KissMeData/011330/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1313	-30	5	-2.23	206516546	155150	35.07	1347	1363	1307	1745	941	1343	1331.16	1.19	-15868	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1274	-19.03	0.87	12	0.16	-69.00	1506.00	2235	20240219	-41.25	1190	20240909	10.34	1500	-12.47	20250102	1200	9.42	20250210	2190	-40.05	20240229	1190	10.34	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
3	20250228	150306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1323	-20	5	-1.49	189576550	142285	32.16	1347	1363	1307	1745	941	1343	1332.37	1.19	-15826	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1283	-19.17	0.88	12	0.15	-69.00	1506.00	2235	20240219	-40.81	1190	20240909	11.18	1500	-11.80	20250102	1200	10.25	20250210	2190	-39.59	20240229	1190	11.18	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
4	20250228	140306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1333	-10	5	-0.74	168006741	126016	28.48	1347	1363	1307	1745	941	1343	1333.21	1.19	-16295	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1293	-19.32	0.89	12	0.13	-69.00	1506.00	2235	20240219	-40.36	1190	20240909	12.02	1500	-11.13	20250102	1200	11.08	20250210	2190	-39.13	20240229	1190	12.02	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
5	20250228	130307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1335	-8	5	-0.60	161432937	121064	27.37	1347	1363	1307	1745	941	1343	1333.45	1.19	-13070	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1295	-19.35	0.89	12	0.12	-69.00	1506.00	2235	20240219	-40.27	1190	20240909	12.18	1500	-11.00	20250102	1200	11.25	20250210	2190	-39.04	20240229	1190	12.18	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
6	20250228	120304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1329	-14	5	-1.04	149544664	112122	25.34	1347	1363	1307	1745	941	1343	1333.76	1.19	-10430	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1289	-19.26	0.88	12	0.12	-69.00	1506.00	2235	20240219	-40.54	1190	20240909	11.68	1500	-11.40	20250102	1200	10.75	20250210	2190	-39.32	20240229	1190	11.68	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
7	20250228	110305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1334	-9	5	-0.67	106070904	79225	17.91	1347	1363	1325	1745	941	1343	1338.85	1.19	1845	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1294	-19.33	0.89	12	0.08	-69.00	1506.00	2235	20240219	-40.31	1190	20240909	12.10	1500	-11.07	20250102	1200	11.17	20250210	2190	-39.09	20240229	1190	12.10	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
8	20250228	100304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1337	-6	5	-0.45	103031717	76954	17.39	1347	1363	1325	1745	941	1343	1338.87	1.19	2265	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1297	-19.38	0.89	12	0.08	-69.00	1506.00	2235	20240219	-40.18	1190	20240909	12.35	1500	-10.87	20250102	1200	11.42	20250210	2190	-38.95	20240229	1190	12.35	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
9	20250228	090306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1348	5	2	0.37	1365729	1014	0.23	1347	1349	1347	1745	941	1343	1347.00	1.19	-894	1451	1396	1332	1277	1213	1365	1246	489	402	500	910	1	1	96997167	1308	-19.54	0.90	12	0.00	-69.00	1506.00	2235	20240219	-39.69	1190	20240909	13.28	1500	-10.13	20250102	1200	12.33	20250210	2190	-38.45	20240229	1190	13.28	20240909	2.24	N	011330	500	489 억	1154378	N	N	0	N	N
10	20250227	160305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1343	-19	5	-1.40	588363288	442354	115.25	1387	1387	1268	1770	954	1362	1330.07	1.15	65343	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1303	-19.46	0.89	12	0.46	-69.00	1506.00	2250	20240216	-40.31	1190	20240909	12.86	1500	-10.47	20250102	1200	11.92	20250210	2190	-38.68	20240229	1190	12.86	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
11	20250227	150303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1360	-2	5	-0.15	560281359	421473	109.81	1387	1387	1268	1770	954	1362	1329.34	1.15	73023	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1319	-19.71	0.90	12	0.43	-69.00	1506.00	2250	20240216	-39.56	1190	20240909	14.29	1500	-9.33	20250102	1200	13.33	20250210	2190	-37.90	20240229	1190	14.29	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
12	20250227	140304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1353	-9	5	-0.66	541968518	407970	106.29	1387	1387	1268	1770	954	1362	1328.45	1.15	73536	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1312	-19.61	0.90	12	0.42	-69.00	1506.00	2250	20240216	-39.87	1190	20240909	13.70	1500	-9.80	20250102	1200	12.75	20250210	2190	-38.22	20240229	1190	13.70	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
13	20250227	130303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1343	-19	5	-1.40	521517104	392758	102.32	1387	1387	1268	1770	954	1362	1327.83	1.15	73013	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1303	-19.46	0.89	12	0.40	-69.00	1506.00	2250	20240216	-40.31	1190	20240909	12.86	1500	-10.47	20250102	1200	11.92	20250210	2190	-38.68	20240229	1190	12.86	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
14	20250227	120303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1320	-42	5	-3.08	329490894	250696	65.31	1387	1387	1268	1770	954	1362	1314.30	1.15	64936	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1280	-19.13	0.88	12	0.26	-69.00	1506.00	2250	20240216	-41.33	1190	20240909	10.92	1500	-12.00	20250102	1200	10.00	20250210	2190	-39.73	20240229	1190	10.92	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
15	20250227	110305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1355	-7	5	-0.51	29234122	21480	5.60	1387	1387	1345	1770	954	1362	1360.99	1.15	-5922	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1314	-19.64	0.90	12	0.02	-69.00	1506.00	2250	20240216	-39.78	1190	20240909	13.87	1500	-9.67	20250102	1200	12.92	20250210	2190	-38.13	20240229	1190	13.87	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
16	20250227	100314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1373	11	2	0.81	12619338	9192	2.39	1387	1387	1361	1770	954	1362	1372.86	1.15	-5460	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1332	-19.90	0.91	12	0.01	-69.00	1506.00	2250	20240216	-38.98	1190	20240909	15.38	1500	-8.47	20250102	1200	14.42	20250210	2190	-37.31	20240229	1190	15.38	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
17	20250227	090312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1384	22	2	1.62	674584	487	0.13	1387	1387	1369	1770	954	1362	1385.18	1.15	-213	1516	1439	1389	1312	1262	1414	1287	489	408	500	920	1	1	96997167	1342	-20.06	0.92	12	0.00	-69.00	1506.00	2250	20240216	-38.49	1190	20240909	16.30	1500	-7.73	20250102	1200	15.33	20250210	2190	-36.80	20240229	1190	16.30	20240909	2.31	N	011330	500	489 억	1120227	N	N	46	N	N
18	20250226	160303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1362	-69	5	-4.82	523568453	382035	209.66	1416	1466	1339	1860	1002	1431	1370.47	1.19	-50931	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1321	-19.74	0.90	12	0.39	-69.00	1506.00	2250	20240216	-39.47	1190	20240909	14.45	1500	-9.20	20250102	1200	13.50	20250210	2190	-37.81	20240229	1190	14.45	20240909	2.31	N	011330	500	489 억	1150755	N	N	46	N	N
19	20250226	150303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1354	-77	5	-5.38	483739371	352819	193.63	1416	1466	1339	1860	1002	1431	1371.07	1.19	-46312	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1313	-19.62	0.90	12	0.36	-69.00	1506.00	2250	20240216	-39.82	1190	20240909	13.78	1500	-9.73	20250102	1200	12.83	20250210	2190	-38.17	20240229	1190	13.78	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
20	20250226	140304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1355	-76	5	-5.31	341741988	247248	135.69	1416	1466	1347	1860	1002	1431	1382.18	1.19	-24861	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1314	-19.64	0.90	12	0.25	-69.00	1506.00	2250	20240216	-39.78	1190	20240909	13.87	1500	-9.67	20250102	1200	12.92	20250210	2190	-38.13	20240229	1190	13.87	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
