KissMeData/009270/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1363,-34,5,-2.43,694990254,508855,178.06,1384,1397,1350,1816,978,1397,1365.49,2.09,0,-128970,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1398,23.50,0.54,12,0.50,58.00,2517.00,1677,20241219,-18.72,1152,20240909,18.32,1593,-14.44,20250113,1339,1.79,20250204,1677,-18.72,20241219,1152,18.32,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,150248,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,-41,5,-2.93,640804655,468972,164.11,1384,1397,1350,1816,978,1397,1366.07,2.09,0,-115697,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1391,23.38,0.54,12,0.46,58.00,2517.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1339,1.27,20250204,1677,-19.14,20241219,1152,17.71,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,140248,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1357,-40,5,-2.86,592511802,433378,151.65,1384,1397,1350,1816,978,1397,1366.85,2.09,0,-106060,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1392,23.40,0.54,12,0.42,58.00,2517.00,1677,20241219,-19.08,1152,20240909,17.80,1593,-14.81,20250113,1339,1.34,20250204,1677,-19.08,20241219,1152,17.80,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,130249,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,-44,5,-3.15,554578357,405372,141.85,1384,1397,1350,1816,978,1397,1367.71,2.09,0,-100759,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1388,23.33,0.54,12,0.40,58.00,2517.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1339,1.05,20250204,1677,-19.32,20241219,1152,17.45,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,120246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,-41,5,-2.93,463925477,338383,118.41,1384,1397,1353,1816,978,1397,1370.62,2.09,0,-79564,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1391,23.38,0.54,12,0.33,58.00,2517.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1339,1.27,20250204,1677,-19.14,20241219,1152,17.71,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,110247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,-32,5,-2.29,345913334,251461,87.99,1384,1397,1361,1816,978,1397,1375.18,2.09,0,-69420,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1400,23.53,0.54,12,0.25,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1339,1.94,20250204,1677,-18.60,20241219,1152,18.49,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,100246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-28,5,-2.00,226614377,164057,57.41,1384,1397,1368,1816,978,1397,1380.82,2.09,0,-38643,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1404,23.60,0.54,12,0.16,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250228,090247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1393,-4,5,-0.29,20994554,15119,5.29,1384,1393,1384,1816,978,1397,1384.48,2.09,0,2824,1413,1404,1391,1382,1369,1409,1387,513,419,500,1030,1,1,102586356,1429,24.02,0.55,12,0.01,58.00,2517.00,1677,20241219,-16.94,1152,20240909,20.92,1593,-12.55,20250113,1339,4.03,20250204,1677,-16.94,20241219,1152,20.92,20240909,3.98,N,009270,500,512 억,,2148696,N,N,0,N,00,N
20250227,160244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1397,2,2,0.14,391256506,281946,42.34,1392,1400,1378,1813,977,1395,1387.70,2.12,0,-25224,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1433,24.09,0.56,12,0.27,58.00,2517.00,1677,20241219,-16.70,1152,20240909,21.27,1593,-12.30,20250113,1339,4.33,20250204,1677,-16.70,20241219,1152,21.27,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,150245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1394,-1,5,-0.07,348475194,251303,37.74,1392,1400,1378,1813,977,1395,1386.67,2.12,0,-33715,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1430,24.03,0.55,12,0.24,58.00,2517.00,1677,20241219,-16.88,1152,20240909,21.01,1593,-12.49,20250113,1339,4.11,20250204,1677,-16.88,20241219,1152,21.01,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,140246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,-5,5,-0.36,302396180,218215,32.77,1392,1400,1378,1813,977,1395,1385.77,2.12,0,-41647,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1426,23.97,0.55,12,0.21,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,130245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1386,-9,5,-0.65,275931644,199145,29.91,1392,1400,1378,1813,977,1395,1385.58,2.12,0,-40829,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1422,23.90,0.55,12,0.19,58.00,2517.00,1677,20241219,-17.35,1152,20240909,20.31,1593,-12.99,20250113,1339,3.51,20250204,1677,-17.35,20241219,1152,20.31,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,120245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,-10,5,-0.72,264197333,190691,28.64,1392,1400,1378,1813,977,1395,1385.47,2.12,0,-42161,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1421,23.88,0.55,12,0.19,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,110247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,-10,5,-0.72,148828026,107170,16.10,1392,1400,1385,1813,977,1395,1388.71,2.12,0,-47661,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1421,23.88,0.55,12,0.10,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,100254,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1391,-4,5,-0.29,124435177,89582,13.45,1392,1400,1385,1813,977,1395,1389.06,2.12,0,-35078,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1427,23.98,0.55,12,0.09,58.00,2517.00,1677,20241219,-17.05,1152,20240909,20.75,1593,-12.68,20250113,1339,3.88,20250204,1677,-17.05,20241219,1152,20.75,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250227,090253,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1397,2,2,0.14,25413631,18275,2.74,1392,1400,1387,1813,977,1395,1390.62,2.12,0,-12327,1437,1415,1394,1372,1351,1427,1384,513,418,500,1030,1,1,102586356,1433,24.09,0.56,12,0.02,58.00,2517.00,1677,20241219,-16.70,1152,20240909,21.27,1593,-12.30,20250113,1339,4.33,20250204,1677,-16.70,20241219,1152,21.27,20240909,3.97,N,009270,500,512 억,,2175617,N,N,0,N,00,N
