KissMeData/014990/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 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	160326	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	783	-14	5	-1.76	158601511	203021	97.44	797	803	771	1036	558	797	781.21	0.43	-30945	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	588	-34.04	1.48	12	0.27	-23.00	528.00	1250	20241213	-37.36	534	20240702	46.63	1056	-25.85	20250121	760	3.03	20250227	1250	-37.36	20241213	534	46.63	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
3	20250228	150327	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	781	-16	5	-2.01	153117545	196007	94.08	797	803	771	1036	558	797	781.18	0.43	-29207	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	587	-33.96	1.48	12	0.26	-23.00	528.00	1250	20241213	-37.52	534	20240702	46.25	1056	-26.04	20250121	760	2.76	20250227	1250	-37.52	20241213	534	46.25	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
4	20250228	140327	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	783	-14	5	-1.76	144184055	184507	88.56	797	803	771	1036	558	797	781.46	0.43	-31058	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	588	-34.04	1.48	12	0.25	-23.00	528.00	1250	20241213	-37.36	534	20240702	46.63	1056	-25.85	20250121	760	3.03	20250227	1250	-37.36	20241213	534	46.63	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
5	20250228	130327	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	778	-19	5	-2.38	129257994	165351	79.36	797	803	771	1036	558	797	781.72	0.43	-30687	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	584	-33.83	1.47	12	0.22	-23.00	528.00	1250	20241213	-37.76	534	20240702	45.69	1056	-26.33	20250121	760	2.37	20250227	1250	-37.76	20241213	534	45.69	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
6	20250228	120325	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	772	-25	5	-3.14	113254339	144670	69.44	797	803	771	1036	558	797	782.85	0.43	-29344	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	580	-33.57	1.46	12	0.19	-23.00	528.00	1250	20241213	-38.24	534	20240702	44.57	1056	-26.89	20250121	760	1.58	20250227	1250	-38.24	20241213	534	44.57	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
7	20250228	110325	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	785	-12	5	-1.51	80863798	102896	49.39	797	803	780	1036	558	797	785.88	0.43	-24690	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	590	-34.13	1.49	12	0.14	-23.00	528.00	1250	20241213	-37.20	534	20240702	47.00	1056	-25.66	20250121	760	3.29	20250227	1250	-37.20	20241213	534	47.00	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
8	20250228	100325	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	788	-9	5	-1.13	54869391	69690	33.45	797	803	783	1036	558	797	787.34	0.43	-14146	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	592	-34.26	1.49	12	0.09	-23.00	528.00	1250	20241213	-36.96	534	20240702	47.57	1056	-25.38	20250121	760	3.68	20250227	1250	-36.96	20241213	534	47.57	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
9	20250228	090326	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	796	-1	5	-0.13	8638647	10849	5.21	797	797	783	1036	558	797	796.26	0.43	-4871	839	818	789	768	739	803	753	376	239	500	490	1	1	75112995	598	-34.61	1.51	12	0.01	-23.00	528.00	1250	20241213	-36.32	534	20240702	49.06	1056	-24.62	20250121	760	4.74	20250227	1250	-36.32	20241213	534	49.06	20240702	0.32	N	014990	500	375 억	319709	N	N	0	N	N
10	20250227	160325	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	797	-8	5	-0.99	165869598	208312	95.63	810	810	760	1046	564	805	796.26	0.50	-57027	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	599	-34.65	1.51	12	0.28	-23.00	528.00	1250	20241213	-36.24	534	20240702	49.25	1056	-24.53	20250121	760	4.87	20250227	1250	-36.24	20241213	534	49.25	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
11	20250227	150323	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	801	-4	5	-0.50	161688459	203073	93.23	810	810	760	1046	564	805	796.21	0.50	-57296	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	602	-34.83	1.52	12	0.27	-23.00	528.00	1250	20241213	-35.92	534	20240702	50.00	1056	-24.15	20250121	760	5.39	20250227	1250	-35.92	20241213	534	50.00	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
12	20250227	140324	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	803	-2	5	-0.25	151917477	190834	87.61	810	810	760	1046	564	805	796.07	0.50	-51392	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	603	-34.91	1.52	12	0.25	-23.00	528.00	1250	20241213	-35.76	534	20240702	50.37	1056	-23.96	20250121	760	5.66	20250227	1250	-35.76	20241213	534	50.37	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
13	20250227	130324	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	799	-6	5	-0.75	136749740	171862	78.90	810	810	760	1046	564	805	795.70	0.50	-50747	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	600	-34.74	1.51	12	0.23	-23.00	528.00	1250	20241213	-36.08	534	20240702	49.63	1056	-24.34	20250121	760	5.13	20250227	1250	-36.08	20241213	534	49.63	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
14	20250227	120323	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	789	-16	5	-1.99	127520134	160208	73.55	810	810	760	1046	564	805	795.97	0.50	-49715	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	593	-34.30	1.49	12	0.21	-23.00	528.00	1250	20241213	-36.88	534	20240702	47.75	1056	-25.28	20250121	760	3.82	20250227	1250	-36.88	20241213	534	47.75	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
15	20250227	110326	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	801	-4	5	-0.50	59042590	73678	33.82	810	810	798	1046	564	805	801.36	0.50	-45517	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	602	-34.83	1.52	12	0.10	-23.00	528.00	1250	20241213	-35.92	534	20240702	50.00	1056	-24.15	20250121	780	2.69	20250219	1250	-35.92	20241213	534	50.00	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
16	20250227	100335	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	-1	5	-0.12	31982399	39874	18.31	810	810	800	1046	564	805	802.09	0.50	-22712	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	604	-34.96	1.52	12	0.05	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
17	20250227	090334	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	803	-2	5	-0.25	4963299	6200	2.85	810	810	800	1046	564	805	800.53	0.50	256	831	818	806	793	781	824	799	376	241	500	490	1	1	75112995	603	-34.91	1.52	12	0.01	-23.00	528.00	1250	20241213	-35.76	534	20240702	50.37	1056	-23.96	20250121	780	2.95	20250219	1250	-35.76	20241213	534	50.37	20240702	0.32	N	014990	500	375 억	376588	N	N	0	N	N
18	20250226	160323	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	805	6	2	0.75	175658168	217648	149.52	794	819	794	1038	560	799	807.07	0.42	62160	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	605	-35.00	1.52	12	0.29	-23.00	528.00	1250	20241213	-35.60	534	20240702	50.75	1056	-23.77	20250121	780	3.21	20250219	1250	-35.60	20241213	534	50.75	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
19	20250226	150324	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	803	4	2	0.50	166364369	206106	141.59	794	819	794	1038	560	799	807.18	0.42	61743	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	603	-34.91	1.52	12	0.27	-23.00	528.00	1250	20241213	-35.76	534	20240702	50.37	1056	-23.96	20250121	780	2.95	20250219	1250	-35.76	20241213	534	50.37	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
20	20250226	140324	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	806	7	2	0.88	134652958	166721	114.53	794	819	794	1038	560	799	807.65	0.42	39482	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	605	-35.04	1.53	12	0.22	-23.00	528.00	1250	20241213	-35.52	534	20240702	50.94	1056	-23.67	20250121	780	3.33	20250219	1250	-35.52	20241213	534	50.94	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