21	20250226	130304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1378	-53	5	-3.70	258517904	185718	101.92	1416	1466	1356	1860	1002	1431	1391.99	1.19	-12648	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1337	-19.97	0.92	12	0.19	-69.00	1506.00	2250	20240216	-38.76	1190	20240909	15.80	1500	-8.13	20250102	1200	14.83	20250210	2190	-37.08	20240229	1190	15.80	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
22	20250226	120304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1387	-44	5	-3.07	182125595	129964	71.32	1416	1466	1379	1860	1002	1431	1401.35	1.19	-14015	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1345	-20.10	0.92	12	0.13	-69.00	1506.00	2250	20240216	-38.36	1190	20240909	16.55	1500	-7.53	20250102	1200	15.58	20250210	2190	-36.67	20240229	1190	16.55	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
23	20250226	110303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1379	-52	5	-3.63	153292927	109148	59.90	1416	1466	1379	1860	1002	1431	1404.45	1.19	-10837	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1338	-19.99	0.92	12	0.11	-69.00	1506.00	2250	20240216	-38.71	1190	20240909	15.88	1500	-8.07	20250102	1200	14.92	20250210	2190	-37.03	20240229	1190	15.88	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
24	20250226	100303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1401	-30	5	-2.10	83894294	59346	32.57	1416	1466	1401	1860	1002	1431	1413.65	1.19	-4614	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1359	-20.30	0.93	12	0.06	-69.00	1506.00	2250	20240216	-37.73	1190	20240909	17.73	1500	-6.60	20250102	1200	16.75	20250210	2190	-36.03	20240229	1190	17.73	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
25	20250226	090305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1419	-12	5	-0.84	511153	361	0.20	1416	1419	1415	1860	1002	1431	1415.94	1.19	64	1477	1454	1427	1404	1377	1465	1415	489	429	500	970	1	1	96997167	1376	-20.57	0.94	12	0.00	-69.00	1506.00	2250	20240216	-36.93	1190	20240909	19.24	1500	-5.40	20250102	1200	18.25	20250210	2190	-35.21	20240229	1190	19.24	20240909	2.31	N	011330	500	489 억	1150755	N	N	21	N	N
26	20250225	160302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1431	-11	5	-0.76	258416561	181728	131.37	1425	1450	1400	1874	1010	1442	1422.00	1.18	-14264	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1388	-20.74	0.95	12	0.19	-69.00	1506.00	2250	20240216	-36.40	1190	20240909	20.25	1500	-4.60	20250102	1200	19.25	20250210	2190	-34.66	20240229	1190	20.25	20240909	2.39	N	011330	500	489 억	1148225	N	N	21	N	N
27	20250225	150302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1426	-16	5	-1.11	193397054	135922	98.26	1425	1450	1400	1874	1010	1442	1422.85	1.18	1340	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1383	-20.67	0.95	12	0.14	-69.00	1506.00	2250	20240216	-36.62	1190	20240909	19.83	1500	-4.93	20250102	1200	18.83	20250210	2190	-34.89	20240229	1190	19.83	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
28	20250225	140302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1430	-12	5	-0.83	59153402	41790	30.21	1425	1450	1400	1874	1010	1442	1415.49	1.18	686	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1387	-20.72	0.95	12	0.04	-69.00	1506.00	2250	20240216	-36.44	1190	20240909	20.17	1500	-4.67	20250102	1200	19.17	20250210	2190	-34.70	20240229	1190	20.17	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
29	20250225	130302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1440	-2	5	-0.14	56851428	40181	29.05	1425	1450	1400	1874	1010	1442	1414.88	1.18	2131	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1397	-20.87	0.96	12	0.04	-69.00	1506.00	2250	20240216	-36.00	1190	20240909	21.01	1500	-4.00	20250102	1200	20.00	20250210	2190	-34.25	20240229	1190	21.01	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
30	20250225	120301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1440	-2	5	-0.14	55348247	39136	28.29	1425	1450	1400	1874	1010	1442	1414.25	1.18	2236	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1397	-20.87	0.96	12	0.04	-69.00	1506.00	2250	20240216	-36.00	1190	20240909	21.01	1500	-4.00	20250102	1200	20.00	20250210	2190	-34.25	20240229	1190	21.01	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
31	20250225	110302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1442	0	3	0.00	47650231	33791	24.43	1425	1450	1400	1874	1010	1442	1410.15	1.18	2487	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1399	-20.90	0.96	12	0.03	-69.00	1506.00	2250	20240216	-35.91	1190	20240909	21.18	1500	-3.87	20250102	1200	20.17	20250210	2190	-34.16	20240229	1190	21.18	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
32	20250225	100300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1420	-22	5	-1.53	36997045	26321	19.03	1425	1450	1400	1874	1010	1442	1405.61	1.18	1312	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1377	-20.58	0.94	12	0.03	-69.00	1506.00	2250	20240216	-36.89	1190	20240909	19.33	1500	-5.33	20250102	1200	18.33	20250210	2190	-35.16	20240229	1190	19.33	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
33	20250225	090302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1442	0	3	0.00	252478	177	0.13	1425	1442	1425	1874	1010	1442	1426.43	1.18	0	1520	1480	1446	1406	1372	1464	1390	489	432	500	980	1	1	96997167	1399	-20.90	0.96	12	0.00	-69.00	1506.00	2250	20240216	-35.91	1190	20240909	21.18	1500	-3.87	20250102	1200	20.17	20250210	2190	-34.16	20240229	1190	21.18	20240909	2.39	N	011330	500	489 억	1148225	N	N	10	N	N
34	20250224	160259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1442	-44	5	-2.96	198931465	136665	97.84	1482	1486	1412	1931	1041	1486	1455.62	1.22	-21981	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1399	-20.90	0.96	12	0.14	-69.00	1506.00	2265	20240213	-36.34	1190	20240909	21.18	1500	-3.87	20250102	1200	20.17	20250210	2190	-34.16	20240229	1190	21.18	20240909	2.39	N	011330	500	489 억	1180869	N	N	10	N	N
35	20250224	150300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1443	-43	5	-2.89	188405406	129368	92.61	1482	1486	1412	1931	1041	1486	1456.35	1.22	-22506	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1400	-20.91	0.96	12	0.13	-69.00	1506.00	2265	20240213	-36.29	1190	20240909	21.26	1500	-3.80	20250102	1200	20.25	20250210	2190	-34.11	20240229	1190	21.26	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
36	20250224	140301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1464	-22	5	-1.48	94829104	64869	46.44	1482	1486	1412	1931	1041	1486	1461.86	1.22	-6423	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1420	-21.22	0.97	12	0.07	-69.00	1506.00	2265	20240213	-35.36	1190	20240909	23.03	1500	-2.40	20250102	1200	22.00	20250210	2190	-33.15	20240229	1190	23.03	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
37	20250224	130259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1481	-5	5	-0.34	82891965	56708	40.60	1482	1486	1412	1931	1041	1486	1461.73	1.22	-3443	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1437	-21.46	0.98	12	0.06	-69.00	1506.00	2265	20240213	-34.61	1190	20240909	24.45	1500	-1.27	20250102	1200	23.42	20250210	2190	-32.37	20240229	1190	24.45	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
38	20250224	120259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1481	-5	5	-0.34	77349416	52964	37.92	1482	1486	1412	1931	1041	1486	1460.41	1.22	-3647	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1437	-21.46	0.98	12	0.05	-69.00	1506.00	2265	20240213	-34.61	1190	20240909	24.45	1500	-1.27	20250102	1200	23.42	20250210	2190	-32.37	20240229	1190	24.45	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
39	20250224	110259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1471	-15	5	-1.01	56327489	38683	27.69	1482	1486	1412	1931	1041	1486	1456.13	1.22	3098	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1427	-21.32	0.98	12	0.04	-69.00	1506.00	2265	20240213	-35.06	1190	20240909	23.61	1500	-1.93	20250102	1200	22.58	20250210	2190	-32.83	20240229	1190	23.61	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