20250226,160245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1395,17,2,1.23,931900876,665521,228.68,1378,1416,1373,1791,965,1378,1400.31,2.05,0,69527,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1431,24.05,0.55,12,0.65,58.00,2517.00,1677,20241219,-16.82,1152,20240909,21.09,1593,-12.43,20250113,1339,4.18,20250204,1677,-16.82,20241219,1152,21.09,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,150246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1394,16,2,1.16,878926258,627537,215.63,1378,1416,1373,1791,965,1378,1400.60,2.05,0,80608,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1430,24.03,0.55,12,0.61,58.00,2517.00,1677,20241219,-16.88,1152,20240909,21.01,1593,-12.49,20250113,1339,4.11,20250204,1677,-16.88,20241219,1152,21.01,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,140246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,11,2,0.80,792917602,565698,194.38,1378,1416,1373,1791,965,1378,1401.67,2.05,0,97261,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1425,23.95,0.55,12,0.55,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1339,3.73,20250204,1677,-17.17,20241219,1152,20.57,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,130247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1401,23,2,1.67,698394917,497862,171.07,1378,1416,1373,1791,965,1378,1402.79,2.05,0,100625,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1437,24.16,0.56,12,0.49,58.00,2517.00,1677,20241219,-16.46,1152,20240909,21.61,1593,-12.05,20250113,1339,4.63,20250204,1677,-16.46,20241219,1152,21.61,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,120246,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1400,22,2,1.60,647016437,461200,158.47,1378,1416,1373,1791,965,1378,1402.90,2.05,0,115741,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1436,24.14,0.56,12,0.45,58.00,2517.00,1677,20241219,-16.52,1152,20240909,21.53,1593,-12.12,20250113,1339,4.56,20250204,1677,-16.52,20241219,1152,21.53,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,110245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1409,31,2,2.25,530597173,378235,129.97,1378,1416,1373,1791,965,1378,1402.83,2.05,0,145976,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1445,24.29,0.56,12,0.37,58.00,2517.00,1677,20241219,-15.98,1152,20240909,22.31,1593,-11.55,20250113,1339,5.23,20250204,1677,-15.98,20241219,1152,22.31,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,100245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1408,30,2,2.18,405289087,289192,99.37,1378,1416,1373,1791,965,1378,1401.46,2.05,0,133656,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1444,24.28,0.56,12,0.28,58.00,2517.00,1677,20241219,-16.04,1152,20240909,22.22,1593,-11.61,20250113,1339,5.15,20250204,1677,-16.04,20241219,1152,22.22,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250226,090247,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1378,0,3,0.00,19803738,14380,4.94,1378,1378,1373,1791,965,1378,1377.17,2.05,0,8760,1402,1390,1382,1370,1362,1386,1366,513,413,500,1010,1,1,102586356,1414,23.76,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.83,1152,20240909,19.62,1593,-13.50,20250113,1339,2.91,20250204,1677,-17.83,20241219,1152,19.62,20240909,3.98,N,009270,500,512 억,,2104044,N,N,0,N,00,N
20250225,160245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1378,-12,5,-0.86,400770070,290164,60.34,1387,1394,1374,1807,973,1390,1381.19,1.99,0,52659,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1414,23.76,0.55,12,0.28,58.00,2517.00,1677,20241219,-17.83,1152,20240909,19.62,1593,-13.50,20250113,1339,2.91,20250204,1677,-17.83,20241219,1152,19.62,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,150244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1381,-9,5,-0.65,354619435,256688,53.38,1387,1394,1374,1807,973,1390,1381.52,1.99,0,42576,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1417,23.81,0.55,12,0.25,58.00,2517.00,1677,20241219,-17.65,1152,20240909,19.88,1593,-13.31,20250113,1339,3.14,20250204,1677,-17.65,20241219,1152,19.88,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,140244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1382,-8,5,-0.58,314323596,227468,47.30,1387,1394,1374,1807,973,1390,1381.84,1.99,0,35538,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1418,23.83,0.55,12,0.22,58.00,2517.00,1677,20241219,-17.59,1152,20240909,19.97,1593,-13.25,20250113,1339,3.21,20250204,1677,-17.59,20241219,1152,19.97,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,130245,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1375,-15,5,-1.08,216491971,156455,32.54,1387,1394,1374,1807,973,1390,1383.73,1.99,0,1268,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1411,23.71,0.55,12,0.15,58.00,2517.00,1677,20241219,-18.01,1152,20240909,19.36,1593,-13.68,20250113,1339,2.69,20250204,1677,-18.01,20241219,1152,19.36,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,120244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,-7,5,-0.50,143418941,103383,21.50,1387,1394,1380,1807,973,1390,1387.26,1.99,0,-1957,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1419,23.84,0.55,12,0.10,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1339,3.29,20250204,1677,-17.53,20241219,1152,20.05,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,110244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,-1,5,-0.07,109658471,79017,16.43,1387,1394,1380,1807,973,1390,1387.78,1.99,0,3323,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1425,23.95,0.55,12,0.08,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1339,3.73,20250204,1677,-17.17,20241219,1152,20.57,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,100243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,0,3,0.00,70595289,50910,10.59,1387,1394,1380,1807,973,1390,1386.67,1.99,0,-670,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1426,23.97,0.55,12,0.05,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250225,090244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,0,3,0.00,12917477,9313,1.94,1387,1390,1386,1807,973,1390,1387.04,1.99,0,-428,1412,1400,1379,1367,1346,1407,1374,513,417,500,1020,1,1,102586356,1426,23.97,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.96,N,009270,500,512 억,,2039186,N,N,443,N,00,N
20250224,160242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,21,2,1.53,656686842,476609,114.77,1365,1391,1358,1779,959,1369,1377.80,1.94,0,56014,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1426,23.97,0.55,12,0.46,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.93,N,009270,500,512 억,,1990631,N,N,443,N,00,N
20250224,150242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,20,2,1.46,616804570,447911,107.86,1365,1391,1358,1779,959,1369,1377.07,1.94,0,51507,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1425,23.95,0.55,12,0.44,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1339,3.73,20250204,1677,-17.17,20241219,1152,20.57,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,140243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,15,2,1.10,573838139,416907,100.39,1365,1389,1358,1779,959,1369,1376.42,1.94,0,35601,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1420,23.86,0.55,12,0.41,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,130242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1377,8,2,0.58,461413300,335177,80.71,1365,1389,1358,1779,959,1369,1376.63,1.94,0,13924,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1413,23.74,0.55,12,0.33,58.00,2517.00,1677,20241219,-17.89,1152,20240909,19.53,1593,-13.56,20250113,1339,2.84,20250204,1677,-17.89,20241219,1152,19.53,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,120242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,10,2,0.73,423118120,307395,74.02,1365,1389,1358,1779,959,1369,1376.46,1.94,0,20296,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1415,23.78,0.55,12,0.30,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,110242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,11,2,0.80,393875020,286216,68.92,1365,1389,1358,1779,959,1369,1376.15,1.94,0,14593,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1416,23.79,0.55,12,0.28,58.00,2517.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1339,3.06,20250204,1677,-17.71,20241219,1152,19.79,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,100241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,4,2,0.29,328758514,238990,57.55,1365,1389,1358,1779,959,1369,1375.62,1.94,0,26068,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1409,23.67,0.55,12,0.23,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250224,090243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,-10,5,-0.73,14166851,10393,2.50,1365,1365,1358,1779,959,1369,1363.11,1.94,0,-4611,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1394,23.43,0.54,12,0.01,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1339,1.49,20250204,1677,-18.96,20241219,1152,17.97,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N