21	20250226	130325	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	811	12	2	1.50	115372819	142916	98.18	794	819	794	1038	560	799	807.28	0.42	42772	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	609	-35.26	1.54	12	0.19	-23.00	528.00	1250	20241213	-35.12	534	20240702	51.87	1056	-23.20	20250121	780	3.97	20250219	1250	-35.12	20241213	534	51.87	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
22	20250226	120324	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	810	11	2	1.38	111957269	138702	95.28	794	819	794	1038	560	799	807.18	0.42	43571	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	608	-35.22	1.53	12	0.18	-23.00	528.00	1250	20241213	-35.20	534	20240702	51.69	1056	-23.30	20250121	780	3.85	20250219	1250	-35.20	20241213	534	51.69	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
23	20250226	110323	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	819	20	2	2.50	91752144	113824	78.19	794	819	794	1038	560	799	806.09	0.42	41489	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	615	-35.61	1.55	12	0.15	-23.00	528.00	1250	20241213	-34.48	534	20240702	53.37	1056	-22.44	20250121	780	5.00	20250219	1250	-34.48	20241213	534	53.37	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
24	20250226	100323	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	806	7	2	0.88	43393203	54253	37.27	794	807	794	1038	560	799	799.83	0.42	24457	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	605	-35.04	1.53	12	0.07	-23.00	528.00	1250	20241213	-35.52	534	20240702	50.94	1056	-23.67	20250121	780	3.33	20250219	1250	-35.52	20241213	534	50.94	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
25	20250226	090326	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	796	-3	5	-0.38	8633629	10861	7.46	794	797	794	1038	560	799	794.92	0.42	614	813	806	801	794	789	803	791	376	239	500	490	1	1	75112995	598	-34.61	1.51	12	0.01	-23.00	528.00	1250	20241213	-36.32	534	20240702	49.06	1056	-24.62	20250121	780	2.05	20250219	1250	-36.32	20241213	534	49.06	20240702	0.33	N	014990	500	375 억	312299	N	N	0	N	N
26	20250225	160322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	799	-5	5	-0.62	116449374	145401	39.95	804	808	796	1045	563	804	800.90	0.48	-22925	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	600	-34.74	1.51	12	0.19	-23.00	528.00	1250	20241213	-36.08	534	20240702	49.63	1056	-24.34	20250121	780	2.44	20250219	1250	-36.08	20241213	534	49.63	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
27	20250225	150322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	800	-4	5	-0.50	111697351	139456	38.31	804	808	796	1045	563	804	800.95	0.48	-22760	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	601	-34.78	1.52	12	0.19	-23.00	528.00	1250	20241213	-36.00	534	20240702	49.81	1056	-24.24	20250121	780	2.56	20250219	1250	-36.00	20241213	534	49.81	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
28	20250225	140322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	802	-2	5	-0.25	93696727	116946	32.13	804	808	796	1045	563	804	801.20	0.48	-20666	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	602	-34.87	1.52	12	0.16	-23.00	528.00	1250	20241213	-35.84	534	20240702	50.19	1056	-24.05	20250121	780	2.82	20250219	1250	-35.84	20241213	534	50.19	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
29	20250225	130322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	802	-2	5	-0.25	86667864	108181	29.72	804	808	796	1045	563	804	801.14	0.48	-17672	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	602	-34.87	1.52	12	0.14	-23.00	528.00	1250	20241213	-35.84	534	20240702	50.19	1056	-24.05	20250121	780	2.82	20250219	1250	-35.84	20241213	534	50.19	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
30	20250225	120322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	0	3	0.00	59123403	73825	20.28	804	808	796	1045	563	804	800.86	0.48	-11246	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	604	-34.96	1.52	12	0.10	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
31	20250225	110322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	802	-2	5	-0.25	48478190	60547	16.63	804	808	796	1045	563	804	800.67	0.48	-10771	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	602	-34.87	1.52	12	0.08	-23.00	528.00	1250	20241213	-35.84	534	20240702	50.19	1056	-24.05	20250121	780	2.82	20250219	1250	-35.84	20241213	534	50.19	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
32	20250225	100321	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	801	-3	5	-0.37	34449718	43056	11.83	804	808	796	1045	563	804	800.11	0.48	-14116	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	602	-34.83	1.52	12	0.06	-23.00	528.00	1250	20241213	-35.92	534	20240702	50.00	1056	-24.15	20250121	780	2.69	20250219	1250	-35.92	20241213	534	50.00	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
33	20250225	090322	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	807	3	2	0.37	1559470	1939	0.53	804	808	803	1045	563	804	804.27	0.48	-264	835	819	804	788	773	827	796	376	241	500	490	1	1	75112995	606	-35.09	1.53	12	0.00	-23.00	528.00	1250	20241213	-35.44	534	20240702	51.12	1056	-23.58	20250121	780	3.46	20250219	1250	-35.44	20241213	534	51.12	20240702	0.33	N	014990	500	375 억	358757	N	N	0	N	N
34	20250224	160319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	5	2	0.63	291618847	361990	206.26	791	820	789	1038	560	799	805.60	0.45	22548	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	604	-34.96	1.52	12	0.48	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
35	20250224	150319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	5	2	0.63	280204754	347797	198.17	791	820	789	1038	560	799	805.66	0.45	22570	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	604	-34.96	1.52	12	0.46	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
36	20250224	140320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	806	7	2	0.88	266232044	330399	188.26	791	820	789	1038	560	799	805.79	0.45	19775	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	605	-35.04	1.53	12	0.44	-23.00	528.00	1250	20241213	-35.52	534	20240702	50.94	1056	-23.67	20250121	780	3.33	20250219	1250	-35.52	20241213	534	50.94	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
37	20250224	130320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	806	7	2	0.88	257383121	319401	181.99	791	820	789	1038	560	799	805.83	0.45	20486	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	605	-35.04	1.53	12	0.43	-23.00	528.00	1250	20241213	-35.52	534	20240702	50.94	1056	-23.67	20250121	780	3.33	20250219	1250	-35.52	20241213	534	50.94	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
38	20250224	120319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	802	3	2	0.38	235877863	292637	166.74	791	820	789	1038	560	799	806.04	0.45	21556	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	602	-34.87	1.52	12	0.39	-23.00	528.00	1250	20241213	-35.84	534	20240702	50.19	1056	-24.05	20250121	780	2.82	20250219	1250	-35.84	20241213	534	50.19	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
39	20250224	110318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	803	4	2	0.50	208622063	258615	147.36	791	820	789	1038	560	799	806.69	0.45	37757	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	603	-34.91	1.52	12	0.34	-23.00	528.00	1250	20241213	-35.76	534	20240702	50.37	1056	-23.96	20250121	780	2.95	20250219	1250	-35.76	20241213	534	50.37	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
40	20250224	100318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	5	2	0.63	181436845	224695	128.03	791	820	789	1038	560	799	807.48	0.45	37497	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	604	-34.96	1.52	12	0.30	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
