32	0.24	-3188	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	962	3.96	0.73	12	0.39	3960.00	21533.00	33150	20240126	-52.64	14610	20241119	7.46	19140	-17.97	20250107	15670	0.19	20250206	29600	-46.96	20240206	14610	7.46	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
133	20250206	130713	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15710	-280	5	-1.75	311333100	19691	192.45	15980	15980	15710	20750	11200	15990	15810.93	0.24	-3245	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	963	3.97	0.73	12	0.32	3960.00	21533.00	33150	20240126	-52.61	14610	20241119	7.53	19140	-17.92	20250107	15710	0.00	20250206	29600	-46.93	20240206	14610	7.53	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
134	20250206	120711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15750	-240	5	-1.50	232596550	14685	143.52	15980	15980	15750	20750	11200	15990	15839.06	0.24	-3062	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	965	3.98	0.73	12	0.24	3960.00	21533.00	33150	20240126	-52.49	14610	20241119	7.80	19140	-17.71	20250107	15750	0.00	20250206	29600	-46.79	20240206	14610	7.80	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
135	20250206	110706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15820	-170	5	-1.06	140292070	8832	86.32	15980	15980	15820	20750	11200	15990	15884.52	0.24	-2268	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	969	3.99	0.73	12	0.14	3960.00	21533.00	33150	20240126	-52.28	14610	20241119	8.28	19140	-17.35	20250107	15820	0.00	20250206	29600	-46.55	20240206	14610	8.28	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
136	20250206	100707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15930	-60	5	-0.38	52992640	3332	32.56	15980	15980	15870	20750	11200	15990	15904.15	0.24	-111	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	976	4.02	0.74	12	0.05	3960.00	21533.00	33150	20240126	-51.95	14610	20241119	9.03	19140	-16.77	20250107	15870	0.38	20250206	29600	-46.18	20240206	14610	9.03	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
137	20250206	090716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15900	-90	5	-0.56	4539170	285	2.79	15980	15980	15880	20750	11200	15990	15926.91	0.24	37	16410	16200	16070	15860	15730	16135	15795	6	4760	100	11510	10	1	6128000	974	4.02	0.74	12	0.00	3960.00	21533.00	33150	20240126	-52.04	14610	20241119	8.83	19140	-16.93	20250107	15880	0.13	20250206	29600	-46.28	20240206	14610	8.83	20241119	0.97	N	111380	100	6 억	14760	N	N	0	N	N
138	20250205	160704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15990	-150	5	-0.93	162996050	10198	122.45	16000	16280	15940	20950	11300	16140	15981.18	0.25	-334	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	980	4.04	0.74	12	0.17	3960.00	21533.00	33150	20240126	-51.76	14610	20241119	9.45	19140	-16.46	20250107	15920	0.44	20250204	29600	-45.98	20240206	14610	9.45	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
139	20250205	150708	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16000	-140	5	-0.87	153123640	9580	115.03	16000	16280	15940	20950	11300	16140	15981.60	0.25	-258	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	980	4.04	0.74	12	0.16	3960.00	21533.00	33150	20240126	-51.73	14610	20241119	9.51	19140	-16.41	20250107	15920	0.50	20250204	29600	-45.95	20240206	14610	9.51	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
140	20250205	140706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15940	-200	5	-1.24	135285220	8462	101.61	16000	16280	15940	20950	11300	16140	15985.07	0.25	-296	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	977	4.03	0.74	12	0.14	3960.00	21533.00	33150	20240126	-51.92	14610	20241119	9.10	19140	-16.72	20250107	15920	0.13	20250204	29600	-46.15	20240206	14610	9.10	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
141	20250205	130705	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15970	-170	5	-1.05	85618810	5349	64.23	16000	16280	15950	20950	11300	16140	16003.29	0.25	-165	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	979	4.03	0.74	12	0.09	3960.00	21533.00	33150	20240126	-51.83	14610	20241119	9.31	19140	-16.56	20250107	15920	0.31	20250204	29600	-46.05	20240206	14610	9.31	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
142	20250205	120707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15990	-150	5	-0.93	68824170	4298	51.61	16000	16280	15950	20950	11300	16140	16009.24	0.25	-452	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	980	4.04	0.74	12	0.07	3960.00	21533.00	33150	20240126	-51.76	14610	20241119	9.45	19140	-16.46	20250107	15920	0.44	20250204	29600	-45.98	20240206	14610	9.45	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