20250221,160241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-7,5,-0.51,557176731,407386,99.81,1373,1382,1359,1788,964,1376,1367.68,2.06,0,-117975,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1404,23.60,0.54,12,0.40,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,150242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,-11,5,-0.80,522059193,381701,93.51,1373,1382,1359,1788,964,1376,1367.71,2.06,0,-114043,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1400,23.53,0.54,12,0.37,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1339,1.94,20250204,1677,-18.60,20241219,1152,18.49,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,140241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1360,-16,5,-1.16,440138676,321579,78.78,1373,1382,1360,1788,964,1376,1368.67,2.06,0,-88345,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1395,23.45,0.54,12,0.31,58.00,2517.00,1677,20241219,-18.90,1152,20240909,18.06,1593,-14.63,20250113,1339,1.57,20250204,1677,-18.90,20241219,1152,18.06,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,130241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-7,5,-0.51,310570528,226555,55.50,1373,1382,1366,1788,964,1376,1370.83,2.06,0,-59315,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1404,23.60,0.54,12,0.22,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,120242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1367,-9,5,-0.65,265727817,193805,47.48,1373,1382,1366,1788,964,1376,1371.10,2.06,0,-52621,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1402,23.57,0.54,12,0.19,58.00,2517.00,1677,20241219,-18.49,1152,20240909,18.66,1593,-14.19,20250113,1339,2.09,20250204,1677,-18.49,20241219,1152,18.66,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,110241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,-4,5,-0.29,204691416,149202,36.55,1373,1382,1366,1788,964,1376,1371.89,2.06,0,-42922,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1407,23.66,0.55,12,0.15,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,100242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-7,5,-0.51,137696122,100339,24.58,1373,1382,1366,1788,964,1376,1372.29,2.06,0,-37058,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1404,23.60,0.54,12,0.10,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250221,090242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,-3,5,-0.22,10764091,7835,1.92,1373,1382,1373,1788,964,1376,1373.70,2.06,0,681,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1409,23.67,0.55,12,0.01,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N
20250220,160241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1376,-7,5,-0.51,561001410,405680,41.51,1383,1392,1376,1797,969,1383,1382.87,2.06,0,-50,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1412,23.72,0.55,12,0.40,58.00,2517.00,1677,20241219,-17.95,1152,20240909,19.44,1593,-13.62,20250113,1339,2.76,20250204,1677,-17.95,20241219,1152,19.44,20240909,3.95,N,009270,500,512 억,,2109378,N,N,77,N,00,N
20250220,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1378,-5,5,-0.36,489276712,353686,36.19,1383,1392,1376,1797,969,1383,1383.37,2.06,0,10169,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1414,23.76,0.55,12,0.34,58.00,2517.00,1677,20241219,-17.83,1152,20240909,19.62,1593,-13.50,20250113,1339,2.91,20250204,1677,-17.83,20241219,1152,19.62,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,140242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,1,2,0.07,410044262,296254,30.31,1383,1392,1376,1797,969,1383,1384.10,2.06,0,21085,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1420,23.86,0.55,12,0.29,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,130240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1386,3,2,0.22,266597206,192880,19.74,1383,1390,1376,1797,969,1383,1382.19,2.06,0,4230,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1422,23.90,0.55,12,0.19,58.00,2517.00,1677,20241219,-17.35,1152,20240909,20.31,1593,-12.99,20250113,1339,3.51,20250204,1677,-17.35,20241219,1152,20.31,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,120241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1386,3,2,0.22,239974142,173684,17.77,1383,1390,1376,1797,969,1383,1381.66,2.06,0,-741,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1422,23.90,0.55,12,0.17,58.00,2517.00,1677,20241219,-17.35,1152,20240909,20.31,1593,-12.99,20250113,1339,3.51,20250204,1677,-17.35,20241219,1152,20.31,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,110241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,-4,5,-0.29,201933673,146116,14.95,1383,1390,1376,1797,969,1383,1382.00,2.06,0,-14355,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1415,23.78,0.55,12,0.14,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,100240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1381,-2,5,-0.14,171255462,123863,12.67,1383,1390,1376,1797,969,1383,1382.62,2.06,0,-10787,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1417,23.81,0.55,12,0.12,58.00,2517.00,1677,20241219,-17.65,1152,20240909,19.88,1593,-13.31,20250113,1339,3.14,20250204,1677,-17.65,20241219,1152,19.88,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250220,090241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,1,2,0.07,8705034,6295,0.64,1383,1384,1378,1797,969,1383,1382.81,2.06,0,-3100,1417,1399,1370,1352,1323,1409,1362,513,414,500,1020,1,1,102586356,1420,23.86,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.95,N,009270,500,512 억,,2109378,N,N,210,N,00,N
20250219,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,11,2,0.80,1320680195,968713,298.37,1372,1388,1341,1783,961,1372,1363.05,1.97,0,66876,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1419,23.84,0.55,12,0.94,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1339,3.29,20250204,1677,-17.53,20241219,1152,20.05,20240909,3.93,N,009270,500,512 억,,2017154,N,N,210,N,00,N
