KissMeData/001070/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5320	-110	5	-2.03	46083610	8588	242.46	5380	5450	5300	7050	3810	5430	5366.05	0.36	157	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	282	-7.68	0.17	12	0.16	-693.00	31283.00	7730	20240220	-31.18	4730	20241209	12.47	5850	-9.06	20250109	5260	1.14	20250102	7640	-30.37	20240304	4730	12.47	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
3	20250228	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	-90	5	-1.66	45226990	8427	237.92	5380	5450	5300	7050	3810	5430	5366.91	0.36	304	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	283	-7.71	0.17	12	0.16	-693.00	31283.00	7730	20240220	-30.92	4730	20241209	12.90	5850	-8.72	20250109	5260	1.52	20250102	7640	-30.10	20240304	4730	12.90	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
4	20250228	140117	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	-120	5	-2.21	45055840	8395	237.01	5380	5450	5300	7050	3810	5430	5366.99	0.36	328	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	281	-7.66	0.17	12	0.16	-693.00	31283.00	7730	20240220	-31.31	4730	20241209	12.26	5850	-9.23	20250109	5260	0.95	20250102	7640	-30.50	20240304	4730	12.26	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
5	20250228	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-70	5	-1.29	42661000	7945	224.31	5380	5450	5300	7050	3810	5430	5369.54	0.36	324	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	284	-7.73	0.17	12	0.15	-693.00	31283.00	7730	20240220	-30.66	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7640	-29.84	20240304	4730	13.32	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
6	20250228	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-70	5	-1.29	30951950	5753	162.42	5380	5450	5330	7050	3810	5430	5380.14	0.36	278	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	284	-7.73	0.17	12	0.11	-693.00	31283.00	7730	20240220	-30.66	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7640	-29.84	20240304	4730	13.32	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
7	20250228	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-10	5	-0.18	19610470	3644	102.88	5380	5450	5330	7050	3810	5430	5381.58	0.36	158	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	287	-7.82	0.17	12	0.07	-693.00	31283.00	7730	20240220	-29.88	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7640	-29.06	20240304	4730	14.59	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
8	20250228	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-40	5	-0.74	4115280	767	21.65	5380	5450	5330	7050	3810	5430	5365.42	0.36	206	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	286	-7.78	0.17	12	0.01	-693.00	31283.00	7730	20240220	-30.27	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
9	20250228	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5380	-50	5	-0.92	161400	30	0.85	5380	5380	5380	7050	3810	5430	5380.00	0.36	-4	5556	5492	5436	5372	5316	5490	5370	53	1620	1000	3800	10	1	5300000	285	-7.76	0.17	12	0.00	-693.00	31283.00	7730	20240220	-30.40	4730	20241209	13.74	5850	-8.03	20250109	5260	2.28	20250102	7640	-29.58	20240304	4730	13.74	20241209	N	001070	1000	53 억	19108	N	N	0	N	N
10	20250227	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-60	5	-1.09	19243480	3542	20.22	5430	5500	5380	7130	3850	5490	5433.80	0.36	86	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.07	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
11	20250227	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5410	-80	5	-1.46	9188170	1685	9.62	5430	5500	5410	7130	3850	5490	5452.92	0.36	-11	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	287	-7.81	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.13	4730	20241209	14.38	5850	-7.52	20250109	5260	2.85	20250102	7640	-29.19	20240304	4730	14.38	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
12	20250227	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-60	5	-1.09	8326970	1526	8.71	5430	5500	5420	7130	3850	5490	5456.73	0.36	-4	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.03	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
13	20250227	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5450	-40	5	-0.73	5975780	1093	6.24	5430	5500	5430	7130	3850	5490	5467.32	0.36	-4	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	289	-7.86	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.65	4730	20241209	15.22	5850	-6.84	20250109	5260	3.61	20250102	7640	-28.66	20240304	4730	15.22	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
14	20250227	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5450	-40	5	-0.73	5970330	1092	6.23	5430	5500	5430	7130	3850	5490	5467.34	0.36	-4	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	289	-7.86	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.65	4730	20241209	15.22	5850	-6.84	20250109	5260	3.61	20250102	7640	-28.66	20240304	4730	15.22	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
15	20250227	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5450	-40	5	-0.73	5970330	1092	6.23	5430	5500	5430	7130	3850	5490	5467.34	0.36	-4	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	289	-7.86	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.65	4730	20241209	15.22	5850	-6.84	20250109	5260	3.61	20250102	7640	-28.66	20240304	4730	15.22	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
16	20250227	100117	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-60	5	-1.09	5921280	1083	6.18	5430	5500	5430	7130	3850	5490	5467.48	0.36	-8	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
17	20250227	090118	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-60	5	-1.09	249780	46	0.26	5430	5430	5430	7130	3850	5490	5430.00	0.36	-6	5636	5562	5426	5352	5216	5600	5390	53	1640	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19125	N	N	4	N	N
18	20250226	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5490	30	2	0.55	94158450	17521	925.57	5440	5500	5290	7090	3830	5460	5374.03	0.36	-42	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	291	-7.92	0.18	12	0.33	-693.00	31283.00	8340	20240216	-34.17	4730	20241209	16.07	5850	-6.15	20250109	5260	4.37	20250102	7640	-28.14	20240304	4730	16.07	20241209	N	001070	1000	53 억	19167	N	N	4	N	N
19	20250226	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-30	5	-0.55	84820550	15809	835.13	5440	5500	5290	7090	3830	5460	5365.33	0.36	373	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	288	-7.84	0.17	12	0.30	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
20	20250226	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-30	5	-0.55	75694710	14115	745.64	5440	5500	5290	7090	3830	5460	5362.71	0.36	370	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	288	-7.84	0.17	12	0.27	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