143	20250205	110706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15990	-150	5	-0.93	51242520	3197	38.39	16000	16280	15980	20950	11300	16140	16023.73	0.25	-576	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	980	4.04	0.74	12	0.05	3960.00	21533.00	33150	20240126	-51.76	14610	20241119	9.45	19140	-16.46	20250107	15920	0.44	20250204	29600	-45.98	20240206	14610	9.45	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
144	20250205	100713	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16000	-140	5	-0.87	24607210	1532	18.40	16000	16280	16000	20950	11300	16140	16055.17	0.25	-396	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	980	4.04	0.74	12	0.03	3960.00	21533.00	33150	20240126	-51.73	14610	20241119	9.51	19140	-16.41	20250107	15920	0.50	20250204	29600	-45.95	20240206	14610	9.51	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
145	20250205	090716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16200	60	2	0.37	2724480	169	2.03	16000	16280	16000	20950	11300	16140	16066.05	0.25	18	16673	16406	16163	15896	15653	16540	16030	6	4810	100	11620	10	1	6128000	993	4.09	0.75	12	0.00	3960.00	21533.00	33150	20240126	-51.13	14610	20241119	10.88	19140	-15.36	20250107	15920	1.76	20250204	29600	-45.27	20240206	14610	10.88	20241119	0.96	N	111380	100	6 억	15094	N	N	0	N	N
146	20250204	160648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16140	90	2	0.56	133767870	8308	73.77	15970	16430	15920	20850	11240	16050	16101.09	0.24	-29	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	989	4.08	0.75	12	0.14	3960.00	21533.00	33150	20240126	-51.31	14610	20241119	10.47	19140	-15.67	20250107	15920	1.38	20250204	29600	-45.47	20240206	14610	10.47	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
147	20250204	150700	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16060	10	2	0.06	125530310	7796	69.22	15970	16430	15920	20850	11240	16050	16101.89	0.24	-139	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	984	4.06	0.75	12	0.13	3960.00	21533.00	33150	20240126	-51.55	14610	20241119	9.92	19140	-16.09	20250107	15920	0.88	20250204	29600	-45.74	20240206	14610	9.92	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
148	20250204	140659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16160	110	2	0.69	77961920	4844	43.01	15970	16430	15920	20850	11240	16050	16094.53	0.24	567	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	990	4.08	0.75	12	0.08	3960.00	21533.00	33150	20240126	-51.25	14610	20241119	10.61	19140	-15.57	20250107	15920	1.51	20250204	29600	-45.41	20240206	14610	10.61	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
149	20250204	130701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16160	110	2	0.69	65436660	4069	36.13	15970	16430	15920	20850	11240	16050	16081.75	0.24	635	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	990	4.08	0.75	12	0.07	3960.00	21533.00	33150	20240126	-51.25	14610	20241119	10.61	19140	-15.57	20250107	15920	1.51	20250204	29600	-45.41	20240206	14610	10.61	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
150	20250204	120707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16170	120	2	0.75	55058900	3427	30.43	15970	16430	15920	20850	11240	16050	16066.21	0.24	470	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	991	4.08	0.75	12	0.06	3960.00	21533.00	33150	20240126	-51.22	14610	20241119	10.68	19140	-15.52	20250107	15920	1.57	20250204	29600	-45.37	20240206	14610	10.68	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
151	20250204	110652	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16160	110	2	0.69	42805220	2670	23.71	15970	16160	15920	20850	11240	16050	16031.92	0.24	290	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	990	4.08	0.75	12	0.04	3960.00	21533.00	33150	20240126	-51.25	14610	20241119	10.61	19140	-15.57	20250107	15920	1.51	20250204	29600	-45.41	20240206	14610	10.61	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
152	20250204	100657	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	15980	-70	5	-0.44	22063970	1380	12.25	15970	16050	15920	20850	11240	16050	15988.38	0.24	99	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	979	4.04	0.74	12	0.02	3960.00	21533.00	33150	20240126	-51.79	14610	20241119	9.38	19140	-16.51	20250107	15920	0.38	20250204	29600	-46.01	20240206	14610	9.38	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N
153	20250204	090658	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	16050	0	3	0.00	609660	38	0.34	15970	16050	15970	20850	11240	16050	16043.68	0.24	29	16410	16230	16130	15950	15850	16180	15900	6	4800	100	11550	10	1	6128000	984	4.05	0.75	12	0.00	3960.00	21533.00	33150	20240126	-51.58	14610	20241119	9.86	19140	-16.14	20250107	15970	0.50	20250204	29600	-45.78	20240206	14610	9.86	20241119	0.94	N	111380	100	6 억	14805	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History