20250219,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,12,2,0.87,1267023060,929915,286.42,1372,1388,1341,1783,961,1372,1362.51,1.97,0,67290,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1420,23.86,0.55,12,0.91,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,140239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,7,2,0.51,1060245092,780398,240.37,1372,1382,1341,1783,961,1372,1358.60,1.97,0,109639,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1415,23.78,0.55,12,0.76,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,130240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,-13,5,-0.95,760671027,561773,173.03,1372,1374,1341,1783,961,1372,1354.05,1.97,0,48614,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1394,23.43,0.54,12,0.55,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1339,1.49,20250204,1677,-18.96,20241219,1152,17.97,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,120240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,-14,5,-1.02,712682526,526449,162.15,1372,1374,1341,1783,961,1372,1353.75,1.97,0,44162,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1393,23.41,0.54,12,0.51,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1339,1.42,20250204,1677,-19.02,20241219,1152,17.88,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,110240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1361,-11,5,-0.80,629371553,465045,143.24,1372,1374,1341,1783,961,1372,1353.36,1.97,0,43860,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1396,23.47,0.54,12,0.45,58.00,2517.00,1677,20241219,-18.84,1152,20240909,18.14,1593,-14.56,20250113,1339,1.64,20250204,1677,-18.84,20241219,1152,18.14,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,100239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1355,-17,5,-1.24,421306385,311238,95.86,1372,1374,1341,1783,961,1372,1353.65,1.97,0,18386,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1390,23.36,0.54,12,0.30,58.00,2517.00,1677,20241219,-19.20,1152,20240909,17.62,1593,-14.94,20250113,1339,1.19,20250204,1677,-19.20,20241219,1152,17.62,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,090240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,1,2,0.07,11846094,8634,2.66,1372,1374,1372,1783,961,1372,1372.03,1.97,0,-3844,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1409,23.67,0.55,12,0.01,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250218,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,-8,5,-0.58,438924653,319563,61.13,1377,1387,1363,1794,966,1380,1373.52,1.95,0,16123,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1407,23.66,0.55,12,0.31,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,-8,5,-0.58,405170063,294949,56.42,1377,1387,1363,1794,966,1380,1373.70,1.95,0,12485,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1407,23.66,0.55,12,0.29,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,-10,5,-0.72,364010176,264912,50.67,1377,1387,1363,1794,966,1380,1374.08,1.95,0,6440,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1405,23.62,0.54,12,0.26,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1339,2.32,20250204,1677,-18.31,20241219,1152,18.92,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,130239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-11,5,-0.80,233793601,169775,32.47,1377,1387,1367,1794,966,1380,1377.08,1.95,0,-3901,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1404,23.60,0.54,12,0.17,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,120239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1376,-4,5,-0.29,169131250,122639,23.46,1377,1387,1375,1794,966,1380,1379.10,1.95,0,-6431,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1412,23.72,0.55,12,0.12,58.00,2517.00,1677,20241219,-17.95,1152,20240909,19.44,1593,-13.62,20250113,1339,2.76,20250204,1677,-17.95,20241219,1152,19.44,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,110239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1377,-3,5,-0.22,103537044,75021,14.35,1377,1387,1375,1794,966,1380,1380.11,1.95,0,-9619,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1413,23.74,0.55,12,0.07,58.00,2517.00,1677,20241219,-17.89,1152,20240909,19.53,1593,-13.56,20250113,1339,2.84,20250204,1677,-17.89,20241219,1152,19.53,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,100239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,-1,5,-0.07,63103403,45686,8.74,1377,1387,1377,1794,966,1380,1381.24,1.95,0,-1296,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1415,23.78,0.55,12,0.04,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,090239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,5,2,0.36,14217831,10317,1.97,1377,1386,1377,1794,966,1380,1378.10,1.95,0,1012,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1421,23.88,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250217,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,-23,5,-1.64,724154060,521890,129.89,1389,1402,1378,1823,983,1403,1387.61,1.92,0,30822,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1416,23.79,0.55,12,0.51,58.00,2517.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1339,3.06,20250204,1677,-17.71,20241219,1152,19.79,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,150239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1382,-21,5,-1.50,689788965,497007,123.69,1389,1402,1378,1823,983,1403,1387.89,1.92,0,28713,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1418,23.83,0.55,12,0.48,58.00,2517.00,1677,20241219,-17.59,1152,20240909,19.97,1593,-13.25,20250113,1339,3.21,20250204,1677,-17.59,20241219,1152,19.97,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,140238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,-19,5,-1.35,554827330,399316,99.38,1389,1402,1382,1823,983,1403,1389.44,1.92,0,33645,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1420,23.86,0.55,12,0.39,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,130240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,-13,5,-0.93,385453433,276965,68.93,1389,1402,1385,1823,983,1403,1391.70,1.92,0,36311,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1426,23.97,0.55,12,0.27,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,120240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,-14,5,-1.00,358932005,257892,64.18,1389,1402,1385,1823,983,1403,1391.79,1.92,0,34986,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1425,23.95,0.55,12,0.25,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1339,3.73,20250204,1677,-17.17,20241219,1152,20.57,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,110239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1391,-12,5,-0.86,278745097,200126,49.81,1389,1402,1385,1823,983,1403,1392.85,1.92,0,29264,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1427,23.98,0.55,12,0.20,58.00,2517.00,1677,20241219,-17.05,1152,20240909,20.75,1593,-12.68,20250113,1339,3.88,20250204,1677,-17.05,20241219,1152,20.75,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,100238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1393,-10,5,-0.71,182808240,131076,32.62,1389,1402,1389,1823,983,1403,1394.67,1.92,0,17236,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1429,24.02,0.55,12,0.13,58.00,2517.00,1677,20241219,-16.94,1152,20240909,20.92,1593,-12.55,20250113,1339,4.03,20250204,1677,-16.94,20241219,1152,20.92,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,090238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1394,-9,5,-0.64,30549467,21974,5.47,1389,1402,1389,1823,983,1403,1390.26,1.92,0,1206,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1430,24.03,0.55,12,0.02,58.00,2517.00,1677,20241219,-16.88,1152,20240909,21.01,1593,-12.49,20250113,1339,4.11,20250204,1677,-16.88,20241219,1152,21.01,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250214,160237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1403,-1,5,-0.07,556263103,399168,39.23,1406,1412,1387,1825,983,1404,1393.54,1.99,0,-67740,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1439,24.19,0.56,12,0.39,58.00,2517.00,1677,20241219,-16.34,1152,20240909,21.79,1593,-11.93,20250113,1339,4.78,20250204,1677,-16.34,20241219,1152,21.79,20240909,3.83,N,009270,500,512 억,,2036980,N,N,399,N,00,N