41	20250224	090320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	791	-8	5	-1.00	2281385	2877	1.64	791	799	791	1038	560	799	792.97	0.45	-1014	809	804	796	791	783	806	793	376	239	500	490	1	1	75112995	594	-34.39	1.50	12	0.00	-23.00	528.00	1250	20241213	-36.72	534	20240702	48.13	1056	-25.09	20250121	780	1.41	20250219	1250	-36.72	20241213	534	48.13	20240702	0.34	N	014990	500	375 억	336010	N	N	4	N	N
42	20250221	160318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	799	-1	5	-0.12	138292473	174157	43.57	798	801	788	1040	560	800	794.07	0.44	5036	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	600	-34.74	1.51	12	0.23	-23.00	528.00	1250	20241213	-36.08	534	20240702	49.63	1056	-24.34	20250121	780	2.44	20250219	1250	-36.08	20241213	534	49.63	20240702	0.35	N	014990	500	375 억	330422	N	N	4	N	N
43	20250221	150320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	794	-6	5	-0.75	128973681	162456	40.64	798	801	788	1040	560	800	793.90	0.44	5728	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	596	-34.52	1.50	12	0.22	-23.00	528.00	1250	20241213	-36.48	534	20240702	48.69	1056	-24.81	20250121	780	1.79	20250219	1250	-36.48	20241213	534	48.69	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
44	20250221	140318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	792	-8	5	-1.00	107754277	135697	33.95	798	801	788	1040	560	800	794.08	0.44	-1664	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	595	-34.43	1.50	12	0.18	-23.00	528.00	1250	20241213	-36.64	534	20240702	48.31	1056	-25.00	20250121	780	1.54	20250219	1250	-36.64	20241213	534	48.31	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
45	20250221	130318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	797	-3	5	-0.38	81192976	102102	25.54	798	801	788	1040	560	800	795.21	0.44	-8059	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	599	-34.65	1.51	12	0.14	-23.00	528.00	1250	20241213	-36.24	534	20240702	49.25	1056	-24.53	20250121	780	2.18	20250219	1250	-36.24	20241213	534	49.25	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
46	20250221	120319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	798	-2	5	-0.25	77909258	97967	24.51	798	801	788	1040	560	800	795.26	0.44	-5205	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	599	-34.70	1.51	12	0.13	-23.00	528.00	1250	20241213	-36.16	534	20240702	49.44	1056	-24.43	20250121	780	2.31	20250219	1250	-36.16	20241213	534	49.44	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
47	20250221	110318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	798	-2	5	-0.25	64532454	81227	20.32	798	801	788	1040	560	800	794.47	0.44	-3697	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	599	-34.70	1.51	12	0.11	-23.00	528.00	1250	20241213	-36.16	534	20240702	49.44	1056	-24.43	20250121	780	2.31	20250219	1250	-36.16	20241213	534	49.44	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
48	20250221	100318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	799	-1	5	-0.12	48388037	61035	15.27	798	799	788	1040	560	800	792.79	0.44	3233	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	600	-34.74	1.51	12	0.08	-23.00	528.00	1250	20241213	-36.08	534	20240702	49.63	1056	-24.34	20250121	780	2.44	20250219	1250	-36.08	20241213	534	49.63	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
49	20250221	090318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	793	-7	5	-0.88	5154763	6482	1.62	798	798	793	1040	560	800	795.24	0.44	-5793	837	818	804	785	771	811	778	376	240	500	490	1	1	75112995	596	-34.48	1.50	12	0.01	-23.00	528.00	1250	20241213	-36.56	534	20240702	48.50	1056	-24.91	20250121	780	1.67	20250219	1250	-36.56	20241213	534	48.50	20240702	0.35	N	014990	500	375 억	330422	N	N	0	N	N
50	20250220	160317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	800	-17	5	-2.08	319539186	399734	57.52	817	823	790	1062	572	817	799.36	0.50	-48570	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	601	-34.78	1.52	12	0.53	-23.00	528.00	1250	20241213	-36.00	534	20240702	49.81	1056	-24.24	20250121	780	2.56	20250219	1250	-36.00	20241213	534	49.81	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
51	20250220	150317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	797	-20	5	-2.45	302411527	378283	54.43	817	823	790	1062	572	817	799.41	0.50	-43757	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	599	-34.65	1.51	12	0.50	-23.00	528.00	1250	20241213	-36.24	534	20240702	49.25	1056	-24.53	20250121	780	2.18	20250219	1250	-36.24	20241213	534	49.25	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
52	20250220	140318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	804	-13	5	-1.59	255249661	319082	45.91	817	823	790	1062	572	817	799.93	0.50	-43113	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	604	-34.96	1.52	12	0.42	-23.00	528.00	1250	20241213	-35.68	534	20240702	50.56	1056	-23.86	20250121	780	3.08	20250219	1250	-35.68	20241213	534	50.56	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
53	20250220	130317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	802	-15	5	-1.84	214639566	268294	38.60	817	823	790	1062	572	817	799.99	0.50	-52054	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	602	-34.87	1.52	12	0.36	-23.00	528.00	1250	20241213	-35.84	534	20240702	50.19	1056	-24.05	20250121	780	2.82	20250219	1250	-35.84	20241213	534	50.19	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
54	20250220	120317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	803	-14	5	-1.71	207562420	259461	37.33	817	823	790	1062	572	817	799.95	0.50	-55076	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	603	-34.91	1.52	12	0.35	-23.00	528.00	1250	20241213	-35.76	534	20240702	50.37	1056	-23.96	20250121	780	2.95	20250219	1250	-35.76	20241213	534	50.37	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
55	20250220	110317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	798	-19	5	-2.33	154156110	192651	27.72	817	823	790	1062	572	817	800.15	0.50	-81797	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	599	-34.70	1.51	12	0.26	-23.00	528.00	1250	20241213	-36.16	534	20240702	49.44	1056	-24.43	20250121	780	2.31	20250219	1250	-36.16	20241213	534	49.44	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
56	20250220	100316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	795	-22	5	-2.69	133140077	166259	23.92	817	823	790	1062	572	817	800.76	0.50	-77886	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	597	-34.57	1.51	12	0.22	-23.00	528.00	1250	20241213	-36.40	534	20240702	48.88	1056	-24.72	20250121	780	1.92	20250219	1250	-36.40	20241213	534	48.88	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
57	20250220	090318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	806	-11	5	-1.35	25150916	30903	4.45	817	823	803	1062	572	817	813.82	0.50	-16281	859	838	809	788	759	823	773	376	245	500	500	1	1	75112995	605	-35.04	1.53	12	0.04	-23.00	528.00	1250	20241213	-35.52	534	20240702	50.94	1056	-23.67	20250121	780	3.33	20250219	1250	-35.52	20241213	534	50.94	20240702	0.35	N	014990	500	375 억	378503	N	N	0	N	N
58	20250219	160315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	817	-2	5	-0.24	562418482	693662	125.40	820	830	780	1064	574	819	810.76	0.27	158382	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	614	-35.52	1.55	12	0.92	-23.00	528.00	1250	20241213	-34.64	534	20240702	53.00	1056	-22.63	20250121	780	4.74	20250219	1250	-34.64	20241213	534	53.00	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
59	20250219	150317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	822	3	2	0.37	535371497	660617	119.43	820	830	780	1064	574	819	810.41	0.27	160595	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	617	-35.74	1.56	12	0.88	-23.00	528.00	1250	20241213	-34.24	534	20240702	53.93	1056	-22.16	20250121	780	5.38	20250219	1250	-34.24	20241213	534	53.93	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