40	20250224	100258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1474	-12	5	-0.81	49883756	34312	24.56	1482	1486	1412	1931	1041	1486	1453.83	1.22	3786	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1430	-21.36	0.98	12	0.04	-69.00	1506.00	2265	20240213	-34.92	1190	20240909	23.87	1500	-1.73	20250102	1200	22.83	20250210	2190	-32.69	20240229	1190	23.87	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
41	20250224	090300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1465	-21	5	-1.41	22706133	15919	11.40	1482	1482	1412	1931	1041	1486	1426.35	1.22	7143	1526	1506	1478	1458	1430	1516	1468	489	445	500	1010	1	1	96997167	1421	-21.23	0.97	12	0.02	-69.00	1506.00	2265	20240213	-35.32	1190	20240909	23.11	1500	-2.33	20250102	1200	22.08	20250210	2190	-33.11	20240229	1190	23.11	20240909	2.39	N	011330	500	489 억	1180869	N	N	39	N	N
42	20250221	160258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1486	32	2	2.20	204544070	138518	42.48	1450	1498	1450	1890	1018	1454	1476.66	1.22	-9396	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1441	-21.54	0.99	12	0.14	-69.00	1506.00	2265	20240213	-34.39	1190	20240909	24.87	1500	-0.93	20250102	1200	23.83	20250210	2190	-32.15	20240229	1190	24.87	20240909	2.39	N	011330	500	489 억	1183284	N	N	39	N	N
43	20250221	150300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1495	41	2	2.82	189742365	128575	39.43	1450	1498	1450	1890	1018	1454	1475.73	1.22	-10514	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1450	-21.67	0.99	12	0.13	-69.00	1506.00	2265	20240213	-34.00	1190	20240909	25.63	1500	-0.33	20250102	1200	24.58	20250210	2190	-31.74	20240229	1190	25.63	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
44	20250221	140258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1496	42	2	2.89	168392654	114230	35.03	1450	1498	1450	1890	1018	1454	1474.15	1.22	-11621	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1451	-21.68	0.99	12	0.12	-69.00	1506.00	2265	20240213	-33.95	1190	20240909	25.71	1500	-0.27	20250102	1200	24.67	20250210	2190	-31.69	20240229	1190	25.71	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
45	20250221	130258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1478	24	2	1.65	108598025	73975	22.68	1450	1489	1450	1890	1018	1454	1468.04	1.22	-20999	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1434	-21.42	0.98	12	0.08	-69.00	1506.00	2265	20240213	-34.75	1190	20240909	24.20	1500	-1.47	20250102	1200	23.17	20250210	2190	-32.51	20240229	1190	24.20	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
46	20250221	120259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1479	25	2	1.72	94253647	64269	19.71	1450	1489	1450	1890	1018	1454	1466.55	1.22	-12748	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1435	-21.43	0.98	12	0.07	-69.00	1506.00	2265	20240213	-34.70	1190	20240909	24.29	1500	-1.40	20250102	1200	23.25	20250210	2190	-32.47	20240229	1190	24.29	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
47	20250221	110258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1471	17	2	1.17	59637306	40744	12.49	1450	1489	1450	1890	1018	1454	1463.71	1.22	-6330	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1427	-21.32	0.98	12	0.04	-69.00	1506.00	2265	20240213	-35.06	1190	20240909	23.61	1500	-1.93	20250102	1200	22.58	20250210	2190	-32.83	20240229	1190	23.61	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
48	20250221	100259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1463	9	2	0.62	44895911	30686	9.41	1450	1489	1450	1890	1018	1454	1463.07	1.22	-5275	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1419	-21.20	0.97	12	0.03	-69.00	1506.00	2265	20240213	-35.41	1190	20240909	22.94	1500	-2.47	20250102	1200	21.92	20250210	2190	-33.20	20240229	1190	22.94	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
49	20250221	090259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1488	34	2	2.34	481555	332	0.10	1450	1489	1450	1890	1018	1454	1450.47	1.22	-270	1543	1498	1454	1409	1365	1521	1432	489	436	500	980	1	1	96997167	1443	-21.57	0.99	12	0.00	-69.00	1506.00	2265	20240213	-34.30	1190	20240909	25.04	1500	-0.80	20250102	1200	24.00	20250210	2190	-32.05	20240229	1190	25.04	20240909	2.39	N	011330	500	489 억	1183284	N	N	25	N	N
50	20250220	160258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1454	16	2	1.11	479650873	326106	115.52	1438	1499	1410	1869	1007	1438	1470.84	1.21	23467	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1410	-21.07	0.97	12	0.34	-69.00	1506.00	2275	20240207	-36.09	1190	20240909	22.18	1500	-3.07	20250102	1200	21.17	20250210	2190	-33.61	20240229	1190	22.18	20240909	2.39	N	011330	500	489 억	1174240	N	N	25	N	N
51	20250220	150258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1458	20	2	1.39	472878148	321454	113.87	1438	1499	1410	1869	1007	1438	1471.06	1.21	24759	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1414	-21.13	0.97	12	0.33	-69.00	1506.00	2275	20240207	-35.91	1190	20240909	22.52	1500	-2.80	20250102	1200	21.50	20250210	2190	-33.42	20240229	1190	22.52	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
52	20250220	140259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1469	31	2	2.16	443665672	301499	106.81	1438	1499	1410	1869	1007	1438	1471.53	1.21	35230	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1425	-21.29	0.98	12	0.31	-69.00	1506.00	2275	20240207	-35.43	1190	20240909	23.45	1500	-2.07	20250102	1200	22.42	20250210	2190	-32.92	20240229	1190	23.45	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
53	20250220	130257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1479	41	2	2.85	371051654	252216	89.35	1438	1499	1410	1869	1007	1438	1471.17	1.21	55127	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1435	-21.43	0.98	12	0.26	-69.00	1506.00	2275	20240207	-34.99	1190	20240909	24.29	1500	-1.40	20250102	1200	23.25	20250210	2190	-32.47	20240229	1190	24.29	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
54	20250220	120257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1481	43	2	2.99	347098264	236039	83.62	1438	1499	1410	1869	1007	1438	1470.51	1.21	60679	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1437	-21.46	0.98	12	0.24	-69.00	1506.00	2275	20240207	-34.90	1190	20240909	24.45	1500	-1.27	20250102	1200	23.42	20250210	2190	-32.37	20240229	1190	24.45	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
55	20250220	110257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1486	48	2	3.34	285865651	194904	69.04	1438	1499	1410	1869	1007	1438	1466.70	1.21	36390	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1441	-21.54	0.99	12	0.20	-69.00	1506.00	2275	20240207	-34.68	1190	20240909	24.87	1500	-0.93	20250102	1200	23.83	20250210	2190	-32.15	20240229	1190	24.87	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
56	20250220	100257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1477	39	2	2.71	223715384	152767	54.12	1438	1499	1410	1869	1007	1438	1464.42	1.21	21182	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1433	-21.41	0.98	12	0.16	-69.00	1506.00	2275	20240207	-35.08	1190	20240909	24.12	1500	-1.53	20250102	1200	23.08	20250210	2190	-32.56	20240229	1190	24.12	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
57	20250220	090259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1420	-18	5	-1.25	1702866	1189	0.42	1438	1438	1410	1869	1007	1438	1432.18	1.21	-385	1496	1466	1408	1378	1320	1482	1394	489	431	500	970	1	1	96997167	1377	-20.58	0.94	12	0.00	-69.00	1506.00	2275	20240207	-37.58	1190	20240909	19.33	1500	-5.33	20250102	1200	18.33	20250210	2190	-35.16	20240229	1190	19.33	20240909	2.39	N	011330	500	489 억	1174240	N	N	91	N	N
58	20250219	160256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1438	70	2	5.12	398240878	282287	264.79	1374	1438	1350	1778	958	1368	1410.77	1.12	70628	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1395	-20.84	0.95	12	0.29	-69.00	1506.00	2275	20240207	-36.79	1190	20240909	20.84	1500	-4.13	20250102	1200	19.83	20250210	2235	-35.66	20240219	1190	20.84	20240909	2.39	N	011330	500	489 억	1085126	N	N	91	N	N