20250214,150237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1392,-12,5,-0.85,490457824,352058,34.60,1406,1412,1387,1825,983,1404,1393.12,1.99,0,-70249,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1428,24.00,0.55,12,0.34,58.00,2517.00,1677,20241219,-16.99,1152,20240909,20.83,1593,-12.62,20250113,1339,3.96,20250204,1677,-16.99,20241219,1152,20.83,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,140238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1391,-13,5,-0.93,445179451,319516,31.40,1406,1412,1387,1825,983,1404,1393.29,1.99,0,-74500,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1427,23.98,0.55,12,0.31,58.00,2517.00,1677,20241219,-17.05,1152,20240909,20.75,1593,-12.68,20250113,1339,3.88,20250204,1677,-17.05,20241219,1152,20.75,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,130238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1392,-12,5,-0.85,366059369,262611,25.81,1406,1412,1389,1825,983,1404,1393.92,1.99,0,-73907,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1428,24.00,0.55,12,0.26,58.00,2517.00,1677,20241219,-16.99,1152,20240909,20.83,1593,-12.62,20250113,1339,3.96,20250204,1677,-16.99,20241219,1152,20.83,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,120238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1394,-10,5,-0.71,320580289,229967,22.60,1406,1412,1389,1825,983,1404,1394.03,1.99,0,-74153,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1430,24.03,0.55,12,0.22,58.00,2517.00,1677,20241219,-16.88,1152,20240909,21.01,1593,-12.49,20250113,1339,4.11,20250204,1677,-16.88,20241219,1152,21.01,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,110237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1392,-12,5,-0.85,296106710,212414,20.88,1406,1412,1389,1825,983,1404,1394.01,1.99,0,-71390,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1428,24.00,0.55,12,0.21,58.00,2517.00,1677,20241219,-16.99,1152,20240909,20.83,1593,-12.62,20250113,1339,3.96,20250204,1677,-16.99,20241219,1152,20.83,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,100237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,-14,5,-1.00,231963578,166338,16.35,1406,1412,1389,1825,983,1404,1394.53,1.99,0,-62941,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1426,23.97,0.55,12,0.16,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250214,090238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1404,0,3,0.00,15170638,10783,1.06,1406,1412,1404,1825,983,1404,1406.90,1.99,0,-6197,1461,1432,1409,1380,1357,1447,1395,513,421,500,1030,1,1,102586356,1440,24.21,0.56,12,0.01,58.00,2517.00,1677,20241219,-16.28,1152,20240909,21.88,1593,-11.86,20250113,1339,4.85,20250204,1677,-16.28,20241219,1152,21.88,20240909,3.83,N,009270,500,512 억,,2036980,N,N,85,N,00,N
20250213,160236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1404,19,2,1.37,1430586112,1012507,206.04,1398,1438,1386,1800,970,1385,1412.99,1.79,0,196658,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1440,24.21,0.56,12,0.99,58.00,2517.00,1677,20241219,-16.28,1152,20240909,21.88,1593,-11.86,20250113,1339,4.85,20250204,1677,-16.28,20241219,1152,21.88,20240909,3.87,N,009270,500,512 억,,1836593,N,N,85,N,00,N
20250213,150236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1403,18,2,1.30,1389366387,983159,200.07,1398,1438,1386,1800,970,1385,1413.17,1.79,0,200701,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1439,24.19,0.56,12,0.96,58.00,2517.00,1677,20241219,-16.34,1152,20240909,21.79,1593,-11.93,20250113,1339,4.78,20250204,1677,-16.34,20241219,1152,21.79,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,140236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1409,24,2,1.73,1270046930,898209,182.78,1398,1438,1386,1800,970,1385,1413.98,1.79,0,202235,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1445,24.29,0.56,12,0.88,58.00,2517.00,1677,20241219,-15.98,1152,20240909,22.31,1593,-11.55,20250113,1339,5.23,20250204,1677,-15.98,20241219,1152,22.31,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,130236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1414,29,2,2.09,1199574538,848260,172.62,1398,1438,1386,1800,970,1385,1414.16,1.79,0,212696,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1451,24.38,0.56,12,0.83,58.00,2517.00,1677,20241219,-15.68,1152,20240909,22.74,1593,-11.24,20250113,1339,5.60,20250204,1677,-15.68,20241219,1152,22.74,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,120236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1419,34,2,2.45,1137867097,804658,163.75,1398,1438,1386,1800,970,1385,1414.10,1.79,0,192989,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1456,24.47,0.56,12,0.78,58.00,2517.00,1677,20241219,-15.38,1152,20240909,23.18,1593,-10.92,20250113,1339,5.97,20250204,1677,-15.38,20241219,1152,23.18,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,110235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,17,2,1.23,1041183064,736173,149.81,1398,1438,1386,1800,970,1385,1414.32,1.79,0,170411,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1438,24.17,0.56,12,0.72,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,100236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1418,33,2,2.38,606539117,427368,86.97,1398,1438,1386,1800,970,1385,1419.24,1.79,0,121911,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1455,24.45,0.56,12,0.42,58.00,2517.00,1677,20241219,-15.44,1152,20240909,23.09,1593,-10.99,20250113,1339,5.90,20250204,1677,-15.44,20241219,1152,23.09,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250213,090235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1405,20,2,1.44,55406563,39589,8.06,1398,1407,1386,1800,970,1385,1399.54,1.79,0,15883,1431,1408,1394,1371,1357,1401,1364,513,415,500,1020,1,1,102586356,1441,24.22,0.56,12,0.04,58.00,2517.00,1677,20241219,-16.22,1152,20240909,21.96,1593,-11.80,20250113,1339,4.93,20250204,1677,-16.22,20241219,1152,21.96,20240909,3.87,N,009270,500,512 억,,1836593,N,N,1052,N,00,N