21	20250226	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-100	5	-1.83	43049880	8073	426.47	5440	5460	5290	7090	3830	5460	5332.58	0.36	1007	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	284	-7.73	0.17	12	0.15	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7640	-29.84	20240304	4730	13.32	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
22	20250226	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5320	-140	5	-2.56	35353050	6629	350.18	5440	5460	5290	7090	3830	5460	5333.09	0.36	979	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	282	-7.68	0.17	12	0.13	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	5850	-9.06	20250109	5260	1.14	20250102	7640	-30.37	20240304	4730	12.47	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
23	20250226	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	-90	5	-1.65	29350510	5503	290.70	5440	5460	5290	7090	3830	5460	5333.55	0.36	894	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	285	-7.75	0.17	12	0.10	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7640	-29.71	20240304	4730	13.53	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
24	20250226	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-100	5	-1.83	19850970	3725	196.78	5440	5460	5290	7090	3830	5460	5329.12	0.36	1097	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	284	-7.73	0.17	12	0.07	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7640	-29.84	20240304	4730	13.32	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
25	20250226	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	0.36	0	5513	5486	5433	5406	5353	5500	5420	53	1630	1000	3820	10	1	5300000	289	-7.88	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.53	4730	20241209	15.43	5850	-6.67	20250109	5260	3.80	20250102	7640	-28.53	20240304	4730	15.43	20241209	N	001070	1000	53 억	19167	N	N	1	N	N
26	20250225	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5460	20	2	0.37	10241180	1893	40.47	5440	5460	5380	7070	3810	5440	5410.03	0.36	27	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	289	-7.88	0.17	12	0.04	-693.00	31283.00	8340	20240216	-34.53	4730	20241209	15.43	5850	-6.67	20250109	5260	3.80	20250102	7640	-28.53	20240304	4730	15.43	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
27	20250225	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5400	-40	5	-0.74	6350510	1176	25.14	5440	5440	5380	7070	3810	5440	5400.09	0.36	46	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	5850	-7.69	20250109	5260	2.66	20250102	7640	-29.32	20240304	4730	14.16	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
28	20250225	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-20	5	-0.37	5383640	997	21.32	5440	5440	5380	7070	3810	5440	5399.84	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7640	-29.06	20240304	4730	14.59	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
29	20250225	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-20	5	-0.37	5269820	976	20.87	5440	5440	5380	7070	3810	5440	5399.41	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7640	-29.06	20240304	4730	14.59	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
30	20250225	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-10	5	-0.18	5183030	960	20.53	5440	5440	5380	7070	3810	5440	5398.99	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	288	-7.84	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
31	20250225	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-10	5	-0.18	5155890	955	20.42	5440	5440	5380	7070	3810	5440	5398.84	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	288	-7.84	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
32	20250225	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-10	5	-0.18	1073220	198	4.23	5440	5440	5390	7070	3810	5440	5420.30	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	288	-7.84	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7640	-28.93	20240304	4730	14.80	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
33	20250225	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	0	3	0.00	10880	2	0.04	5440	5440	5440	7070	3810	5440	5440.00	0.36	0	5586	5512	5426	5352	5266	5550	5390	53	1630	1000	3800	10	1	5300000	288	-7.85	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7640	-28.80	20240304	4730	15.01	20241209	N	001070	1000	53 억	19140	N	N	1	N	N
34	20250224	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	50	2	0.93	25420080	4675	195.52	5400	5500	5340	7000	3780	5390	5437.45	0.36	-115	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	288	-7.85	0.17	12	0.09	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7640	-28.80	20240304	4730	15.01	20241209	N	001070	1000	53 억	19255	N	N	1	N	N
35	20250224	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	50	2	0.93	24908720	4581	191.59	5400	5500	5340	7000	3780	5390	5437.40	0.36	-111	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	288	-7.85	0.17	12	0.09	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7640	-28.80	20240304	4730	15.01	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
36	20250224	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	50	2	0.93	24109240	4434	185.45	5400	5500	5340	7000	3780	5390	5437.36	0.36	-111	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	288	-7.85	0.17	12	0.08	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7640	-28.80	20240304	4730	15.01	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
37	20250224	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5470	80	2	1.48	14010120	2585	108.11	5400	5500	5340	7000	3780	5390	5419.78	0.36	-111	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	290	-7.89	0.17	12	0.05	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	5850	-6.50	20250109	5260	3.99	20250102	7640	-28.40	20240304	4730	15.64	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
38	20250224	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5480	90	2	1.67	12165950	2249	94.06	5400	5480	5340	7000	3780	5390	5409.49	0.36	-73	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	290	-7.91	0.18	12	0.04	-693.00	31283.00	8340	20240216	-34.29	4730	20241209	15.86	5850	-6.32	20250109	5260	4.18	20250102	7640	-28.27	20240304	4730	15.86	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
39	20250224	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5400	10	2	0.19	4861310	906	37.89	5400	5420	5340	7000	3780	5390	5365.68	0.36	-36	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	5850	-7.69	20250109	5260	2.66	20250102	7640	-29.32	20240304	4730	14.16	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