59	20250219	150258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1430	62	2	4.53	375231350	266230	249.73	1374	1438	1350	1778	958	1368	1409.43	1.12	62838	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1387	-20.72	0.95	12	0.27	-69.00	1506.00	2275	20240207	-37.14	1190	20240909	20.17	1500	-4.67	20250102	1200	19.17	20250210	2235	-36.02	20240219	1190	20.17	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
60	20250219	140256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1418	50	2	3.65	319948609	227545	213.44	1374	1436	1350	1778	958	1368	1406.09	1.12	51685	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1375	-20.55	0.94	12	0.23	-69.00	1506.00	2275	20240207	-37.67	1190	20240909	19.16	1500	-5.47	20250102	1200	18.17	20250210	2235	-36.55	20240219	1190	19.16	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
61	20250219	130256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1428	60	2	4.39	243587577	173932	163.15	1374	1436	1350	1778	958	1368	1400.48	1.12	59312	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1385	-20.70	0.95	12	0.18	-69.00	1506.00	2275	20240207	-37.23	1190	20240909	20.00	1500	-4.80	20250102	1200	19.00	20250210	2235	-36.11	20240219	1190	20.00	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
62	20250219	120256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1405	37	2	2.70	157546286	113208	106.19	1374	1420	1350	1778	958	1368	1391.65	1.12	55124	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1363	-20.36	0.93	12	0.12	-69.00	1506.00	2275	20240207	-38.24	1190	20240909	18.07	1500	-6.33	20250102	1200	17.08	20250210	2235	-37.14	20240219	1190	18.07	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
63	20250219	110257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1388	20	2	1.46	44443011	32400	30.39	1374	1390	1350	1778	958	1368	1371.70	1.12	10603	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1346	-20.12	0.92	12	0.03	-69.00	1506.00	2275	20240207	-38.99	1190	20240909	16.64	1500	-7.47	20250102	1200	15.67	20250210	2235	-37.90	20240219	1190	16.64	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
64	20250219	100256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1364	-4	5	-0.29	10717803	7906	7.42	1374	1374	1350	1778	958	1368	1355.65	1.12	412	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1323	-19.77	0.91	12	0.01	-69.00	1506.00	2275	20240207	-40.04	1190	20240909	14.62	1500	-9.07	20250102	1200	13.67	20250210	2235	-38.97	20240219	1190	14.62	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
65	20250219	090257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1372	4	2	0.29	1295260	948	0.89	1374	1374	1356	1778	958	1368	1366.31	1.12	-160	1408	1388	1349	1329	1290	1398	1339	489	410	500	930	1	1	96997167	1331	-19.88	0.91	12	0.00	-69.00	1506.00	2275	20240207	-39.69	1190	20240909	15.29	1500	-8.53	20250102	1200	14.33	20250210	2235	-38.61	20240219	1190	15.29	20240909	2.39	N	011330	500	489 억	1085126	N	N	0	N	N
66	20250218	160255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1368	42	2	3.17	142541746	106603	28.76	1326	1369	1310	1723	929	1326	1336.72	1.13	-6400	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1327	-19.83	0.91	12	0.11	-69.00	1506.00	2275	20240207	-39.87	1190	20240909	14.96	1500	-8.80	20250102	1200	14.00	20250210	2235	-38.79	20240219	1190	14.96	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
67	20250218	150256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1368	42	2	3.17	136307624	102038	27.53	1326	1369	1310	1723	929	1326	1335.85	1.13	-6183	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1327	-19.83	0.91	12	0.11	-69.00	1506.00	2275	20240207	-39.87	1190	20240909	14.96	1500	-8.80	20250102	1200	14.00	20250210	2235	-38.79	20240219	1190	14.96	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
68	20250218	140257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1330	4	2	0.30	84095266	63322	17.08	1326	1357	1310	1723	929	1326	1328.06	1.13	-5781	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1290	-19.28	0.88	12	0.07	-69.00	1506.00	2275	20240207	-41.54	1190	20240909	11.76	1500	-11.33	20250102	1200	10.83	20250210	2235	-40.49	20240219	1190	11.76	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
69	20250218	130256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1325	-1	5	-0.08	59837546	45054	12.16	1326	1357	1310	1723	929	1326	1328.13	1.13	-8412	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1285	-19.20	0.88	12	0.05	-69.00	1506.00	2275	20240207	-41.76	1190	20240909	11.34	1500	-11.67	20250102	1200	10.42	20250210	2235	-40.72	20240219	1190	11.34	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
70	20250218	120256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1325	-1	5	-0.08	57055433	42963	11.59	1326	1357	1310	1723	929	1326	1328.01	1.13	-7383	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1285	-19.20	0.88	12	0.04	-69.00	1506.00	2275	20240207	-41.76	1190	20240909	11.34	1500	-11.67	20250102	1200	10.42	20250210	2235	-40.72	20240219	1190	11.34	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
71	20250218	110256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1310	-16	5	-1.21	48931402	36831	9.94	1326	1357	1310	1723	929	1326	1328.54	1.13	-1691	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1271	-18.99	0.87	12	0.04	-69.00	1506.00	2275	20240207	-42.42	1190	20240909	10.08	1500	-12.67	20250102	1200	9.17	20250210	2235	-41.39	20240219	1190	10.08	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
72	20250218	100256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1335	9	2	0.68	26088806	19532	5.27	1326	1357	1317	1723	929	1326	1335.70	1.13	582	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1295	-19.35	0.89	12	0.02	-69.00	1506.00	2275	20240207	-41.32	1190	20240909	12.18	1500	-11.00	20250102	1200	11.25	20250210	2235	-40.27	20240219	1190	12.18	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
73	20250218	090256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1357	31	2	2.34	888186	663	0.18	1326	1357	1326	1723	929	1326	1339.65	1.13	-55	1449	1387	1338	1276	1227	1363	1252	489	397	500	900	1	1	96997167	1316	-19.67	0.90	12	0.00	-69.00	1506.00	2275	20240207	-40.35	1190	20240909	14.03	1500	-9.53	20250102	1200	13.08	20250210	2235	-39.28	20240219	1190	14.03	20240909	2.36	N	011330	500	489 억	1092655	N	N	38	N	N
74	20250217	160256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1326	41	2	3.19	493173253	369675	254.74	1400	1400	1289	1670	900	1285	1334.08	1.07	62880	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1286	-19.22	0.88	12	0.38	-69.00	1506.00	2275	20240207	-41.71	1190	20240909	11.43	1500	-11.60	20250102	1200	10.50	20250210	2235	-40.67	20240219	1190	11.43	20240909	2.36	N	011330	500	489 억	1034539	N	N	38	N	N
75	20250217	150255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1362	77	2	5.99	455351361	341300	235.18	1400	1400	1289	1670	900	1285	1334.17	1.07	59168	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1321	-19.74	0.90	12	0.35	-69.00	1506.00	2275	20240207	-40.13	1190	20240909	14.45	1500	-9.20	20250102	1200	13.50	20250210	2235	-39.06	20240219	1190	14.45	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
76	20250217	140255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1337	52	2	4.05	374921789	281632	194.07	1400	1400	1289	1670	900	1285	1331.25	1.07	40821	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1297	-19.38	0.89	12	0.29	-69.00	1506.00	2275	20240207	-41.23	1190	20240909	12.35	1500	-10.87	20250102	1200	11.42	20250210	2235	-40.18	20240219	1190	12.35	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
77	20250217	130256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1312	27	2	2.10	320499716	240155	165.49	1400	1400	1289	1670	900	1285	1334.55	1.07	29444	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1273	-19.01	0.87	12	0.25	-69.00	1506.00	2275	20240207	-42.33	1190	20240909	10.25	1500	-12.53	20250102	1200	9.33	20250210	2235	-41.30	20240219	1190	10.25	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