20250212,160235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,-23,5,-1.63,683352443,491404,160.92,1417,1417,1380,1830,986,1408,1390.61,1.80,0,-37742,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1421,23.88,0.55,12,0.48,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.86,N,009270,500,512 억,,1851065,N,N,1052,N,00,N
20250212,150235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,-23,5,-1.63,632837193,454883,148.96,1417,1417,1380,1830,986,1408,1391.21,1.80,0,-42117,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1421,23.88,0.55,12,0.44,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,140235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1386,-22,5,-1.56,569520634,409134,133.98,1417,1417,1380,1830,986,1408,1392.01,1.80,0,-55058,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1422,23.90,0.55,12,0.40,58.00,2517.00,1677,20241219,-17.35,1152,20240909,20.31,1593,-12.99,20250113,1339,3.51,20250204,1677,-17.35,20241219,1152,20.31,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,130235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1386,-22,5,-1.56,490894800,352376,115.40,1417,1417,1380,1830,986,1408,1393.10,1.80,0,-66167,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1422,23.90,0.55,12,0.34,58.00,2517.00,1677,20241219,-17.35,1152,20240909,20.31,1593,-12.99,20250113,1339,3.51,20250204,1677,-17.35,20241219,1152,20.31,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,120234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1392,-16,5,-1.14,366415835,262629,86.00,1417,1417,1391,1830,986,1408,1395.18,1.80,0,-51773,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1428,24.00,0.55,12,0.26,58.00,2517.00,1677,20241219,-16.99,1152,20240909,20.83,1593,-12.62,20250113,1339,3.96,20250204,1677,-16.99,20241219,1152,20.83,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,110235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1395,-13,5,-0.92,291913211,209116,68.48,1417,1417,1391,1830,986,1408,1395.94,1.80,0,-44053,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1431,24.05,0.55,12,0.20,58.00,2517.00,1677,20241219,-16.82,1152,20240909,21.09,1593,-12.43,20250113,1339,4.18,20250204,1677,-16.82,20241219,1152,21.09,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,100235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1393,-15,5,-1.07,188635588,135015,44.21,1417,1417,1391,1830,986,1408,1397.15,1.80,0,-15252,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1429,24.02,0.55,12,0.13,58.00,2517.00,1677,20241219,-16.94,1152,20240909,20.92,1593,-12.55,20250113,1339,4.03,20250204,1677,-16.94,20241219,1152,20.92,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250212,090236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1405,-3,5,-0.21,4635224,3296,1.08,1417,1417,1403,1830,986,1408,1406.32,1.80,0,-2330,1447,1427,1414,1394,1381,1424,1391,513,422,500,1040,1,1,102586356,1441,24.22,0.56,12,0.00,58.00,2517.00,1677,20241219,-16.22,1152,20240909,21.96,1593,-11.80,20250113,1339,4.93,20250204,1677,-16.22,20241219,1152,21.96,20240909,3.86,N,009270,500,512 억,,1851065,N,N,3827,N,00,N
20250211,160234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1408,-5,5,-0.35,428500266,303644,48.59,1408,1434,1401,1836,990,1413,1411.19,1.79,0,43723,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1444,24.28,0.56,12,0.30,58.00,2517.00,1677,20241219,-16.04,1152,20240909,22.22,1593,-11.61,20250113,1339,5.15,20250204,1677,-16.04,20241219,1152,22.22,20240909,3.89,N,009270,500,512 억,,1837091,N,N,3827,N,00,N
20250211,150234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1406,-7,5,-0.50,387526578,274462,43.92,1408,1434,1402,1836,990,1413,1411.95,1.79,0,40635,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1442,24.24,0.56,12,0.27,58.00,2517.00,1677,20241219,-16.16,1152,20240909,22.05,1593,-11.74,20250113,1339,5.00,20250204,1677,-16.16,20241219,1152,22.05,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,140235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1412,-1,5,-0.07,305145640,215898,34.55,1408,1434,1407,1836,990,1413,1413.38,1.79,0,40622,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1449,24.34,0.56,12,0.21,58.00,2517.00,1677,20241219,-15.80,1152,20240909,22.57,1593,-11.36,20250113,1339,5.45,20250204,1677,-15.80,20241219,1152,22.57,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,130232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1415,2,2,0.14,275347170,194789,31.17,1408,1434,1407,1836,990,1413,1413.57,1.79,0,42966,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1452,24.40,0.56,12,0.19,58.00,2517.00,1677,20241219,-15.62,1152,20240909,22.83,1593,-11.17,20250113,1339,5.68,20250204,1677,-15.62,20241219,1152,22.83,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,120234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1413,0,3,0.00,231124050,163509,26.17,1408,1434,1407,1836,990,1413,1413.52,1.79,0,31471,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1450,24.36,0.56,12,0.16,58.00,2517.00,1677,20241219,-15.74,1152,20240909,22.66,1593,-11.30,20250113,1339,5.53,20250204,1677,-15.74,20241219,1152,22.66,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,110235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1418,5,2,0.35,168489788,119248,19.08,1408,1434,1407,1836,990,1413,1412.94,1.79,0,23341,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1455,24.45,0.56,12,0.12,58.00,2517.00,1677,20241219,-15.44,1152,20240909,23.09,1593,-10.99,20250113,1339,5.90,20250204,1677,-15.44,20241219,1152,23.09,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,100234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1412,-1,5,-0.07,138111425,97772,15.65,1408,1434,1407,1836,990,1413,1412.59,1.79,0,15120,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1449,24.34,0.56,12,0.10,58.00,2517.00,1677,20241219,-15.80,1152,20240909,22.57,1593,-11.36,20250113,1339,5.45,20250204,1677,-15.80,20241219,1152,22.57,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250211,090235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1421,8,2,0.57,22022221,15635,2.50,1408,1434,1408,1836,990,1413,1408.52,1.79,0,2183,1459,1435,1410,1386,1361,1448,1399,513,423,500,1040,1,1,102586356,1458,24.50,0.56,12,0.02,58.00,2517.00,1677,20241219,-15.27,1152,20240909,23.35,1593,-10.80,20250113,1339,6.12,20250204,1677,-15.27,20241219,1152,23.35,20240909,3.89,N,009270,500,512 억,,1837091,N,N,5709,N,00,N
20250210,160233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1413,12,2,0.86,885353911,624416,128.70,1412,1434,1385,1821,981,1401,1417.98,1.72,0,73018,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1450,24.36,0.56,12,0.61,58.00,2517.00,1677,20241219,-15.74,1152,20240909,22.66,1593,-11.30,20250113,1339,5.53,20250204,1677,-15.74,20241219,1152,22.66,20240909,3.95,N,009270,500,512 억,,1769348,N,N,5709,N,00,N