60	20250219	140315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	829	10	2	1.22	426235684	528231	95.50	820	829	780	1064	574	819	806.91	0.27	154056	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	623	-36.04	1.57	12	0.70	-23.00	528.00	1250	20241213	-33.68	534	20240702	55.24	1056	-21.50	20250121	780	6.28	20250219	1250	-33.68	20241213	534	55.24	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
61	20250219	130316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	798	-21	5	-2.56	276956986	345397	62.44	820	821	780	1064	574	819	801.85	0.27	55218	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	599	-34.70	1.51	12	0.46	-23.00	528.00	1250	20241213	-36.16	534	20240702	49.44	1056	-24.43	20250121	780	2.31	20250219	1250	-36.16	20241213	534	49.44	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
62	20250219	120316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	798	-21	5	-2.56	200913229	250297	45.25	820	821	780	1064	574	819	802.70	0.27	371	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	599	-34.70	1.51	12	0.33	-23.00	528.00	1250	20241213	-36.16	534	20240702	49.44	1056	-24.43	20250121	780	2.31	20250219	1250	-36.16	20241213	534	49.44	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
63	20250219	110316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	793	-26	5	-3.17	152456972	189479	34.25	820	821	780	1064	574	819	804.61	0.27	-17558	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	596	-34.48	1.50	12	0.25	-23.00	528.00	1250	20241213	-36.56	534	20240702	48.50	1056	-24.91	20250121	780	1.67	20250219	1250	-36.56	20241213	534	48.50	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
64	20250219	100316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	810	-9	5	-1.10	67848171	83471	15.09	820	821	803	1064	574	819	812.84	0.27	-29805	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	608	-35.22	1.53	12	0.11	-23.00	528.00	1250	20241213	-35.20	534	20240702	51.69	1056	-23.30	20250121	803	0.87	20250219	1250	-35.20	20241213	534	51.69	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
65	20250219	090317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	814	-5	5	-0.61	9767264	11925	2.16	820	821	814	1064	574	819	819.06	0.27	-9056	853	836	823	806	793	829	799	376	245	500	500	1	1	75112995	611	-35.39	1.54	12	0.02	-23.00	528.00	1250	20241213	-34.88	534	20240702	52.43	1056	-22.92	20250121	810	0.49	20250218	1250	-34.88	20241213	534	52.43	20240702	0.35	N	014990	500	375 억	199533	N	N	0	N	N
66	20250218	160315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	819	-20	5	-2.38	451764810	549779	187.11	832	840	810	1090	588	839	821.72	0.22	13317	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	615	-35.61	1.55	12	0.73	-23.00	528.00	1250	20241213	-34.48	534	20240702	53.37	1056	-22.44	20250121	810	1.11	20250218	1250	-34.48	20241213	534	53.37	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
67	20250218	150315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	817	-22	5	-2.62	428310689	521003	177.31	832	840	810	1090	588	839	822.09	0.22	16489	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	614	-35.52	1.55	12	0.69	-23.00	528.00	1250	20241213	-34.64	534	20240702	53.00	1056	-22.63	20250121	810	0.86	20250218	1250	-34.64	20241213	534	53.00	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
68	20250218	140316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	815	-24	5	-2.86	375365292	455941	155.17	832	840	814	1090	588	839	823.28	0.22	32475	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	612	-35.43	1.54	12	0.61	-23.00	528.00	1250	20241213	-34.80	534	20240702	52.62	1056	-22.82	20250121	814	0.12	20250218	1250	-34.80	20241213	534	52.62	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
69	20250218	130315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	819	-20	5	-2.38	276842520	335294	114.11	832	840	817	1090	588	839	825.67	0.22	44550	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	615	-35.61	1.55	12	0.45	-23.00	528.00	1250	20241213	-34.48	534	20240702	53.37	1056	-22.44	20250121	817	0.24	20250218	1250	-34.48	20241213	534	53.37	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
70	20250218	120315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	819	-20	5	-2.38	245531485	297092	101.11	832	840	817	1090	588	839	826.45	0.22	46860	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	615	-35.61	1.55	12	0.40	-23.00	528.00	1250	20241213	-34.48	534	20240702	53.37	1056	-22.44	20250121	817	0.24	20250218	1250	-34.48	20241213	534	53.37	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
71	20250218	110315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	830	-9	5	-1.07	172863437	208524	70.97	832	840	820	1090	588	839	828.99	0.22	30954	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	623	-36.09	1.57	12	0.28	-23.00	528.00	1250	20241213	-33.60	534	20240702	55.43	1056	-21.40	20250121	820	1.22	20250218	1250	-33.60	20241213	534	55.43	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
72	20250218	100315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	833	-6	5	-0.72	52788103	63240	21.52	832	840	830	1090	588	839	834.73	0.22	5098	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	626	-36.22	1.58	12	0.08	-23.00	528.00	1250	20241213	-33.36	534	20240702	55.99	1056	-21.12	20250121	820	1.59	20250214	1250	-33.36	20241213	534	55.99	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
73	20250218	090315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	835	-4	5	-0.48	5082989	6107	2.08	832	838	831	1090	588	839	832.32	0.22	-573	878	858	839	819	800	849	810	376	251	500	520	1	1	75112995	627	-36.30	1.58	12	0.01	-23.00	528.00	1250	20241213	-33.20	534	20240702	56.37	1056	-20.93	20250121	820	1.83	20250214	1250	-33.20	20241213	534	56.37	20240702	0.36	N	014990	500	375 억	166778	N	N	0	N	N
74	20250217	160315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	839	-21	5	-2.44	238087812	282503	73.17	855	859	820	1118	602	860	842.78	0.26	-22715	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	630	-36.48	1.59	12	0.38	-23.00	528.00	1250	20241213	-32.88	534	20240702	57.12	1056	-20.55	20250121	820	2.32	20250217	1250	-32.88	20241213	534	57.12	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
75	20250217	150314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	837	-23	5	-2.67	230310526	273225	70.77	855	859	820	1118	602	860	842.93	0.26	-22016	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	629	-36.39	1.59	12	0.36	-23.00	528.00	1250	20241213	-33.04	534	20240702	56.74	1056	-20.74	20250121	820	2.07	20250217	1250	-33.04	20241213	534	56.74	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
76	20250217	140314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	836	-24	5	-2.79	206830038	245202	63.51	855	859	820	1118	602	860	843.51	0.26	-16601	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	628	-36.35	1.58	12	0.33	-23.00	528.00	1250	20241213	-33.12	534	20240702	56.55	1056	-20.83	20250121	820	1.95	20250217	1250	-33.12	20241213	534	56.55	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
77	20250217	130316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	839	-21	5	-2.44	183536401	217331	56.29	855	859	820	1118	602	860	844.50	0.26	-8777	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	630	-36.48	1.59	12	0.29	-23.00	528.00	1250	20241213	-32.88	534	20240702	57.12	1056	-20.55	20250121	820	2.32	20250217	1250	-32.88	20241213	534	57.12	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
78	20250217	120316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	842	-18	5	-2.09	151310876	178879	46.33	855	859	820	1118	602	860	845.88	0.26	-5786	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	632	-36.61	1.59	12	0.24	-23.00	528.00	1250	20241213	-32.64	534	20240702	57.68	1056	-20.27	20250121	820	2.68	20250217	1250	-32.64	20241213	534	57.68	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