40	20250224	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	-40	5	-0.74	419370	78	3.26	5400	5420	5350	7000	3780	5390	5376.54	0.36	-9	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5850	-8.55	20250109	5260	1.71	20250102	7640	-29.97	20240304	4730	13.11	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
41	20250224	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	0.36	0	5516	5452	5406	5342	5296	5485	5375	53	1610	1000	3770	10	1	5300000	286	-7.78	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19255	N	N	3	N	N
42	20250221	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-30	5	-0.55	12866060	2391	95.30	5360	5470	5360	7040	3800	5420	5381.04	0.36	20	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.78	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19239	N	N	3	N	N
43	20250221	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-30	5	-0.55	12698970	2360	94.06	5360	5470	5360	7040	3800	5420	5380.92	0.36	21	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.78	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
44	20250221	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-30	5	-0.55	9136190	1699	67.72	5360	5470	5360	7040	3800	5420	5377.39	0.36	22	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.78	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
45	20250221	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-30	5	-0.55	4867070	904	36.03	5360	5470	5360	7040	3800	5420	5383.93	0.36	18	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.78	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
46	20250221	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-30	5	-0.55	4813260	894	35.63	5360	5470	5360	7040	3800	5420	5383.96	0.36	18	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.78	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7640	-29.45	20240304	4730	13.95	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
47	20250221	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5400	-20	5	-0.37	2151880	400	15.94	5360	5470	5360	7040	3800	5420	5379.70	0.36	8	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.79	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	5850	-7.69	20250109	5260	2.66	20250102	7640	-29.32	20240304	4730	14.16	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
48	20250221	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5400	-20	5	-0.37	2070840	385	15.34	5360	5470	5360	7040	3800	5420	5378.81	0.36	10	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	286	-7.79	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	5850	-7.69	20250109	5260	2.66	20250102	7640	-29.32	20240304	4730	14.16	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
49	20250221	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-60	5	-1.11	225120	42	1.67	5360	5360	5360	7040	3800	5420	5360.00	0.36	0	5560	5490	5430	5360	5300	5460	5330	53	1620	1000	3790	10	1	5300000	284	-7.73	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7640	-29.84	20240304	4730	13.32	20241209	N	001070	1000	53 억	19239	N	N	2	N	N
50	20250220	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-50	5	-0.91	13609350	2509	29.87	5500	5500	5370	7110	3830	5470	5424.21	0.36	106	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	287	-7.82	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7730	-29.88	20240220	4730	14.59	20241209	N	001070	1000	53 억	19137	N	N	2	N	N
51	20250220	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-40	5	-0.73	13435850	2477	29.49	5500	5500	5370	7110	3830	5470	5424.24	0.36	106	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	288	-7.84	0.17	12	0.05	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7730	-29.75	20240220	4730	14.80	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
52	20250220	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5410	-60	5	-1.10	9290820	1710	20.36	5500	5500	5400	7110	3830	5470	5433.23	0.36	102	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	287	-7.81	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.13	4730	20241209	14.38	5850	-7.52	20250109	5260	2.85	20250102	7730	-30.01	20240220	4730	14.38	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
53	20250220	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5410	-60	5	-1.10	6929780	1273	15.16	5500	5500	5410	7110	3830	5470	5443.66	0.36	102	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	287	-7.81	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.13	4730	20241209	14.38	5850	-7.52	20250109	5260	2.85	20250102	7730	-30.01	20240220	4730	14.38	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
54	20250220	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	-30	5	-0.55	6299970	1157	13.78	5500	5500	5420	7110	3830	5470	5445.09	0.36	102	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	288	-7.85	0.17	12	0.02	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7730	-29.62	20240220	4730	15.01	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
55	20250220	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-50	5	-0.91	6223790	1143	13.61	5500	5500	5420	7110	3830	5470	5445.14	0.36	104	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7730	-29.88	20240220	4730	14.59	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
56	20250220	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-50	5	-0.91	5838970	1072	12.76	5500	5500	5420	7110	3830	5470	5446.80	0.36	104	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7730	-29.88	20240220	4730	14.59	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
57	20250220	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5500	30	2	0.55	5500	1	0.01	5500	5500	5500	7110	3830	5470	5500.00	0.36	0	5583	5526	5423	5366	5263	5555	5395	53	1640	1000	3820	10	1	5300000	292	-7.94	0.18	12	0.00	-693.00	31283.00	8340	20240216	-34.05	4730	20241209	16.28	5850	-5.98	20250109	5260	4.56	20250102	7730	-28.85	20240220	4730	16.28	20241209	N	001070	1000	53 억	19137	N	N	5	N	N
58	20250219	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5470	110	2	2.05	45023610	8345	160.39	5440	5480	5320	6960	3760	5360	5395.28	0.36	-8	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	290	-7.89	0.17	12	0.16	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	5850	-6.50	20250109	5260	3.99	20250102	7730	-29.24	20240220	4730	15.64	20241209	N	001070	1000	53 억	19145	N	N	5	N	N
59	20250219	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	60	2	1.12	33579190	6247	120.07	5440	5440	5320	6960	3760	5360	5375.25	0.36	-8	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	287	-7.82	0.17	12	0.12	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7730	-29.88	20240220	4730	14.59	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