78	20250217	120256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1349	64	2	4.98	258490362	193271	133.18	1400	1400	1289	1670	900	1285	1337.45	1.07	14841	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1308	-19.55	0.90	12	0.20	-69.00	1506.00	2275	20240207	-40.70	1190	20240909	13.36	1500	-10.07	20250102	1200	12.42	20250210	2235	-39.64	20240219	1190	13.36	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
79	20250217	110256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1336	51	2	3.97	155688759	117134	80.72	1400	1400	1289	1670	900	1285	1329.15	1.07	-15233	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1296	-19.36	0.89	12	0.12	-69.00	1506.00	2275	20240207	-41.27	1190	20240909	12.27	1500	-10.93	20250102	1200	11.33	20250210	2235	-40.22	20240219	1190	12.27	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
80	20250217	100255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1307	22	2	1.71	98425684	73928	50.94	1400	1400	1289	1670	900	1285	1331.37	1.07	-21942	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1268	-18.94	0.87	12	0.08	-69.00	1506.00	2275	20240207	-42.55	1190	20240909	9.83	1500	-12.87	20250102	1200	8.92	20250210	2235	-41.52	20240219	1190	9.83	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
81	20250217	090255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1355	70	2	5.45	26923491	19505	13.44	1400	1400	1351	1670	900	1285	1380.34	1.07	-2260	1313	1298	1279	1264	1245	1306	1272	489	385	500	870	1	1	96997167	1314	-19.64	0.90	12	0.02	-69.00	1506.00	2275	20240207	-40.44	1190	20240909	13.87	1500	-9.67	20250102	1200	12.92	20250210	2235	-39.37	20240219	1190	13.87	20240909	2.36	N	011330	500	489 억	1034539	N	N	69	N	N
82	20250214	160254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1285	0	3	0.00	178894138	140225	71.71	1274	1294	1260	1670	900	1285	1275.76	1.09	-18572	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1246	-18.62	0.85	12	0.14	-69.00	1506.00	2275	20240207	-43.52	1190	20240909	7.98	1500	-14.33	20250102	1200	7.08	20250210	2250	-42.89	20240216	1190	7.98	20240909	2.37	N	011330	500	489 억	1053723	N	N	69	N	N
83	20250214	150253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1283	-2	5	-0.16	138599087	108860	55.67	1274	1294	1260	1670	900	1285	1273.19	1.09	-17788	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1244	-18.59	0.85	12	0.11	-69.00	1506.00	2275	20240207	-43.60	1190	20240909	7.82	1500	-14.47	20250102	1200	6.92	20250210	2250	-42.98	20240216	1190	7.82	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
84	20250214	140254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1276	-9	5	-0.70	103943069	81801	41.83	1274	1294	1260	1670	900	1285	1270.68	1.09	-11859	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1238	-18.49	0.85	12	0.08	-69.00	1506.00	2275	20240207	-43.91	1190	20240909	7.23	1500	-14.93	20250102	1200	6.33	20250210	2250	-43.29	20240216	1190	7.23	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
85	20250214	130254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1283	-2	5	-0.16	92905238	73192	37.43	1274	1294	1260	1670	900	1285	1269.34	1.09	-7791	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1244	-18.59	0.85	12	0.08	-69.00	1506.00	2275	20240207	-43.60	1190	20240909	7.82	1500	-14.47	20250102	1200	6.92	20250210	2250	-42.98	20240216	1190	7.82	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
86	20250214	120254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1286	1	2	0.08	89742226	70721	36.17	1274	1294	1260	1670	900	1285	1268.96	1.09	-7350	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1247	-18.64	0.85	12	0.07	-69.00	1506.00	2275	20240207	-43.47	1190	20240909	8.07	1500	-14.27	20250102	1200	7.17	20250210	2250	-42.84	20240216	1190	8.07	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
87	20250214	110253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1269	-16	5	-1.25	44772982	35313	18.06	1274	1294	1260	1670	900	1285	1267.89	1.09	-6886	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1231	-18.39	0.84	12	0.04	-69.00	1506.00	2275	20240207	-44.22	1190	20240909	6.64	1500	-15.40	20250102	1200	5.75	20250210	2250	-43.60	20240216	1190	6.64	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
88	20250214	100254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1284	-1	5	-0.08	12513921	9812	5.02	1274	1294	1274	1670	900	1285	1275.37	1.09	-3817	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1245	-18.61	0.85	12	0.01	-69.00	1506.00	2275	20240207	-43.56	1190	20240909	7.90	1500	-14.40	20250102	1200	7.00	20250210	2250	-42.93	20240216	1190	7.90	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
89	20250214	090254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1274	-11	5	-0.86	3943030	3095	1.58	1274	1274	1274	1670	900	1285	1274.00	1.09	-171	1359	1322	1281	1244	1203	1301	1223	489	385	500	870	1	1	96997167	1236	-18.46	0.85	12	0.00	-69.00	1506.00	2275	20240207	-44.00	1190	20240909	7.06	1500	-15.07	20250102	1200	6.17	20250210	2250	-43.38	20240216	1190	7.06	20240909	2.37	N	011330	500	489 억	1053723	N	N	77	N	N
90	20250213	160252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1285	-22	5	-1.68	250233735	194544	156.34	1308	1318	1240	1699	915	1307	1286.26	1.13	-38726	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1246	-18.62	0.85	12	0.20	-69.00	1506.00	2275	20240207	-43.52	1190	20240909	7.98	1500	-14.33	20250102	1200	7.08	20250210	2265	-43.27	20240213	1190	7.98	20240909	2.37	N	011330	500	489 억	1092119	N	N	77	N	N
91	20250213	150252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1285	-22	5	-1.68	222107580	172654	138.75	1308	1318	1240	1699	915	1307	1286.43	1.13	-32132	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1246	-18.62	0.85	12	0.18	-69.00	1506.00	2275	20240207	-43.52	1190	20240909	7.98	1500	-14.33	20250102	1200	7.08	20250210	2265	-43.27	20240213	1190	7.98	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
92	20250213	140252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1283	-24	5	-1.84	169536542	131698	105.84	1308	1318	1240	1699	915	1307	1287.31	1.13	-25175	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1244	-18.59	0.85	12	0.14	-69.00	1506.00	2275	20240207	-43.60	1190	20240909	7.82	1500	-14.47	20250102	1200	6.92	20250210	2265	-43.36	20240213	1190	7.82	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
93	20250213	130253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1284	-23	5	-1.76	147922785	114842	92.29	1308	1318	1240	1699	915	1307	1288.05	1.13	-13681	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1245	-18.61	0.85	12	0.12	-69.00	1506.00	2275	20240207	-43.56	1190	20240909	7.90	1500	-14.40	20250102	1200	7.00	20250210	2265	-43.31	20240213	1190	7.90	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
94	20250213	120252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1286	-21	5	-1.61	143240974	111198	89.36	1308	1318	1240	1699	915	1307	1288.16	1.13	-11260	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1247	-18.64	0.85	12	0.11	-69.00	1506.00	2275	20240207	-43.47	1190	20240909	8.07	1500	-14.27	20250102	1200	7.17	20250210	2265	-43.22	20240213	1190	8.07	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
95	20250213	110251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1295	-12	5	-0.92	115792368	89900	72.25	1308	1318	1240	1699	915	1307	1288.01	1.13	-2064	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1256	-18.77	0.86	12	0.09	-69.00	1506.00	2275	20240207	-43.08	1190	20240909	8.82	1500	-13.67	20250102	1200	7.92	20250210	2265	-42.83	20240213	1190	8.82	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
96	20250213	100253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1299	-8	5	-0.61	104357147	81066	65.15	1308	1318	1240	1699	915	1307	1287.31	1.13	5822	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1260	-18.83	0.86	12	0.08	-69.00	1506.00	2275	20240207	-42.90	1190	20240909	9.16	1500	-13.40	20250102	1200	8.25	20250210	2265	-42.65	20240213	1190	9.16	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