79	20250217	110315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	848	-12	5	-1.40	115186921	135899	35.20	855	859	820	1118	602	860	847.59	0.26	-614	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	637	-36.87	1.61	12	0.18	-23.00	528.00	1250	20241213	-32.16	534	20240702	58.80	1056	-19.70	20250121	820	3.41	20250217	1250	-32.16	20241213	534	58.80	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
80	20250217	100314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	854	-6	5	-0.70	79396419	93616	24.25	855	859	820	1118	602	860	848.11	0.26	1865	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	641	-37.13	1.62	12	0.12	-23.00	528.00	1250	20241213	-31.68	534	20240702	59.93	1056	-19.13	20250121	820	4.15	20250217	1250	-31.68	20241213	534	59.93	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
81	20250217	090314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	858	-2	5	-0.23	6799267	7971	2.06	855	858	851	1118	602	860	853.00	0.26	-2685	913	886	853	826	793	870	810	376	258	500	530	1	1	75112995	644	-37.30	1.62	12	0.01	-23.00	528.00	1250	20241213	-31.36	534	20240702	60.67	1056	-18.75	20250121	820	4.63	20250214	1250	-31.36	20241213	534	60.67	20240702	0.36	N	014990	500	375 억	198793	N	N	0	N	N
82	20250214	160313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	860	-17	5	-1.94	324371439	378615	75.31	877	880	820	1140	614	877	856.73	0.31	-33138	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	646	-37.39	1.63	12	0.50	-23.00	528.00	1250	20241213	-31.20	534	20240702	61.05	1056	-18.56	20250121	820	4.88	20250214	1250	-31.20	20241213	534	61.05	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
83	20250214	150312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	860	-17	5	-1.94	307593321	359098	71.43	877	880	820	1140	614	877	856.57	0.31	-28024	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	646	-37.39	1.63	12	0.48	-23.00	528.00	1250	20241213	-31.20	534	20240702	61.05	1056	-18.56	20250121	820	4.88	20250214	1250	-31.20	20241213	534	61.05	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
84	20250214	140314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	853	-24	5	-2.74	286728864	334689	66.58	877	880	820	1140	614	877	856.70	0.31	-28842	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	641	-37.09	1.62	12	0.45	-23.00	528.00	1250	20241213	-31.76	534	20240702	59.74	1056	-19.22	20250121	820	4.02	20250214	1250	-31.76	20241213	534	59.74	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
85	20250214	130314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	863	-14	5	-1.60	187552475	217780	43.32	877	880	854	1140	614	877	861.20	0.31	-28179	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	648	-37.52	1.63	12	0.29	-23.00	528.00	1250	20241213	-30.96	534	20240702	61.61	1056	-18.28	20250121	853	1.17	20250212	1250	-30.96	20241213	534	61.61	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
86	20250214	120313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	864	-13	5	-1.48	162703002	188928	37.58	877	880	854	1140	614	877	861.19	0.31	-25481	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	649	-37.57	1.64	12	0.25	-23.00	528.00	1250	20241213	-30.88	534	20240702	61.80	1056	-18.18	20250121	853	1.29	20250212	1250	-30.88	20241213	534	61.80	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
87	20250214	110312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	862	-15	5	-1.71	128536480	149181	29.67	877	880	854	1140	614	877	861.61	0.31	-24139	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	647	-37.48	1.63	12	0.20	-23.00	528.00	1250	20241213	-31.04	534	20240702	61.42	1056	-18.37	20250121	853	1.06	20250212	1250	-31.04	20241213	534	61.42	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
88	20250214	100313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	860	-17	5	-1.94	82274343	95310	18.96	877	880	854	1140	614	877	863.23	0.31	-26297	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	646	-37.39	1.63	12	0.13	-23.00	528.00	1250	20241213	-31.20	534	20240702	61.05	1056	-18.56	20250121	853	0.82	20250212	1250	-31.20	20241213	534	61.05	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
89	20250214	090313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	880	3	2	0.34	720912	822	0.16	877	880	877	1140	614	877	877.02	0.31	-64	925	901	878	854	831	913	866	376	263	500	540	1	1	75112995	661	-38.26	1.67	12	0.00	-23.00	528.00	1250	20241213	-29.60	534	20240702	64.79	1056	-16.67	20250121	853	3.17	20250212	1250	-29.60	20241213	534	64.79	20240702	0.42	N	014990	500	375 억	231409	N	N	5	N	N
90	20250213	160311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	877	17	2	1.98	440839804	499962	174.64	869	902	855	1118	602	860	881.76	0.28	31300	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	659	-38.13	1.66	12	0.67	-23.00	528.00	1250	20241213	-29.84	534	20240702	64.23	1056	-16.95	20250121	853	2.81	20250212	1250	-29.84	20241213	534	64.23	20240702	0.43	N	014990	500	375 억	207320	N	N	5	N	N
91	20250213	150311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	878	18	2	2.09	409463762	463871	162.03	869	902	855	1118	602	860	882.71	0.28	35111	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	659	-38.17	1.66	12	0.62	-23.00	528.00	1250	20241213	-29.76	534	20240702	64.42	1056	-16.86	20250121	853	2.93	20250212	1250	-29.76	20241213	534	64.42	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
92	20250213	140311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	882	22	2	2.56	384197267	435076	151.97	869	902	855	1118	602	860	883.06	0.28	34908	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	662	-38.35	1.67	12	0.58	-23.00	528.00	1250	20241213	-29.44	534	20240702	65.17	1056	-16.48	20250121	853	3.40	20250212	1250	-29.44	20241213	534	65.17	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
93	20250213	130311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	876	16	2	1.86	376631129	426479	148.97	869	902	855	1118	602	860	883.12	0.28	35891	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	658	-38.09	1.66	12	0.57	-23.00	528.00	1250	20241213	-29.92	534	20240702	64.04	1056	-17.05	20250121	853	2.70	20250212	1250	-29.92	20241213	534	64.04	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
94	20250213	120311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	874	14	2	1.63	368538111	417253	145.75	869	902	855	1118	602	860	883.25	0.28	34941	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	656	-38.00	1.66	12	0.56	-23.00	528.00	1250	20241213	-30.08	534	20240702	63.67	1056	-17.23	20250121	853	2.46	20250212	1250	-30.08	20241213	534	63.67	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
95	20250213	110310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	874	14	2	1.63	324256909	366705	128.09	869	902	855	1118	602	860	884.24	0.28	16217	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	656	-38.00	1.66	12	0.49	-23.00	528.00	1250	20241213	-30.08	534	20240702	63.67	1056	-17.23	20250121	853	2.46	20250212	1250	-30.08	20241213	534	63.67	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
96	20250213	100311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	890	30	2	3.49	281199958	317761	110.99	869	902	855	1118	602	860	884.94	0.28	35698	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	669	-38.70	1.69	12	0.42	-23.00	528.00	1250	20241213	-28.80	534	20240702	66.67	1056	-15.72	20250121	853	4.34	20250212	1250	-28.80	20241213	534	66.67	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