60	20250219	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	10	2	0.19	18654120	3476	66.81	5440	5440	5320	6960	3760	5360	5366.55	0.36	-9	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.07	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7730	-30.53	20240220	4730	13.53	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
61	20250219	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	10	2	0.19	14981050	2792	53.66	5440	5440	5320	6960	3760	5360	5365.71	0.36	-9	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7730	-30.53	20240220	4730	13.53	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
62	20250219	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	-20	5	-0.37	13042180	2430	46.70	5440	5440	5320	6960	3760	5360	5367.15	0.36	-9	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	283	-7.71	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	5850	-8.72	20250109	5260	1.52	20250102	7730	-30.92	20240220	4730	12.90	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
63	20250219	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	0	3	0.00	12345590	2300	44.21	5440	5440	5320	6960	3760	5360	5367.65	0.36	-9	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	284	-7.73	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7730	-30.66	20240220	4730	13.32	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
64	20250219	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5380	20	2	0.37	6909880	1284	24.68	5440	5440	5370	6960	3760	5360	5381.53	0.36	-5	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	285	-7.76	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	5850	-8.03	20250109	5260	2.28	20250102	7730	-30.40	20240220	4730	13.74	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
65	20250219	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	80	2	1.49	184960	34	0.65	5440	5440	5440	6960	3760	5360	5440.00	0.36	-5	5653	5506	5403	5256	5153	5455	5205	53	1600	1000	3750	10	1	5300000	288	-7.85	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	7730	-29.62	20240220	4730	15.01	20241209	N	001070	1000	53 억	19145	N	N	0	N	N
66	20250218	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-10	5	-0.19	27655330	5172	58.23	5370	5550	5300	6980	3760	5370	5347.12	0.36	23	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	284	-7.73	0.17	12	0.10	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7730	-30.66	20240220	4730	13.32	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
67	20250218	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-10	5	-0.19	27521330	5147	57.95	5370	5550	5300	6980	3760	5370	5347.06	0.36	19	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	284	-7.73	0.17	12	0.10	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7730	-30.66	20240220	4730	13.32	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
68	20250218	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	0	3	0.00	24946630	4665	52.52	5370	5550	5300	6980	3760	5370	5347.62	0.36	19	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.09	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7730	-30.53	20240220	4730	13.53	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
69	20250218	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5330	-40	5	-0.74	21165530	3956	44.54	5370	5550	5300	6980	3760	5370	5350.24	0.36	17	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	282	-7.69	0.17	12	0.07	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	5850	-8.89	20250109	5260	1.33	20250102	7730	-31.05	20240220	4730	12.68	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
70	20250218	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	-20	5	-0.37	18351270	3429	38.61	5370	5550	5300	6980	3760	5370	5351.78	0.36	15	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	284	-7.72	0.17	12	0.06	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5850	-8.55	20250109	5260	1.71	20250102	7730	-30.79	20240220	4730	13.11	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
71	20250218	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	-60	5	-1.12	17639430	3296	37.11	5370	5550	5300	6980	3760	5370	5351.77	0.36	15	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	281	-7.66	0.17	12	0.06	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	5850	-9.23	20250109	5260	0.95	20250102	7730	-31.31	20240220	4730	12.26	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
72	20250218	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	-30	5	-0.56	8956480	1666	18.76	5370	5550	5340	6980	3760	5370	5376.04	0.36	0	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	283	-7.71	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	5850	-8.72	20250109	5260	1.52	20250102	7730	-30.92	20240220	4730	12.90	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
73	20250218	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	0	3	0.00	80550	15	0.17	5370	5370	5370	6980	3760	5370	5370.00	0.36	-2	5490	5430	5380	5320	5270	5405	5295	53	1610	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7730	-30.53	20240220	4730	13.53	20241209	N	001070	1000	53 억	19130	N	N	3	N	N
74	20250217	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	-60	5	-1.10	47630590	8879	152.04	5440	5440	5330	7050	3810	5430	5364.41	0.36	-29	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	285	-7.75	0.17	12	0.17	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5850	-8.21	20250109	5260	2.09	20250102	7730	-30.53	20240220	4730	13.53	20241209	N	001070	1000	53 억	19159	N	N	3	N	N
75	20250217	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-70	5	-1.29	41039740	7653	131.04	5440	5440	5330	7050	3810	5430	5362.57	0.36	9	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	284	-7.73	0.17	12	0.14	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7730	-30.66	20240220	4730	13.32	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
76	20250217	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	-80	5	-1.47	34492760	6434	110.17	5440	5440	5330	7050	3810	5430	5361.01	0.36	9	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	284	-7.72	0.17	12	0.12	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5850	-8.55	20250109	5260	1.71	20250102	7730	-30.79	20240220	4730	13.11	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
77	20250217	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	-90	5	-1.66	31286740	5834	99.90	5440	5440	5330	7050	3810	5430	5362.83	0.36	9	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	283	-7.71	0.17	12	0.11	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	5850	-8.72	20250109	5260	1.52	20250102	7730	-30.92	20240220	4730	12.90	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