97	20250213	090251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1307	0	3	0.00	2348872	1796	1.44	1308	1308	1307	1699	915	1307	1307.84	1.13	-521	1381	1344	1313	1276	1245	1328	1260	489	392	500	880	1	1	96997167	1268	-18.94	0.87	12	0.00	-69.00	1506.00	2275	20240207	-42.55	1190	20240909	9.83	1500	-12.87	20250102	1200	8.92	20250210	2265	-42.30	20240213	1190	9.83	20240909	2.37	N	011330	500	489 억	1092119	N	N	381	N	N
98	20250212	160251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1307	-1	5	-0.08	162981923	124426	174.92	1308	1350	1282	1700	916	1308	1309.87	1.14	-19660	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1268	-18.94	0.87	12	0.13	-69.00	1506.00	2275	20240207	-42.55	1190	20240909	9.83	1500	-12.87	20250102	1200	8.92	20250210	2265	-42.30	20240213	1190	9.83	20240909	2.34	N	011330	500	489 억	1109604	N	N	381	N	N
99	20250212	150251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1309	1	2	0.08	149336883	113954	160.20	1308	1350	1282	1700	916	1308	1310.50	1.14	-17073	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1270	-18.97	0.87	12	0.12	-69.00	1506.00	2275	20240207	-42.46	1190	20240909	10.00	1500	-12.73	20250102	1200	9.08	20250210	2265	-42.21	20240213	1190	10.00	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
100	20250212	140251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1308	0	3	0.00	139977337	106796	150.14	1308	1350	1282	1700	916	1308	1310.70	1.14	-14097	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1269	-18.96	0.87	12	0.11	-69.00	1506.00	2275	20240207	-42.51	1190	20240909	9.92	1500	-12.80	20250102	1200	9.00	20250210	2265	-42.25	20240213	1190	9.92	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
101	20250212	130251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1308	0	3	0.00	126342667	96338	135.43	1308	1350	1282	1700	916	1308	1311.45	1.14	-12134	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1269	-18.96	0.87	12	0.10	-69.00	1506.00	2275	20240207	-42.51	1190	20240909	9.92	1500	-12.80	20250102	1200	9.00	20250210	2265	-42.25	20240213	1190	9.92	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
102	20250212	120250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1308	0	3	0.00	124185139	94689	133.12	1308	1350	1282	1700	916	1308	1311.51	1.14	-12135	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1269	-18.96	0.87	12	0.10	-69.00	1506.00	2275	20240207	-42.51	1190	20240909	9.92	1500	-12.80	20250102	1200	9.00	20250210	2265	-42.25	20240213	1190	9.92	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
103	20250212	110250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1311	3	2	0.23	121716998	92805	130.47	1308	1350	1282	1700	916	1308	1311.53	1.14	-12585	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1272	-19.00	0.87	12	0.10	-69.00	1506.00	2275	20240207	-42.37	1190	20240909	10.17	1500	-12.60	20250102	1200	9.25	20250210	2265	-42.12	20240213	1190	10.17	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
104	20250212	100251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1350	42	2	3.21	44972204	34069	47.89	1308	1350	1301	1700	916	1308	1320.03	1.14	-15306	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1309	-19.57	0.90	12	0.04	-69.00	1506.00	2275	20240207	-40.66	1190	20240909	13.45	1500	-10.00	20250102	1200	12.50	20250210	2265	-40.40	20240213	1190	13.45	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
105	20250212	090252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1326	18	2	1.38	2131318	1618	2.27	1308	1326	1308	1700	916	1308	1317.25	1.14	128	1337	1322	1314	1299	1291	1318	1295	489	392	500	880	1	1	96997167	1286	-19.22	0.88	12	0.00	-69.00	1506.00	2275	20240207	-41.71	1190	20240909	11.43	1500	-11.60	20250102	1200	10.50	20250210	2265	-41.46	20240213	1190	11.43	20240909	2.34	N	011330	500	489 억	1109604	N	N	0	N	N
106	20250211	160250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1308	-6	5	-0.46	93398868	71103	12.25	1314	1329	1306	1708	920	1314	1313.57	1.14	1838	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1269	-18.96	0.87	12	0.07	-69.00	1506.00	2275	20240207	-42.51	1190	20240909	9.92	1500	-12.80	20250102	1200	9.00	20250210	2265	-42.25	20240213	1190	9.92	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
107	20250211	150250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1311	-3	5	-0.23	79571418	60539	10.43	1314	1329	1306	1708	920	1314	1314.38	1.14	2903	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1272	-19.00	0.87	12	0.06	-69.00	1506.00	2275	20240207	-42.37	1190	20240909	10.17	1500	-12.60	20250102	1200	9.25	20250210	2265	-42.12	20240213	1190	10.17	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
108	20250211	140251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1309	-5	5	-0.38	77577057	59022	10.17	1314	1329	1306	1708	920	1314	1314.38	1.14	3452	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1270	-18.97	0.87	12	0.06	-69.00	1506.00	2275	20240207	-42.46	1190	20240909	10.00	1500	-12.73	20250102	1200	9.08	20250210	2265	-42.21	20240213	1190	10.00	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
109	20250211	130248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1320	6	2	0.46	65992619	50200	8.65	1314	1329	1306	1708	920	1314	1314.59	1.14	2440	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1280	-19.13	0.88	12	0.05	-69.00	1506.00	2275	20240207	-41.98	1190	20240909	10.92	1500	-12.00	20250102	1200	10.00	20250210	2265	-41.72	20240213	1190	10.92	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
110	20250211	120250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1313	-1	5	-0.08	60700573	46182	7.96	1314	1329	1306	1708	920	1314	1314.38	1.14	415	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1274	-19.03	0.87	12	0.05	-69.00	1506.00	2275	20240207	-42.29	1190	20240909	10.34	1500	-12.47	20250102	1200	9.42	20250210	2265	-42.03	20240213	1190	10.34	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
111	20250211	110251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1319	5	2	0.38	44359270	33762	5.82	1314	1329	1306	1708	920	1314	1313.88	1.14	-945	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1279	-19.12	0.88	12	0.03	-69.00	1506.00	2275	20240207	-42.02	1190	20240909	10.84	1500	-12.07	20250102	1200	9.92	20250210	2265	-41.77	20240213	1190	10.84	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
112	20250211	100250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1314	0	3	0.00	27396273	20837	3.59	1314	1329	1311	1708	920	1314	1314.79	1.14	-672	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1275	-19.04	0.87	12	0.02	-69.00	1506.00	2275	20240207	-42.24	1190	20240909	10.42	1500	-12.40	20250102	1200	9.50	20250210	2265	-41.99	20240213	1190	10.42	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
113	20250211	090251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1327	13	2	0.99	3412661	2579	0.44	1314	1329	1314	1708	920	1314	1323.25	1.14	-152	1432	1372	1286	1226	1140	1403	1257	489	394	500	890	1	1	96997167	1287	-19.23	0.88	12	0.00	-69.00	1506.00	2275	20240207	-41.67	1190	20240909	11.51	1500	-11.53	20250102	1200	10.58	20250210	2265	-41.41	20240213	1190	11.51	20240909	2.36	N	011330	500	489 억	1105972	N	N	0	N	N
114	20250210	160249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1314	-43	5	-3.17	744347201	580402	168.23	1311	1346	1200	1764	950	1357	1282.47	1.22	-80674	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1275	-19.04	0.87	12	0.60	-69.00	1506.00	2275	20240207	-42.24	1190	20240909	10.42	1500	-12.40	20250102	1200	9.50	20250210	2265	-41.99	20240213	1190	10.42	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
115	20250210	150249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1320	-37	5	-2.73	728323156	568204	164.69	1311	1346	1200	1764	950	1357	1281.80	1.22	-81129	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1280	-19.13	0.88	12	0.59	-69.00	1506.00	2275	20240207	-41.98	1190	20240909	10.92	1500	-12.00	20250102	1200	10.00	20250210	2265	-41.72	20240213	1190	10.92	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