20250210,150234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1410,9,2,0.64,822022402,579562,119.46,1412,1434,1385,1821,981,1401,1418.40,1.72,0,67642,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1446,24.31,0.56,12,0.56,58.00,2517.00,1677,20241219,-15.92,1152,20240909,22.40,1593,-11.49,20250113,1339,5.30,20250204,1677,-15.92,20241219,1152,22.40,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,140234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1416,15,2,1.07,750282188,528788,108.99,1412,1434,1385,1821,981,1401,1418.93,1.72,0,69403,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1453,24.41,0.56,12,0.52,58.00,2517.00,1677,20241219,-15.56,1152,20240909,22.92,1593,-11.11,20250113,1339,5.75,20250204,1677,-15.56,20241219,1152,22.92,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,130234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1422,21,2,1.50,668470282,470927,97.07,1412,1434,1385,1821,981,1401,1419.54,1.72,0,60681,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1459,24.52,0.56,12,0.46,58.00,2517.00,1677,20241219,-15.21,1152,20240909,23.44,1593,-10.73,20250113,1339,6.20,20250204,1677,-15.21,20241219,1152,23.44,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,120233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1415,14,2,1.00,578161462,407182,83.93,1412,1434,1385,1821,981,1401,1419.99,1.72,0,41468,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1452,24.40,0.56,12,0.40,58.00,2517.00,1677,20241219,-15.62,1152,20240909,22.83,1593,-11.17,20250113,1339,5.68,20250204,1677,-15.62,20241219,1152,22.83,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,110233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1429,28,2,2.00,440490996,310225,63.94,1412,1434,1385,1821,981,1401,1420.01,1.72,0,25849,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1466,24.64,0.57,12,0.30,58.00,2517.00,1677,20241219,-14.79,1152,20240909,24.05,1593,-10.30,20250113,1339,6.72,20250204,1677,-14.79,20241219,1152,24.05,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,100232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1425,24,2,1.71,294104492,207787,42.83,1412,1427,1385,1821,981,1401,1415.53,1.72,0,10804,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1462,24.57,0.57,12,0.20,58.00,2517.00,1677,20241219,-15.03,1152,20240909,23.70,1593,-10.55,20250113,1339,6.42,20250204,1677,-15.03,20241219,1152,23.70,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250210,090233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1399,-2,5,-0.14,18065059,12862,2.65,1412,1412,1397,1821,981,1401,1405.05,1.72,0,-8130,1429,1415,1398,1384,1367,1422,1391,513,420,500,1030,1,1,102586356,1435,24.12,0.56,12,0.01,58.00,2517.00,1677,20241219,-16.58,1152,20240909,21.44,1593,-12.18,20250113,1339,4.48,20250204,1677,-16.58,20241219,1152,21.44,20240909,3.95,N,009270,500,512 억,,1769348,N,N,0,N,00,N
20250207,160231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1401,2,2,0.14,672418644,482088,88.31,1399,1412,1381,1818,980,1399,1394.80,1.75,0,-27237,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1437,24.16,0.56,12,0.47,58.00,2517.00,1677,20241219,-16.46,1152,20240909,21.61,1593,-12.05,20250113,1339,4.63,20250204,1677,-16.46,20241219,1152,21.61,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,150232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1400,1,2,0.07,596405401,427790,78.36,1399,1412,1381,1818,980,1399,1394.15,1.75,0,-19835,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1436,24.14,0.56,12,0.42,58.00,2517.00,1677,20241219,-16.52,1152,20240909,21.53,1593,-12.12,20250113,1339,4.56,20250204,1677,-16.52,20241219,1152,21.53,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,140231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,3,2,0.21,493522215,354318,64.90,1399,1412,1381,1818,980,1399,1392.88,1.75,0,-38225,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1438,24.17,0.56,12,0.35,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,130231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1404,5,2,0.36,436554461,313714,57.46,1399,1412,1381,1818,980,1399,1391.57,1.75,0,-44509,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1440,24.21,0.56,12,0.31,58.00,2517.00,1677,20241219,-16.28,1152,20240909,21.88,1593,-11.86,20250113,1339,4.85,20250204,1677,-16.28,20241219,1152,21.88,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,120230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1381,-18,5,-1.29,275998914,199013,36.45,1399,1404,1381,1818,980,1399,1386.84,1.75,0,-26889,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1417,23.81,0.55,12,0.19,58.00,2517.00,1677,20241219,-17.65,1152,20240909,19.88,1593,-13.31,20250113,1339,3.14,20250204,1677,-17.65,20241219,1152,19.88,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,110230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,-15,5,-1.07,232124059,167279,30.64,1399,1404,1381,1818,980,1399,1387.65,1.75,0,-24480,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1420,23.86,0.55,12,0.16,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,100231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,-16,5,-1.14,92589421,66678,12.21,1399,1404,1382,1818,980,1399,1388.60,1.75,0,-10222,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1419,23.84,0.55,12,0.06,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1339,3.29,20250204,1677,-17.53,20241219,1152,20.05,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250207,090231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,3,2,0.21,6677362,4776,0.87,1399,1402,1392,1818,980,1399,1398.11,1.75,0,-2606,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1438,24.17,0.56,12,0.00,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N
20250206,160227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1399,24,2,1.75,759080617,545517,144.77,1380,1415,1368,1787,963,1375,1391.38,1.75,0,10453,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1435,24.12,0.56,12,0.53,58.00,2517.00,1677,20241219,-16.58,1152,20240909,21.44,1593,-12.18,20250113,1339,4.48,20250204,1677,-16.58,20241219,1152,21.44,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,150228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1393,18,2,1.31,722513873,519338,137.83,1380,1415,1368,1787,963,1375,1391.22,1.75,0,12363,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1429,24.02,0.55,12,0.51,58.00,2517.00,1677,20241219,-16.94,1152,20240909,20.92,1593,-12.55,20250113,1339,4.03,20250204,1677,-16.94,20241219,1152,20.92,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,140229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1395,20,2,1.45,649473631,466897,123.91,1380,1415,1368,1787,963,1375,1391.04,1.75,0,14431,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1431,24.05,0.55,12,0.46,58.00,2517.00,1677,20241219,-16.82,1152,20240909,21.09,1593,-12.43,20250113,1339,4.18,20250204,1677,-16.82,20241219,1152,21.09,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,130227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1396,21,2,1.53,608876792,437815,116.19,1380,1415,1368,1787,963,1375,1390.72,1.75,0,15169,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1432,24.07,0.55,12,0.43,58.00,2517.00,1677,20241219,-16.76,1152,20240909,21.18,1593,-12.37,20250113,1339,4.26,20250204,1677,-16.76,20241219,1152,21.18,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