78	20250217	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-10	5	-0.18	18373520	3418	58.53	5440	5440	5340	7050	3810	5430	5375.52	0.36	-25	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	287	-7.82	0.17	12	0.06	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	7730	-29.88	20240220	4730	14.59	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
79	20250217	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	-40	5	-0.74	14486190	2695	46.15	5440	5440	5340	7050	3810	5430	5375.21	0.36	-29	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	286	-7.78	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5850	-7.86	20250109	5260	2.47	20250102	7730	-30.27	20240220	4730	13.95	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
80	20250217	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-70	5	-1.29	12988390	2416	41.37	5440	5440	5340	7050	3810	5430	5375.99	0.36	-29	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	284	-7.73	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5850	-8.38	20250109	5260	1.90	20250102	7730	-30.66	20240220	4730	13.32	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
81	20250217	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	0	3	0.00	87000	16	0.27	5440	5440	5430	7050	3810	5430	5437.50	0.36	0	5683	5556	5473	5346	5263	5515	5305	53	1620	1000	3800	10	1	5300000	288	-7.84	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	7730	-29.75	20240220	4730	14.80	20241209	N	001070	1000	53 억	19159	N	N	4	N	N
82	20250214	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5430	-60	5	-1.09	31921410	5838	77.24	5530	5600	5390	7130	3850	5490	5467.87	0.27	71	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.11	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	5850	-7.18	20250109	5260	3.23	20250102	8340	-34.89	20240216	4730	14.80	20241209	N	001070	1000	53 억	14088	N	N	4	N	N
83	20250214	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5410	-80	5	-1.46	30591060	5593	74.00	5530	5600	5390	7130	3850	5490	5469.53	0.27	217	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	287	-7.81	0.17	12	0.11	-693.00	31283.00	8340	20240216	-35.13	4730	20241209	14.38	5850	-7.52	20250109	5260	2.85	20250102	8340	-35.13	20240216	4730	14.38	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
84	20250214	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5400	-90	5	-1.64	28926130	5285	69.93	5530	5600	5390	7130	3850	5490	5473.25	0.27	217	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	286	-7.79	0.17	12	0.10	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	5850	-7.69	20250109	5260	2.66	20250102	8340	-35.25	20240216	4730	14.16	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
85	20250214	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-70	5	-1.28	24805210	4522	59.83	5530	5600	5400	7130	3850	5490	5485.45	0.27	217	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	287	-7.82	0.17	12	0.09	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
86	20250214	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5420	-70	5	-1.28	23807960	4338	57.40	5530	5600	5400	7130	3850	5490	5488.23	0.27	214	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	287	-7.82	0.17	12	0.08	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	5850	-7.35	20250109	5260	3.04	20250102	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
87	20250214	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	-50	5	-0.91	19725410	3584	47.42	5530	5600	5420	7130	3850	5490	5503.74	0.27	211	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	288	-7.85	0.17	12	0.07	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	8340	-34.77	20240216	4730	15.01	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
88	20250214	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	-50	5	-0.91	18920450	3436	45.46	5530	5600	5420	7130	3850	5490	5506.53	0.27	216	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	288	-7.85	0.17	12	0.06	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5850	-7.01	20250109	5260	3.42	20250102	8340	-34.77	20240216	4730	15.01	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
89	20250214	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5540	50	2	0.91	16600	3	0.04	5530	5540	5530	7130	3850	5490	5533.33	0.27	0	5676	5582	5536	5442	5396	5560	5420	53	1640	1000	3840	10	1	5300000	294	-7.99	0.18	12	0.00	-693.00	31283.00	8340	20240216	-33.57	4730	20241209	17.12	5850	-5.30	20250109	5260	5.32	20250102	8340	-33.57	20240216	4730	17.12	20241209	N	001070	1000	53 억	14088	N	N	6	N	N
90	20250213	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5490	-110	5	-1.96	41713500	7558	160.40	5630	5630	5490	7280	3920	5600	5519.12	0.27	-300	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	291	-7.92	0.18	12	0.14	-693.00	31283.00	8340	20240216	-34.17	4730	20241209	16.07	5850	-6.15	20250109	5260	4.37	20250102	8340	-34.17	20240216	4730	16.07	20241209	N	001070	1000	53 억	14386	N	N	6	N	N
91	20250213	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5510	-90	5	-1.61	35036440	6343	134.61	5630	5630	5500	7280	3920	5600	5523.64	0.27	-259	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	292	-7.95	0.18	12	0.12	-693.00	31283.00	8340	20240216	-33.93	4730	20241209	16.49	5850	-5.81	20250109	5260	4.75	20250102	8340	-33.93	20240216	4730	16.49	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
92	20250213	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5500	-100	5	-1.79	33551210	6073	128.88	5630	5630	5500	7280	3920	5600	5524.65	0.27	-259	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	292	-7.94	0.18	12	0.11	-693.00	31283.00	8340	20240216	-34.05	4730	20241209	16.28	5850	-5.98	20250109	5260	4.56	20250102	8340	-34.05	20240216	4730	16.28	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
93	20250213	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5510	-90	5	-1.61	30707580	5556	117.91	5630	5630	5500	7280	3920	5600	5526.92	0.27	-259	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	292	-7.95	0.18	12	0.10	-693.00	31283.00	8340	20240216	-33.93	4730	20241209	16.49	5850	-5.81	20250109	5260	4.75	20250102	8340	-33.93	20240216	4730	16.49	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
94	20250213	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5530	-70	5	-1.25	15926950	2874	60.99	5630	5630	5520	7280	3920	5600	5541.74	0.27	104	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	293	-7.98	0.18	12	0.05	-693.00	31283.00	8340	20240216	-33.69	4730	20241209	16.91	5850	-5.47	20250109	5260	5.13	20250102	8340	-33.69	20240216	4730	16.91	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