97	20250213	090310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	882	22	2	2.56	25282891	28880	10.09	869	888	855	1118	602	860	875.45	0.28	1776	895	877	865	847	835	871	841	376	258	500	530	1	1	75112995	662	-38.35	1.67	12	0.04	-23.00	528.00	1250	20241213	-29.44	534	20240702	65.17	1056	-16.48	20250121	853	3.40	20250212	1250	-29.44	20241213	534	65.17	20240702	0.43	N	014990	500	375 억	207320	N	N	0	N	N
98	20250212	160309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	860	-17	5	-1.94	244779807	284781	73.16	877	883	853	1140	614	877	859.54	0.29	-18041	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	646	-37.39	1.63	12	0.38	-23.00	528.00	1250	20241213	-31.20	534	20240702	61.05	1056	-18.56	20250121	853	0.82	20250212	1250	-31.20	20241213	534	61.05	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
99	20250212	150309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	862	-15	5	-1.71	229498260	266997	68.59	877	883	853	1140	614	877	859.55	0.29	-17496	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	647	-37.48	1.63	12	0.36	-23.00	528.00	1250	20241213	-31.04	534	20240702	61.42	1056	-18.37	20250121	853	1.06	20250212	1250	-31.04	20241213	534	61.42	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
100	20250212	140309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	856	-21	5	-2.39	182147941	211823	54.42	877	883	854	1140	614	877	859.91	0.29	-16233	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	643	-37.22	1.62	12	0.28	-23.00	528.00	1250	20241213	-31.52	534	20240702	60.30	1056	-18.94	20250121	854	0.23	20250212	1250	-31.52	20241213	534	60.30	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
101	20250212	130309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	858	-19	5	-2.17	144695282	168092	43.18	877	883	854	1140	614	877	860.81	0.29	-12408	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	644	-37.30	1.62	12	0.22	-23.00	528.00	1250	20241213	-31.36	534	20240702	60.67	1056	-18.75	20250121	854	0.47	20250212	1250	-31.36	20241213	534	60.67	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
102	20250212	120309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	857	-20	5	-2.28	141989689	164945	42.37	877	883	854	1140	614	877	860.83	0.29	-11912	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	644	-37.26	1.62	12	0.22	-23.00	528.00	1250	20241213	-31.44	534	20240702	60.49	1056	-18.84	20250121	854	0.35	20250212	1250	-31.44	20241213	534	60.49	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
103	20250212	110309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	862	-15	5	-1.71	127156126	147661	37.93	877	883	854	1140	614	877	861.14	0.29	-11087	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	647	-37.48	1.63	12	0.20	-23.00	528.00	1250	20241213	-31.04	534	20240702	61.42	1056	-18.37	20250121	854	0.94	20250212	1250	-31.04	20241213	534	61.42	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
104	20250212	100309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	872	-5	5	-0.57	62720867	72555	18.64	877	883	855	1140	614	877	864.46	0.29	-8569	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	655	-37.91	1.65	12	0.10	-23.00	528.00	1250	20241213	-30.24	534	20240702	63.30	1056	-17.42	20250121	855	1.99	20250212	1250	-30.24	20241213	534	63.30	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
105	20250212	090311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	873	-4	5	-0.46	757894	865	0.22	877	877	873	1140	614	877	876.18	0.29	-117	925	900	887	862	849	894	856	376	263	500	540	1	1	75112995	656	-37.96	1.65	12	0.00	-23.00	528.00	1250	20241213	-30.16	534	20240702	63.48	1056	-17.33	20250121	869	0.46	20250203	1250	-30.16	20241213	534	63.48	20240702	0.43	N	014990	500	375 억	220587	N	N	0	N	N
106	20250211	160309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	877	-27	5	-2.99	336849609	380432	189.44	912	912	874	1175	633	904	885.45	0.37	-37377	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	659	-38.13	1.66	12	0.51	-23.00	528.00	1250	20241213	-29.84	534	20240702	64.23	1056	-16.95	20250121	869	0.92	20250203	1250	-29.84	20241213	534	64.23	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
107	20250211	150309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	882	-22	5	-2.43	310500865	350422	174.50	912	912	874	1175	633	904	886.08	0.37	-25548	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	662	-38.35	1.67	12	0.47	-23.00	528.00	1250	20241213	-29.44	534	20240702	65.17	1056	-16.48	20250121	869	1.50	20250203	1250	-29.44	20241213	534	65.17	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
108	20250211	140310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	891	-13	5	-1.44	264895465	298463	148.62	912	912	878	1175	633	904	887.53	0.37	-32963	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	669	-38.74	1.69	12	0.40	-23.00	528.00	1250	20241213	-28.72	534	20240702	66.85	1056	-15.62	20250121	869	2.53	20250203	1250	-28.72	20241213	534	66.85	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
109	20250211	130307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	888	-16	5	-1.77	182019330	204607	101.89	912	912	881	1175	633	904	889.60	0.37	-27614	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	667	-38.61	1.68	12	0.27	-23.00	528.00	1250	20241213	-28.96	534	20240702	66.29	1056	-15.91	20250121	869	2.19	20250203	1250	-28.96	20241213	534	66.29	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
110	20250211	120308	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	883	-21	5	-2.32	171057757	192244	95.73	912	912	881	1175	633	904	889.80	0.37	-26946	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	663	-38.39	1.67	12	0.26	-23.00	528.00	1250	20241213	-29.36	534	20240702	65.36	1056	-16.38	20250121	869	1.61	20250203	1250	-29.36	20241213	534	65.36	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
111	20250211	110309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	891	-13	5	-1.44	126998882	142394	70.91	912	912	885	1175	633	904	891.88	0.37	-11151	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	669	-38.74	1.69	12	0.19	-23.00	528.00	1250	20241213	-28.72	534	20240702	66.85	1056	-15.62	20250121	869	2.53	20250203	1250	-28.72	20241213	534	66.85	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
112	20250211	100308	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	890	-14	5	-1.55	87955523	98468	49.03	912	912	889	1175	633	904	893.24	0.37	-12183	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	669	-38.70	1.69	12	0.13	-23.00	528.00	1250	20241213	-28.80	534	20240702	66.67	1056	-15.72	20250121	869	2.42	20250203	1250	-28.80	20241213	534	66.67	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
113	20250211	090310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	900	-4	5	-0.44	737204	818	0.41	912	912	900	1175	633	904	901.23	0.37	-48	926	915	902	891	878	908	884	376	271	500	560	1	1	75112995	676	-39.13	1.70	12	0.00	-23.00	528.00	1250	20241213	-28.00	534	20240702	68.54	1056	-14.77	20250121	869	3.57	20250203	1250	-28.00	20241213	534	68.54	20240702	0.43	N	014990	500	375 억	281265	N	N	0	N	N
114	20250210	160307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	904	-9	5	-0.99	180768339	199636	57.65	913	913	889	1186	640	913	905.49	0.35	19054	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	679	-39.30	1.71	12	0.27	-23.00	528.00	1250	20241213	-27.68	534	20240702	69.29	1056	-14.39	20250121	869	4.03	20250203	1250	-27.68	20241213	534	69.29	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
115	20250210	150307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	-4	5	-0.44	166449447	183823	53.08	913	913	889	1186	640	913	905.47	0.35	21801	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	683	-39.52	1.72	12	0.24	-23.00	528.00	1250	20241213	-27.28	534	20240702	70.22	1056	-13.92	20250121	869	4.60	20250203	1250	-27.28	20241213	534	70.22	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