116	20250210	140250	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1274	-83	5	-6.12	668357822	521797	151.24	1311	1346	1200	1764	950	1357	1280.88	1.22	-106384	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1236	-18.46	0.85	12	0.54	-69.00	1506.00	2275	20240207	-44.00	1190	20240909	7.06	1500	-15.07	20250102	1200	6.17	20250210	2265	-43.75	20240213	1190	7.06	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
117	20250210	130249	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1267	-90	5	-6.63	512389553	399906	115.91	1311	1346	1200	1764	950	1357	1281.27	1.22	-103724	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1229	-18.36	0.84	12	0.41	-69.00	1506.00	2275	20240207	-44.31	1190	20240909	6.47	1500	-15.53	20250102	1200	5.58	20250210	2265	-44.06	20240213	1190	6.47	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
118	20250210	120248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1252	-105	5	-7.74	440959399	343520	99.57	1311	1346	1200	1764	950	1357	1283.65	1.22	-84034	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1214	-18.14	0.83	12	0.35	-69.00	1506.00	2275	20240207	-44.97	1190	20240909	5.21	1500	-16.53	20250102	1200	4.33	20250210	2265	-44.72	20240213	1190	5.21	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
119	20250210	110248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1277	-80	5	-5.90	318867059	246061	71.32	1311	1346	1270	1764	950	1357	1295.89	1.22	-59818	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1239	-18.51	0.85	12	0.25	-69.00	1506.00	2275	20240207	-43.87	1190	20240909	7.31	1500	-14.87	20250102	1270	0.55	20250210	2265	-43.62	20240213	1190	7.31	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
120	20250210	100247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1302	-55	5	-4.05	155428284	119133	34.53	1311	1346	1280	1764	950	1357	1304.66	1.22	7898	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1263	-18.87	0.86	12	0.12	-69.00	1506.00	2275	20240207	-42.77	1190	20240909	9.41	1500	-13.20	20250102	1280	1.72	20250210	2265	-42.52	20240213	1190	9.41	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
121	20250210	090248	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1342	-15	5	-1.11	19493308	14782	4.28	1311	1346	1311	1764	950	1357	1318.72	1.22	5205	1469	1413	1377	1321	1285	1441	1349	489	407	500	920	1	1	96997167	1302	-19.45	0.89	12	0.02	-69.00	1506.00	2275	20240207	-41.01	1190	20240909	12.77	1500	-10.53	20250102	1290	4.03	20250203	2265	-40.75	20240213	1190	12.77	20240909	2.37	N	011330	500	489 억	1181743	N	N	3	N	N
122	20250207	160246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1357	11	2	0.82	478415497	344907	138.67	1350	1433	1341	1749	943	1346	1387.09	1.15	66235	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1316	-19.67	0.90	12	0.36	-69.00	1506.00	2275	20240207	-40.35	1190	20240909	14.03	1500	-9.53	20250102	1290	5.19	20250203	2275	-40.35	20240207	1190	14.03	20240909	2.37	N	011330	500	489 억	1117525	N	N	3	N	N
123	20250207	150247	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1360	14	2	1.04	445578548	320779	128.97	1350	1433	1341	1749	943	1346	1389.05	1.15	73776	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1319	-19.71	0.90	12	0.33	-69.00	1506.00	2275	20240207	-40.22	1190	20240909	14.29	1500	-9.33	20250102	1290	5.43	20250203	2275	-40.22	20240207	1190	14.29	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
124	20250207	140246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1361	15	2	1.11	393329159	282361	113.52	1350	1433	1350	1749	943	1346	1393.00	1.15	74650	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1320	-19.72	0.90	12	0.29	-69.00	1506.00	2275	20240207	-40.18	1190	20240909	14.37	1500	-9.27	20250102	1290	5.50	20250203	2275	-40.18	20240207	1190	14.37	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
125	20250207	130246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1392	46	2	3.42	331890561	237567	95.51	1350	1433	1350	1749	943	1346	1397.04	1.15	72161	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1350	-20.17	0.92	12	0.24	-69.00	1506.00	2275	20240207	-38.81	1190	20240909	16.97	1500	-7.20	20250102	1290	7.91	20250203	2275	-38.81	20240207	1190	16.97	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
126	20250207	120246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1393	47	2	3.49	256505329	183053	73.60	1350	1433	1350	1749	943	1346	1401.26	1.15	64971	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1351	-20.19	0.92	12	0.19	-69.00	1506.00	2275	20240207	-38.77	1190	20240909	17.06	1500	-7.13	20250102	1290	7.98	20250203	2275	-38.77	20240207	1190	17.06	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
127	20250207	110246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1393	47	2	3.49	177193430	125977	50.65	1350	1433	1350	1749	943	1346	1406.55	1.15	55303	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1351	-20.19	0.92	12	0.13	-69.00	1506.00	2275	20240207	-38.77	1190	20240909	17.06	1500	-7.13	20250102	1290	7.98	20250203	2275	-38.77	20240207	1190	17.06	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
128	20250207	100246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1404	58	2	4.31	161162265	114486	46.03	1350	1433	1350	1749	943	1346	1407.70	1.15	52481	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1362	-20.35	0.93	12	0.12	-69.00	1506.00	2275	20240207	-38.29	1190	20240909	17.98	1500	-6.40	20250102	1290	8.84	20250203	2275	-38.29	20240207	1190	17.98	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
129	20250207	090246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1359	13	2	0.97	7180659	5319	2.14	1350	1359	1350	1749	943	1346	1350.00	1.15	-5318	1465	1405	1364	1304	1263	1435	1334	489	403	500	910	1	1	96997167	1318	-19.70	0.90	12	0.01	-69.00	1506.00	2275	20240207	-40.26	1190	20240909	14.20	1500	-9.40	20250102	1290	5.35	20250203	2275	-40.26	20240207	1190	14.20	20240909	2.37	N	011330	500	489 억	1117525	N	N	34	N	N
130	20250206	160241	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1346	23	2	1.74	338873327	247465	410.85	1323	1424	1323	1719	927	1323	1369.38	1.07	73702	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1306	-19.51	0.89	12	0.26	-69.00	1506.00	2275	20240207	-40.84	1190	20240909	13.11	1500	-10.27	20250102	1290	4.34	20250203	2275	-40.84	20240207	1190	13.11	20240909	2.36	N	011330	500	489 억	1041822	N	N	34	N	N
131	20250206	150243	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1364	41	2	3.10	305289941	222653	369.66	1323	1424	1323	1719	927	1323	1371.15	1.07	77618	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1323	-19.77	0.91	12	0.23	-69.00	1506.00	2275	20240207	-40.04	1190	20240909	14.62	1500	-9.07	20250102	1290	5.74	20250203	2275	-40.04	20240207	1190	14.62	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
132	20250206	140244	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1359	36	2	2.72	182834336	132345	219.73	1323	1424	1323	1719	927	1323	1381.50	1.07	52353	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1318	-19.70	0.90	12	0.14	-69.00	1506.00	2275	20240207	-40.26	1190	20240909	14.20	1500	-9.40	20250102	1290	5.35	20250203	2275	-40.26	20240207	1190	14.20	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
133	20250206	130242	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1363	40	2	3.02	175195316	126726	210.40	1323	1424	1323	1719	927	1323	1382.47	1.07	55309	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1322	-19.75	0.91	12	0.13	-69.00	1506.00	2275	20240207	-40.09	1190	20240909	14.54	1500	-9.13	20250102	1290	5.66	20250203	2275	-40.09	20240207	1190	14.54	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
134	20250206	120241	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1370	47	2	3.55	174704999	126368	209.80	1323	1424	1323	1719	927	1323	1382.51	1.07	55314	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1329	-19.86	0.91	12	0.13	-69.00	1506.00	2275	20240207	-39.78	1190	20240909	15.13	1500	-8.67	20250102	1290	6.20	20250203	2275	-39.78	20240207	1190	15.13	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