95	20250213	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5530	-70	5	-1.25	12268090	2212	46.94	5630	5630	5520	7280	3920	5600	5546.15	0.27	104	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	293	-7.98	0.18	12	0.04	-693.00	31283.00	8340	20240216	-33.69	4730	20241209	16.91	5850	-5.47	20250109	5260	5.13	20250102	8340	-33.69	20240216	4730	16.91	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
96	20250213	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5610	10	2	0.18	129040	23	0.49	5630	5630	5590	7280	3920	5600	5610.43	0.27	0	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	297	-8.10	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.73	4730	20241209	18.60	5850	-4.10	20250109	5260	6.65	20250102	8340	-32.73	20240216	4730	18.60	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
97	20250213	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5630	30	2	0.54	5630	1	0.02	5630	5630	5630	7280	3920	5600	5630.00	0.27	0	5786	5692	5626	5532	5466	5660	5500	53	1680	1000	3920	10	1	5300000	298	-8.12	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.49	4730	20241209	19.03	5850	-3.76	20250109	5260	7.03	20250102	8340	-32.49	20240216	4730	19.03	20241209	N	001070	1000	53 억	14386	N	N	23	N	N
98	20250212	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5600	-80	5	-1.41	26368150	4712	22.72	5690	5720	5560	7380	3980	5680	5595.96	0.27	-79	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	297	-8.08	0.18	12	0.09	-693.00	31283.00	8340	20240216	-32.85	4730	20241209	18.39	5850	-4.27	20250109	5260	6.46	20250102	8340	-32.85	20240216	4730	18.39	20241209	N	001070	1000	53 억	14465	N	N	23	N	N
99	20250212	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5580	-100	5	-1.76	20033280	3574	17.23	5690	5720	5580	7380	3980	5680	5605.28	0.27	20	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	296	-8.05	0.18	12	0.07	-693.00	31283.00	8340	20240216	-33.09	4730	20241209	17.97	5850	-4.62	20250109	5260	6.08	20250102	8340	-33.09	20240216	4730	17.97	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
100	20250212	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5590	-90	5	-1.58	19709630	3516	16.95	5690	5720	5580	7380	3980	5680	5605.70	0.27	20	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	296	-8.07	0.18	12	0.07	-693.00	31283.00	8340	20240216	-32.97	4730	20241209	18.18	5850	-4.44	20250109	5260	6.27	20250102	8340	-32.97	20240216	4730	18.18	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
101	20250212	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5600	-80	5	-1.41	8593180	1529	7.37	5690	5720	5580	7380	3980	5680	5620.13	0.27	-42	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	297	-8.08	0.18	12	0.03	-693.00	31283.00	8340	20240216	-32.85	4730	20241209	18.39	5850	-4.27	20250109	5260	6.46	20250102	8340	-32.85	20240216	4730	18.39	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
102	20250212	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5580	-100	5	-1.76	8135110	1447	6.98	5690	5720	5580	7380	3980	5680	5622.05	0.27	-42	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	296	-8.05	0.18	12	0.03	-693.00	31283.00	8340	20240216	-33.09	4730	20241209	17.97	5850	-4.62	20250109	5260	6.08	20250102	8340	-33.09	20240216	4730	17.97	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
103	20250212	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5600	-80	5	-1.41	6900890	1226	5.91	5690	5720	5590	7380	3980	5680	5628.78	0.27	-42	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	297	-8.08	0.18	12	0.02	-693.00	31283.00	8340	20240216	-32.85	4730	20241209	18.39	5850	-4.27	20250109	5260	6.46	20250102	8340	-32.85	20240216	4730	18.39	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
104	20250212	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5610	-70	5	-1.23	4781010	847	4.08	5690	5720	5600	7380	3980	5680	5644.64	0.27	8	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	297	-8.10	0.18	12	0.02	-693.00	31283.00	8340	20240216	-32.73	4730	20241209	18.60	5850	-4.10	20250109	5260	6.65	20250102	8340	-32.73	20240216	4730	18.60	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
105	20250212	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5720	40	2	0.70	546300	96	0.46	5690	5720	5690	7380	3980	5680	5690.62	0.27	-12	5800	5740	5690	5630	5580	5715	5605	53	1700	1000	3970	10	1	5300000	303	-8.25	0.18	12	0.00	-693.00	31283.00	8340	20240216	-31.41	4730	20241209	20.93	5850	-2.22	20250109	5260	8.75	20250102	8340	-31.41	20240216	4730	20.93	20241209	N	001070	1000	53 억	14465	N	N	0	N	N
106	20250211	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5680	0	3	0.00	117442400	20740	2261.72	5750	5750	5640	7380	3980	5680	5662.60	0.27	44	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	301	-8.20	0.18	12	0.39	-693.00	31283.00	8340	20240216	-31.89	4730	20241209	20.08	5850	-2.91	20250109	5260	7.98	20250102	8340	-31.89	20240216	4730	20.08	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
107	20250211	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5640	-40	5	-0.70	101027010	17839	1945.37	5750	5750	5640	7380	3980	5680	5663.27	0.27	375	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	299	-8.14	0.18	12	0.34	-693.00	31283.00	8340	20240216	-32.37	4730	20241209	19.24	5850	-3.59	20250109	5260	7.22	20250102	8340	-32.37	20240216	4730	19.24	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
108	20250211	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5660	-20	5	-0.35	95252790	16817	1833.91	5750	5750	5650	7380	3980	5680	5664.08	0.27	369	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	300	-8.17	0.18	12	0.32	-693.00	31283.00	8340	20240216	-32.13	4730	20241209	19.66	5850	-3.25	20250109	5260	7.60	20250102	8340	-32.13	20240216	4730	19.66	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
109	20250211	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5660	-20	5	-0.35	95020830	16776	1829.44	5750	5750	5650	7380	3980	5680	5664.09	0.27	369	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	300	-8.17	0.18	12	0.32	-693.00	31283.00	8340	20240216	-32.13	4730	20241209	19.66	5850	-3.25	20250109	5260	7.60	20250102	8340	-32.13	20240216	4730	19.66	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
110	20250211	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	10	2	0.18	75900360	13392	1460.41	5750	5750	5650	7380	3980	5680	5667.59	0.27	94	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	302	-8.21	0.18	12	0.25	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
111	20250211	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	10	2	0.18	32815860	5769	629.12	5750	5750	5650	7380	3980	5680	5688.31	0.27	-20	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	302	-8.21	0.18	12	0.11	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