116	20250210	140308	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	907	-6	5	-0.66	145448885	160647	46.39	913	913	889	1186	640	913	905.37	0.35	29004	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	681	-39.43	1.72	12	0.21	-23.00	528.00	1250	20241213	-27.44	534	20240702	69.85	1056	-14.11	20250121	869	4.37	20250203	1250	-27.44	20241213	534	69.85	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
117	20250210	130308	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	906	-7	5	-0.77	135916569	150122	43.35	913	913	889	1186	640	913	905.35	0.35	27579	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	681	-39.39	1.72	12	0.20	-23.00	528.00	1250	20241213	-27.52	534	20240702	69.66	1056	-14.20	20250121	869	4.26	20250203	1250	-27.52	20241213	534	69.66	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
118	20250210	120307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-1	5	-0.11	120612288	133277	38.49	913	913	889	1186	640	913	904.95	0.35	27738	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	685	-39.65	1.73	12	0.18	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1056	-13.64	20250121	869	4.95	20250203	1250	-27.04	20241213	534	70.79	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
119	20250210	110306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-5	5	-0.55	107364911	118739	34.29	913	913	889	1186	640	913	904.18	0.35	27786	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	682	-39.48	1.72	12	0.16	-23.00	528.00	1250	20241213	-27.36	534	20240702	70.04	1056	-14.02	20250121	869	4.49	20250203	1250	-27.36	20241213	534	70.04	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
120	20250210	100305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	0	3	0.00	86509037	95822	27.67	913	913	889	1186	640	913	902.76	0.35	34450	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	686	-39.70	1.73	12	0.13	-23.00	528.00	1250	20241213	-26.96	534	20240702	70.97	1056	-13.54	20250121	869	5.06	20250203	1250	-26.96	20241213	534	70.97	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
121	20250210	090306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	897	-16	5	-1.75	5302099	5875	1.70	913	913	897	1186	640	913	901.65	0.35	-4736	962	937	920	895	878	929	887	376	273	500	560	1	1	75112995	674	-39.00	1.70	12	0.01	-23.00	528.00	1250	20241213	-28.24	534	20240702	67.98	1056	-15.06	20250121	869	3.22	20250203	1250	-28.24	20241213	534	67.98	20240702	0.51	N	014990	500	375 억	260490	N	N	0	N	N
122	20250207	160304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	-17	5	-1.83	315293436	344920	64.94	945	945	903	1209	651	930	914.11	0.40	-45814	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	686	-39.70	1.73	12	0.46	-23.00	528.00	1250	20241213	-26.96	534	20240702	70.97	1056	-13.54	20250121	869	5.06	20250203	1250	-26.96	20241213	534	70.97	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
123	20250207	150305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-18	5	-1.94	293413932	320947	60.43	945	945	903	1209	651	930	914.21	0.40	-42584	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	685	-39.65	1.73	12	0.43	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1056	-13.64	20250121	869	4.95	20250203	1250	-27.04	20241213	534	70.79	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
124	20250207	140304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	-21	5	-2.26	259649495	283850	53.44	945	945	903	1209	651	930	914.74	0.40	-50410	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	683	-39.52	1.72	12	0.38	-23.00	528.00	1250	20241213	-27.28	534	20240702	70.22	1056	-13.92	20250121	869	4.60	20250203	1250	-27.28	20241213	534	70.22	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
125	20250207	130303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	-19	5	-2.04	237419565	259441	48.85	945	945	903	1209	651	930	915.12	0.40	-57093	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	684	-39.61	1.73	12	0.35	-23.00	528.00	1250	20241213	-27.12	534	20240702	70.60	1056	-13.73	20250121	869	4.83	20250203	1250	-27.12	20241213	534	70.60	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
126	20250207	120304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	-21	5	-2.26	217625500	237655	44.74	945	945	903	1209	651	930	915.72	0.40	-56433	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	683	-39.52	1.72	12	0.32	-23.00	528.00	1250	20241213	-27.28	534	20240702	70.22	1056	-13.92	20250121	869	4.60	20250203	1250	-27.28	20241213	534	70.22	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
127	20250207	110303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	-20	5	-2.15	191870955	209281	39.40	945	945	903	1209	651	930	916.81	0.40	-54295	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	684	-39.57	1.72	12	0.28	-23.00	528.00	1250	20241213	-27.20	534	20240702	70.41	1056	-13.83	20250121	869	4.72	20250203	1250	-27.20	20241213	534	70.41	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
128	20250207	100303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	-14	5	-1.51	107896041	117015	22.03	945	945	913	1209	651	930	922.07	0.40	-38585	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	688	-39.83	1.73	12	0.16	-23.00	528.00	1250	20241213	-26.72	534	20240702	71.54	1056	-13.26	20250121	869	5.41	20250203	1250	-26.72	20241213	534	71.54	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
129	20250207	090304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	935	5	2	0.54	25848851	27734	5.22	945	945	920	1209	651	930	932.03	0.40	-23110	956	943	924	911	892	949	917	376	279	500	570	1	1	75112995	702	-40.65	1.77	12	0.04	-23.00	528.00	1250	20241213	-25.20	534	20240702	75.09	1056	-11.46	20250121	869	7.59	20250203	1250	-25.20	20241213	534	75.09	20240702	0.51	N	014990	500	375 억	298870	N	N	0	N	N
130	20250206	160258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	20	2	2.20	479898235	519699	183.49	923	937	905	1183	637	910	923.41	0.26	93408	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	699	-40.43	1.76	12	0.69	-23.00	528.00	1250	20241213	-25.60	534	20240702	74.16	1056	-11.93	20250121	869	7.02	20250203	1250	-25.60	20241213	534	74.16	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
131	20250206	150259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	10	2	1.10	454803179	492619	173.93	923	937	905	1183	637	910	923.24	0.26	98186	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	691	-40.00	1.74	12	0.66	-23.00	528.00	1250	20241213	-26.40	534	20240702	72.28	1056	-12.88	20250121	869	5.87	20250203	1250	-26.40	20241213	534	72.28	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
132	20250206	140300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	924	14	2	1.54	403088062	436531	154.13	923	937	905	1183	637	910	923.39	0.26	97594	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	694	-40.17	1.75	12	0.58	-23.00	528.00	1250	20241213	-26.08	534	20240702	73.03	1056	-12.50	20250121	869	6.33	20250203	1250	-26.08	20241213	534	73.03	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
133	20250206	130258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	15	2	1.65	393739846	426411	150.56	923	937	905	1183	637	910	923.38	0.26	96629	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	695	-40.22	1.75	12	0.57	-23.00	528.00	1250	20241213	-26.00	534	20240702	73.22	1056	-12.41	20250121	869	6.44	20250203	1250	-26.00	20241213	534	73.22	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
134	20250206	120257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	20	2	2.20	376964648	408289	144.16	923	937	905	1183	637	910	923.28	0.26	108355	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	699	-40.43	1.76	12	0.54	-23.00	528.00	1250	20241213	-25.60	534	20240702	74.16	1056	-11.93	20250121	869	7.02	20250203	1250	-25.60	20241213	534	74.16	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