135	20250206	110235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1380	57	2	4.31	157464831	113744	188.84	1323	1424	1323	1719	927	1323	1384.38	1.07	57032	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1339	-20.00	0.92	12	0.12	-69.00	1506.00	2275	20240207	-39.34	1190	20240909	15.97	1500	-8.00	20250102	1290	6.98	20250203	2275	-39.34	20240207	1190	15.97	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
136	20250206	100242	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1392	69	2	5.22	120215253	86842	144.18	1323	1424	1323	1719	927	1323	1384.30	1.07	52111	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1350	-20.17	0.92	12	0.09	-69.00	1506.00	2275	20240207	-38.81	1190	20240909	16.97	1500	-7.20	20250102	1290	7.91	20250203	2275	-38.81	20240207	1190	16.97	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
137	20250206	090242	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1340	17	2	1.28	5273754	3974	6.60	1323	1340	1323	1719	927	1323	1327.06	1.07	1937	1337	1330	1321	1314	1305	1325	1309	489	396	500	890	1	1	96997167	1300	-19.42	0.89	12	0.00	-69.00	1506.00	2275	20240207	-41.10	1190	20240909	12.61	1500	-10.67	20250102	1290	3.88	20250203	2275	-41.10	20240207	1190	12.61	20240909	2.36	N	011330	500	489 억	1041822	N	N	24	N	N
138	20250205	160239	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1323	-5	5	-0.38	79343126	60231	45.49	1328	1328	1312	1726	930	1328	1317.31	1.08	-5581	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1283	-19.17	0.88	12	0.06	-69.00	1506.00	2275	20240207	-41.85	1190	20240909	11.18	1500	-11.80	20250102	1290	2.56	20250203	2275	-41.85	20240207	1190	11.18	20240909	2.25	N	011330	500	489 억	1046295	N	N	24	N	N
139	20250205	150240	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1324	-4	5	-0.30	72372889	54963	41.51	1328	1328	1312	1726	930	1328	1316.76	1.08	-6198	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1284	-19.19	0.88	12	0.06	-69.00	1506.00	2275	20240207	-41.80	1190	20240909	11.26	1500	-11.73	20250102	1290	2.64	20250203	2275	-41.80	20240207	1190	11.26	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
140	20250205	140240	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1315	-13	5	-0.98	57505777	43705	33.01	1328	1328	1312	1726	930	1328	1315.77	1.08	-11420	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1276	-19.06	0.87	12	0.05	-69.00	1506.00	2275	20240207	-42.20	1190	20240909	10.50	1500	-12.33	20250102	1290	1.94	20250203	2275	-42.20	20240207	1190	10.50	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
141	20250205	130240	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1322	-6	5	-0.45	32120759	24391	18.42	1328	1328	1312	1726	930	1328	1316.91	1.08	-7654	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1282	-19.16	0.88	12	0.03	-69.00	1506.00	2275	20240207	-41.89	1190	20240909	11.09	1500	-11.87	20250102	1290	2.48	20250203	2275	-41.89	20240207	1190	11.09	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
142	20250205	120241	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1326	-2	5	-0.15	25633736	19460	14.70	1328	1328	1312	1726	930	1328	1317.25	1.08	-7573	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1286	-19.22	0.88	12	0.02	-69.00	1506.00	2275	20240207	-41.71	1190	20240909	11.43	1500	-11.60	20250102	1290	2.79	20250203	2275	-41.71	20240207	1190	11.43	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
143	20250205	110239	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1328	0	3	0.00	21265737	16144	12.19	1328	1328	1312	1726	930	1328	1317.25	1.08	-5450	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1288	-19.25	0.88	12	0.02	-69.00	1506.00	2275	20240207	-41.63	1190	20240909	11.60	1500	-11.47	20250102	1290	2.95	20250203	2275	-41.63	20240207	1190	11.60	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
144	20250205	100240	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1324	-4	5	-0.30	9867798	7492	5.66	1328	1328	1315	1726	930	1328	1317.11	1.08	1148	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1284	-19.19	0.88	12	0.01	-69.00	1506.00	2275	20240207	-41.80	1190	20240909	11.26	1500	-11.73	20250102	1290	2.64	20250203	2275	-41.80	20240207	1190	11.26	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
145	20250205	090243	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1328	0	3	0.00	69056	52	0.04	1328	1328	1328	1726	930	1328	1328.00	1.08	-50	1395	1361	1331	1297	1267	1346	1282	489	398	500	900	1	1	96997167	1288	-19.25	0.88	12	0.00	-69.00	1506.00	2275	20240207	-41.63	1190	20240909	11.60	1500	-11.47	20250102	1290	2.95	20250203	2275	-41.63	20240207	1190	11.60	20240909	2.25	N	011330	500	489 억	1046295	N	N	38	N	N
146	20250204	160237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1328	-37	5	-2.71	176125075	132101	61.72	1360	1365	1301	1774	956	1365	1333.26	1.06	18938	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1288	-19.25	0.88	12	0.14	-69.00	1506.00	2275	20240207	-41.63	1190	20240909	11.60	1500	-11.47	20250102	1290	2.95	20250203	2275	-41.63	20240207	1190	11.60	20240909	2.23	N	011330	500	489 억	1026851	N	N	38	N	N
147	20250204	150237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1340	-25	5	-1.83	164897651	123657	57.77	1360	1365	1301	1774	956	1365	1333.51	1.06	21919	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1300	-19.42	0.89	12	0.13	-69.00	1506.00	2275	20240207	-41.10	1190	20240909	12.61	1500	-10.67	20250102	1290	3.88	20250203	2275	-41.10	20240207	1190	12.61	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
148	20250204	140237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1341	-24	5	-1.76	162352793	121758	56.89	1360	1365	1301	1774	956	1365	1333.41	1.06	22218	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1301	-19.43	0.89	12	0.13	-69.00	1506.00	2275	20240207	-41.05	1190	20240909	12.69	1500	-10.60	20250102	1290	3.95	20250203	2275	-41.05	20240207	1190	12.69	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
149	20250204	130237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1327	-38	5	-2.78	144200840	108144	50.53	1360	1365	1301	1774	956	1365	1333.42	1.06	12377	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1287	-19.23	0.88	12	0.11	-69.00	1506.00	2275	20240207	-41.67	1190	20240909	11.51	1500	-11.53	20250102	1290	2.87	20250203	2275	-41.67	20240207	1190	11.51	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
150	20250204	120240	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1332	-33	5	-2.42	143096663	107314	50.14	1360	1365	1301	1774	956	1365	1333.44	1.06	12498	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1292	-19.30	0.88	12	0.11	-69.00	1506.00	2275	20240207	-41.45	1190	20240909	11.93	1500	-11.20	20250102	1290	3.26	20250203	2275	-41.45	20240207	1190	11.93	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
151	20250204	110235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1355	-10	5	-0.73	86823764	64663	30.21	1360	1365	1301	1774	956	1365	1342.71	1.06	3445	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1314	-19.64	0.90	12	0.07	-69.00	1506.00	2275	20240207	-40.44	1190	20240909	13.87	1500	-9.67	20250102	1290	5.04	20250203	2275	-40.44	20240207	1190	13.87	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
152	20250204	100238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1357	-8	5	-0.59	30826806	22666	10.59	1360	1365	1349	1774	956	1365	1360.05	1.06	-5244	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1316	-19.67	0.90	12	0.02	-69.00	1506.00	2275	20240207	-40.35	1190	20240909	14.03	1500	-9.53	20250102	1290	5.19	20250203	2275	-40.35	20240207	1190	14.03	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N
153	20250204	090238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1365	0	3	0.00	3216965	2358	1.10	1360	1365	1360	1774	956	1365	1364.28	1.06	967	1416	1390	1340	1314	1264	1403	1327	489	409	500	920	1	1	96997167	1324	-19.78	0.91	12	0.00	-69.00	1506.00	2275	20240207	-40.00	1190	20240909	14.71	1500	-9.00	20250102	1290	5.81	20250203	2275	-40.00	20240207	1190	14.71	20240909	2.23	N	011330	500	489 억	1026851	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History