112	20250211	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	-30	5	-0.53	27804790	4885	532.72	5750	5750	5650	7380	3980	5680	5691.87	0.27	-20	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	299	-8.15	0.18	12	0.09	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5850	-3.42	20250109	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
113	20250211	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5750	70	2	1.23	11615000	2020	220.28	5750	5750	5750	7380	3980	5680	5750.00	0.27	-299	5726	5702	5666	5642	5606	5715	5655	53	1700	1000	3970	10	1	5300000	305	-8.30	0.18	12	0.04	-693.00	31283.00	8340	20240216	-31.06	4730	20241209	21.56	5850	-1.71	20250109	5260	9.32	20250102	8340	-31.06	20240216	4730	21.56	20241209	N	001070	1000	53 억	14437	N	N	0	N	N
114	20250210	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5680	-40	5	-0.70	5184030	916	13.23	5650	5690	5630	7430	4010	5720	5659.42	0.27	13	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.20	0.18	12	0.02	-693.00	31283.00	8340	20240216	-31.89	4730	20241209	20.08	5850	-2.91	20250109	5260	7.98	20250102	8340	-31.89	20240216	4730	20.08	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
115	20250210	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5680	-40	5	-0.70	4712760	833	12.03	5650	5690	5630	7430	4010	5720	5657.58	0.27	19	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.20	0.18	12	0.02	-693.00	31283.00	8340	20240216	-31.89	4730	20241209	20.08	5850	-2.91	20250109	5260	7.98	20250102	8340	-31.89	20240216	4730	20.08	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
116	20250210	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5680	-40	5	-0.70	4491890	794	11.47	5650	5690	5630	7430	4010	5720	5657.29	0.27	16	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.20	0.18	12	0.01	-693.00	31283.00	8340	20240216	-31.89	4730	20241209	20.08	5850	-2.91	20250109	5260	7.98	20250102	8340	-31.89	20240216	4730	20.08	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
117	20250210	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	-30	5	-0.52	1623310	287	4.14	5650	5690	5630	7430	4010	5720	5656.13	0.27	7	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	302	-8.21	0.18	12	0.01	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
118	20250210	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-50	5	-0.87	1169490	207	2.99	5650	5690	5630	7430	4010	5720	5649.71	0.27	7	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.18	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
119	20250210	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-50	5	-0.87	1107140	196	2.83	5650	5690	5630	7430	4010	5720	5648.67	0.27	7	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.18	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
120	20250210	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-50	5	-0.87	464480	82	1.18	5650	5670	5650	7430	4010	5720	5664.39	0.27	4	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	301	-8.18	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
121	20250210	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	-70	5	-1.22	124300	22	0.32	5650	5650	5650	7430	4010	5720	5650.00	0.27	0	5893	5806	5703	5616	5513	5755	5565	53	1710	1000	4000	10	1	5300000	299	-8.15	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5850	-3.42	20250109	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	14439	N	N	0	N	N
122	20250207	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5720	-10	5	-0.17	39347400	6925	151.80	5780	5790	5600	7440	4020	5730	5681.71	0.27	2426	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	303	-8.25	0.18	12	0.13	-693.00	31283.00	8340	20240216	-31.41	4730	20241209	20.93	5850	-2.22	20250109	5260	8.75	20250102	8340	-31.41	20240216	4730	20.93	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
123	20250207	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5610	-120	5	-2.09	32426300	5705	125.05	5780	5790	5600	7440	4020	5730	5683.84	0.27	2567	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	297	-8.10	0.18	12	0.11	-693.00	31283.00	8340	20240216	-32.73	4730	20241209	18.60	5850	-4.10	20250109	5260	6.65	20250102	8340	-32.73	20240216	4730	18.60	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
124	20250207	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	-80	5	-1.40	25297040	4439	97.30	5780	5790	5650	7440	4020	5730	5698.82	0.27	2519	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	299	-8.15	0.18	12	0.08	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5850	-3.42	20250109	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
125	20250207	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5710	-20	5	-0.35	16651230	2914	63.88	5780	5790	5710	7440	4020	5730	5714.22	0.27	2106	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	303	-8.24	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.53	4730	20241209	20.72	5850	-2.39	20250109	5260	8.56	20250102	8340	-31.53	20240216	4730	20.72	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
126	20250207	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	10	2	0.17	16177260	2831	62.06	5780	5790	5710	7440	4020	5730	5714.33	0.27	2091	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
127	20250207	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5710	-20	5	-0.35	15982700	2797	61.31	5780	5790	5710	7440	4020	5730	5714.23	0.27	2091	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	303	-8.24	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.53	4730	20241209	20.72	5850	-2.39	20250109	5260	8.56	20250102	8340	-31.53	20240216	4730	20.72	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
128	20250207	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	10	2	0.17	7475570	1308	28.67	5780	5790	5710	7440	4020	5730	5715.27	0.27	819	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.02	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
129	20250207	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	60	2	1.05	450850	78	1.71	5780	5790	5780	7440	4020	5730	5780.13	0.27	-11	5810	5770	5710	5670	5610	5790	5690	53	1710	1000	4010	10	1	5300000	307	-8.35	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	14176	N	N	3	N	N
130	20250206	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	30	2	0.53	25915310	4561	93.41	5710	5750	5650	7410	3990	5700	5681.51	0.27	2005	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	304	-8.27	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5850	-2.05	20250109	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	14128	N	N	3	N	N