,120226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1396,21,2,1.53,570906707,410571,108.96,1380,1415,1368,1787,963,1375,1390.52,1.75,0,16998,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1432,24.07,0.55,12,0.40,58.00,2517.00,1677,20241219,-16.76,1152,20240909,21.18,1593,-12.37,20250113,1339,4.26,20250204,1677,-16.76,20241219,1152,21.18,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,110220,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,27,2,1.96,466361525,335740,89.10,1380,1415,1368,1787,963,1375,1389.06,1.75,0,28031,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1438,24.17,0.56,12,0.33,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,100227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,15,2,1.09,258357158,187566,49.78,1380,1391,1368,1787,963,1375,1377.42,1.75,0,57265,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1426,23.97,0.55,12,0.18,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250206,090227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1378,3,2,0.22,9606149,6984,1.85,1380,1380,1374,1787,963,1375,1375.45,1.75,0,-796,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1414,23.76,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.83,1152,20240909,19.62,1593,-13.50,20250113,1339,2.91,20250204,1677,-17.83,20241219,1152,19.62,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N
20250205,160225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1375,27,2,2.00,515595207,376435,44.39,1359,1380,1350,1752,944,1348,1369.65,1.71,0,24366,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1411,23.71,0.55,12,0.37,58.00,2517.00,1677,20241219,-18.01,1152,20240909,19.36,1593,-13.68,20250113,1339,2.69,20250204,1677,-18.01,20241219,1152,19.36,20240909,4.21,N,009270,500,512 억,,1750393,N,N,131,N,00,N
20250205,150225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,25,2,1.85,463368179,338423,39.91,1359,1380,1350,1752,944,1348,1369.20,1.71,0,32836,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1409,23.67,0.55,12,0.33,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,140226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,25,2,1.85,420120374,306943,36.20,1359,1380,1350,1752,944,1348,1368.72,1.71,0,32027,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1409,23.67,0.55,12,0.30,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,130226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,25,2,1.85,401339349,293286,34.59,1359,1380,1350,1752,944,1348,1368.42,1.71,0,28477,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1409,23.67,0.55,12,0.29,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,120226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,24,2,1.78,377699694,276075,32.56,1359,1380,1350,1752,944,1348,1368.11,1.71,0,27595,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1407,23.66,0.55,12,0.27,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,110225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,21,2,1.56,330739738,241861,28.52,1359,1380,1350,1752,944,1348,1367.48,1.71,0,18070,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1404,23.60,0.54,12,0.24,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,100226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,21,2,1.56,265936999,194562,22.94,1359,1380,1350,1752,944,1348,1366.85,1.71,0,24615,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1404,23.60,0.54,12,0.19,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250205,090228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,22,2,1.63,45702991,33486,3.95,1359,1370,1350,1752,944,1348,1364.84,1.71,0,-1474,1408,1377,1358,1327,1308,1368,1318,513,404,500,990,1,1,102586356,1405,23.62,0.54,12,0.03,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1339,2.32,20250204,1677,-18.31,20241219,1152,18.92,20240909,4.21,N,009270,500,512 억,,1750393,N,N,0,N,00,N
20250204,160223,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1348,-22,5,-1.61,1114633230,818364,68.27,1372,1389,1339,1781,959,1370,1362.11,1.80,0,-94869,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1383,23.24,0.54,12,0.80,58.00,2517.00,1677,20241219,-19.62,1152,20240909,17.01,1593,-15.38,20250113,1339,0.67,20250204,1677,-19.62,20241219,1152,17.01,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,150223,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,-17,5,-1.24,852072310,623418,52.01,1372,1389,1353,1781,959,1370,1366.78,1.80,0,-103668,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1388,23.33,0.54,12,0.61,58.00,2517.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1340,0.97,20250203,1677,-19.32,20241219,1152,17.45,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,140223,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1367,-3,5,-0.22,620622425,453054,37.79,1372,1389,1363,1781,959,1370,1369.86,1.80,0,-96571,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1402,23.57,0.54,12,0.44,58.00,2517.00,1677,20241219,-18.49,1152,20240909,18.66,1593,-14.19,20250113,1340,2.01,20250203,1677,-18.49,20241219,1152,18.66,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,130223,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,3,2,0.22,550996859,402275,33.56,1372,1389,1363,1781,959,1370,1369.70,1.80,0,-100270,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1409,23.67,0.55,12,0.39,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1340,2.46,20250203,1677,-18.13,20241219,1152,19.18,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,120225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1371,1,2,0.07,512140173,373935,31.19,1372,1389,1363,1781,959,1370,1369.60,1.80,0,-97327,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1406,23.64,0.54,12,0.36,58.00,2517.00,1677,20241219,-18.25,1152,20240909,19.01,1593,-13.94,20250113,1340,2.31,20250203,1677,-18.25,20241219,1152,19.01,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,110220,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,-5,5,-0.36,438361128,319991,26.69,1372,1389,1363,1781,959,1370,1369.92,1.80,0,-84280,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1400,23.53,0.54,12,0.31,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1340,1.87,20250203,1677,-18.60,20241219,1152,18.49,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,100224,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,0,3,0.00,321434094,234469,19.56,1372,1389,1363,1781,959,1370,1370.90,1.80,0,-53426,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1405,23.62,0.54,12,0.23,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1340,2.24,20250203,1677,-18.31,20241219,1152,18.92,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N
20250204,090224,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,13,2,0.95,19583070,14265,1.19,1372,1389,1372,1781,959,1370,1372.81,1.80,0,1462,1420,1394,1367,1341,1314,1381,1328,513,411,500,1010,1,1,102586356,1419,23.84,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1340,3.21,20250203,1677,-17.53,20241219,1152,20.05,20240909,4.11,N,009270,500,512 억,,1844763,N,N,0,N,00,N