135	20250206	110252	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	931	21	2	2.31	261982700	284592	100.48	923	936	905	1183	637	910	920.56	0.26	102322	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	699	-40.48	1.76	12	0.38	-23.00	528.00	1250	20241213	-25.52	534	20240702	74.34	1056	-11.84	20250121	869	7.13	20250203	1250	-25.52	20241213	534	74.34	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
136	20250206	100259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	918	8	2	0.88	133152383	145852	51.50	923	927	905	1183	637	910	912.93	0.26	53763	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	690	-39.91	1.74	12	0.19	-23.00	528.00	1250	20241213	-26.56	534	20240702	71.91	1056	-13.07	20250121	869	5.64	20250203	1250	-26.56	20241213	534	71.91	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
137	20250206	090259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	917	7	2	0.77	5249629	5703	2.01	923	924	917	1183	637	910	920.50	0.26	-3450	977	943	926	892	875	935	884	376	273	500	560	1	1	75112995	689	-39.87	1.74	12	0.01	-23.00	528.00	1250	20241213	-26.64	534	20240702	71.72	1056	-13.16	20250121	869	5.52	20250203	1250	-26.64	20241213	534	71.72	20240702	0.51	N	014990	500	375 억	194742	N	N	5	N	N
138	20250205	160255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	10	2	1.11	256318991	278140	137.48	928	960	909	1170	630	900	921.57	0.30	-19596	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	684	-39.57	1.72	12	0.37	-23.00	528.00	1250	20241213	-27.20	534	20240702	70.41	1056	-13.83	20250121	869	4.72	20250203	1250	-27.20	20241213	534	70.41	20240702	0.59	N	014990	500	375 억	222925	N	N	5	N	N
139	20250205	150256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	10	2	1.11	253644834	275204	136.03	928	960	909	1170	630	900	921.66	0.30	-18873	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	684	-39.57	1.72	12	0.37	-23.00	528.00	1250	20241213	-27.20	534	20240702	70.41	1056	-13.83	20250121	869	4.72	20250203	1250	-27.20	20241213	534	70.41	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
140	20250205	140257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	16	2	1.78	214328537	232122	114.73	928	960	909	1170	630	900	923.34	0.30	-18203	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	688	-39.83	1.73	12	0.31	-23.00	528.00	1250	20241213	-26.72	534	20240702	71.54	1056	-13.26	20250121	869	5.41	20250203	1250	-26.72	20241213	534	71.54	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
141	20250205	130257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	12	2	1.33	193214555	209012	103.31	928	960	909	1170	630	900	924.42	0.30	-18592	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	685	-39.65	1.73	12	0.28	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1056	-13.64	20250121	869	4.95	20250203	1250	-27.04	20241213	534	70.79	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
142	20250205	120257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	14	2	1.56	177501945	191802	94.80	928	960	909	1170	630	900	925.44	0.30	-15580	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	687	-39.74	1.73	12	0.26	-23.00	528.00	1250	20241213	-26.88	534	20240702	71.16	1056	-13.45	20250121	869	5.18	20250203	1250	-26.88	20241213	534	71.16	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
143	20250205	110256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	12	2	1.33	148954263	160521	79.34	928	960	909	1170	630	900	927.94	0.30	-23834	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	685	-39.65	1.73	12	0.21	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1056	-13.64	20250121	869	4.95	20250203	1250	-27.04	20241213	534	70.79	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
144	20250205	100257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	11	2	1.22	128911384	138566	68.49	928	960	909	1170	630	900	930.32	0.30	-26192	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	684	-39.61	1.73	12	0.18	-23.00	528.00	1250	20241213	-27.12	534	20240702	70.60	1056	-13.73	20250121	869	4.83	20250203	1250	-27.12	20241213	534	70.60	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
145	20250205	090301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	938	38	2	4.22	61645503	65479	32.37	928	960	928	1170	630	900	941.45	0.30	-7338	930	914	897	881	864	923	890	376	270	500	550	1	1	75112995	705	-40.78	1.78	12	0.09	-23.00	528.00	1250	20241213	-24.96	534	20240702	75.66	1056	-11.17	20250121	869	7.94	20250203	1250	-24.96	20241213	534	75.66	20240702	0.59	N	014990	500	375 억	222925	N	N	0	N	N
146	20250204	160254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	900	17	2	1.93	180711631	201311	39.43	883	913	880	1147	619	883	897.67	0.23	35798	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	676	-39.13	1.70	12	0.27	-23.00	528.00	1250	20241213	-28.00	534	20240702	68.54	1056	-14.77	20250121	869	3.57	20250203	1250	-28.00	20241213	534	68.54	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
147	20250204	150254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	899	16	2	1.81	170919539	190418	37.29	883	913	880	1147	619	883	897.60	0.23	36487	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	675	-39.09	1.70	12	0.25	-23.00	528.00	1250	20241213	-28.08	534	20240702	68.35	1056	-14.87	20250121	869	3.45	20250203	1250	-28.08	20241213	534	68.35	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
148	20250204	140253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	898	15	2	1.70	143516615	159806	31.30	883	913	880	1147	619	883	898.07	0.23	44686	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	675	-39.04	1.70	12	0.21	-23.00	528.00	1250	20241213	-28.16	534	20240702	68.16	1056	-14.96	20250121	869	3.34	20250203	1250	-28.16	20241213	534	68.16	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
149	20250204	130254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	901	18	2	2.04	130548242	145391	28.47	883	913	880	1147	619	883	897.91	0.23	54902	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	677	-39.17	1.71	12	0.19	-23.00	528.00	1250	20241213	-27.92	534	20240702	68.73	1056	-14.68	20250121	869	3.68	20250203	1250	-27.92	20241213	534	68.73	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
150	20250204	120256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	899	16	2	1.81	112303680	125077	24.50	883	913	880	1147	619	883	897.88	0.23	54060	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	675	-39.09	1.70	12	0.17	-23.00	528.00	1250	20241213	-28.08	534	20240702	68.35	1056	-14.87	20250121	869	3.45	20250203	1250	-28.08	20241213	534	68.35	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
151	20250204	110251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	899	16	2	1.81	92588251	103157	20.20	883	913	880	1147	619	883	897.55	0.23	46633	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	675	-39.09	1.70	12	0.14	-23.00	528.00	1250	20241213	-28.08	534	20240702	68.35	1056	-14.87	20250121	869	3.45	20250203	1250	-28.08	20241213	534	68.35	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
152	20250204	100254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	25	2	2.83	72113266	80354	15.74	883	913	880	1147	619	883	897.45	0.23	44597	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	682	-39.48	1.72	12	0.11	-23.00	528.00	1250	20241213	-27.36	534	20240702	70.04	1056	-14.02	20250121	869	4.49	20250203	1250	-27.36	20241213	534	70.04	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N
153	20250204	090254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	900	17	2	1.93	4675355	5281	1.03	883	900	883	1147	619	883	885.32	0.23	1538	948	915	892	859	836	904	848	376	264	500	540	1	1	75112995	676	-39.13	1.70	12	0.01	-23.00	528.00	1250	20241213	-28.00	534	20240702	68.54	1056	-14.77	20250121	869	3.57	20250203	1250	-28.00	20241213	534	68.54	20240702	0.59	N	014990	500	375 억	174112	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History