131	20250206	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5680	-20	5	-0.35	24058790	4237	86.77	5710	5750	5650	7410	3990	5700	5678.26	0.27	2005	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	301	-8.20	0.18	12	0.08	-693.00	31283.00	8340	20240216	-31.89	4730	20241209	20.08	5850	-2.91	20250109	5260	7.98	20250102	8340	-31.89	20240216	4730	20.08	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
132	20250206	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	-10	5	-0.18	19735140	3472	71.10	5710	5750	5660	7410	3990	5700	5684.08	0.27	1957	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	302	-8.21	0.18	12	0.07	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
133	20250206	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	19655400	3458	70.82	5710	5750	5660	7410	3990	5700	5684.04	0.27	1957	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.07	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
134	20250206	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	19621250	3452	70.69	5710	5750	5660	7410	3990	5700	5684.02	0.27	1959	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.07	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
135	20250206	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	18415600	3239	66.33	5710	5750	5660	7410	3990	5700	5685.58	0.27	1959	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.06	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
136	20250206	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	12008750	2111	43.23	5710	5750	5680	7410	3990	5700	5688.65	0.27	866	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.04	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
137	20250206	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	30	2	0.53	17160	3	0.06	5710	5730	5710	7410	3990	5700	5720.00	0.27	0	5833	5766	5683	5616	5533	5775	5625	53	1710	1000	3990	10	1	5300000	304	-8.27	0.18	12	0.00	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5850	-2.05	20250109	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	14128	N	N	2	N	N
138	20250205	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	27648070	4883	69.14	5700	5750	5600	7410	3990	5700	5662.11	0.27	1756	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14353	N	N	2	N	N
139	20250205	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	27505590	4858	68.79	5700	5750	5600	7410	3990	5700	5661.92	0.27	1735	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
140	20250205	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	27505590	4858	68.79	5700	5750	5600	7410	3990	5700	5661.92	0.27	1735	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
141	20250205	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	27363330	4833	68.44	5700	5750	5600	7410	3990	5700	5661.77	0.27	1716	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
142	20250205	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	0	3	0.00	18549460	3284	46.50	5700	5750	5600	7410	3990	5700	5648.43	0.27	284	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.23	0.18	12	0.06	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
143	20250205	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	-50	5	-0.88	16244560	2877	40.74	5700	5750	5600	7410	3990	5700	5646.35	0.27	-74	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	299	-8.15	0.18	12	0.05	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5850	-3.42	20250109	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
144	20250205	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	-10	5	-0.18	1454900	255	3.61	5700	5750	5680	7410	3990	5700	5705.49	0.27	-38	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	302	-8.21	0.18	12	0.00	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
145	20250205	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5720	20	2	0.35	609920	107	1.52	5700	5720	5700	7410	3990	5700	5700.19	0.27	-45	5873	5786	5693	5606	5513	5830	5650	53	1710	1000	3990	10	1	5300000	303	-8.25	0.18	12	0.00	-693.00	31283.00	8340	20240216	-31.41	4730	20241209	20.93	5850	-2.22	20250109	5260	8.75	20250102	8340	-31.41	20240216	4730	20.93	20241209	N	001070	1000	53 억	14353	N	N	3	N	N
146	20250204	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	30	2	0.53	39944550	7062	78.91	5610	5780	5600	7370	3970	5670	5656.27	0.27	-3	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	302	-8.23	0.18	12	0.13	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14363	N	N	3	N	N
147	20250204	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	20	2	0.35	37509310	6634	74.13	5610	5780	5600	7370	3970	5670	5654.10	0.27	2	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	302	-8.21	0.18	12	0.13	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
148	20250204	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	20	2	0.35	35038360	6199	69.27	5610	5780	5600	7370	3970	5670	5652.26	0.27	2	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	302	-8.21	0.18	12	0.12	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
149	20250204	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	30	2	0.53	34970140	6187	69.14	5610	5780	5600	7370	3970	5670	5652.20	0.27	-2	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	302	-8.23	0.18	12	0.12	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5850	-2.56	20250109	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
150	20250204	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	0	3	0.00	33358390	5903	65.96	5610	5780	5600	7370	3970	5670	5651.09	0.27	-2	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	301	-8.18	0.18	12	0.11	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
151	20250204	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	0	3	0.00	28380870	5019	56.08	5610	5780	5600	7370	3970	5670	5654.69	0.27	-2	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	301	-8.18	0.18	12	0.09	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
152	20250204	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5690	20	2	0.35	16339000	2879	32.17	5610	5780	5610	7370	3970	5670	5675.23	0.27	-3	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	302	-8.21	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.77	4730	20241209	20.30	5850	-2.74	20250109	5260	8.17	20250102	8340	-31.77	20240216	4730	20.30	20241209	N	001070	1000	53 억	14363	N	N	0	N	N
153	20250204	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	0	3	0.00	73090	13	0.15	5610	5670	5610	7370	3970	5670	5622.31	0.27	0	5816	5742	5646	5572	5476	5695	5525	53	1700	1000	3960	10	1	5300000	301	-8.18	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	14363	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History