KissMeData/084870/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	newHighLowPriceClassCode	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	160731	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1140	14	2	1.24	22646831	20361	126.13	1116	1147	1097	1463	789	1126	1112.26	1.65	-403	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	238	3.53	0.38	12	0.10	323.00	3022.00	1854	20240409	-38.51	1018	20250213	11.98	1252	-8.95	20250108	1018	11.98	20250213	1854	-38.51	20240409	1018	11.98	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
3	20250228	150734	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1103	-23	5	-2.04	12291212	11084	68.66	1116	1119	1097	1463	789	1126	1108.91	1.65	142	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	230	3.41	0.36	12	0.05	323.00	3022.00	1854	20240409	-40.51	1018	20250213	8.35	1252	-11.90	20250108	1018	8.35	20250213	1854	-40.51	20240409	1018	8.35	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
4	20250228	140736	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1111	-15	5	-1.33	12205963	11007	68.18	1116	1119	1097	1463	789	1126	1108.92	1.65	108	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	232	3.44	0.37	12	0.05	323.00	3022.00	1854	20240409	-40.08	1018	20250213	9.14	1252	-11.26	20250108	1018	9.14	20250213	1854	-40.08	20240409	1018	9.14	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
5	20250228	130732	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1101	-25	5	-2.22	10747263	9682	59.98	1116	1119	1097	1463	789	1126	1110.02	1.65	-127	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	230	3.41	0.36	12	0.05	323.00	3022.00	1854	20240409	-40.61	1018	20250213	8.15	1252	-12.06	20250108	1018	8.15	20250213	1854	-40.61	20240409	1018	8.15	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
6	20250228	120729	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1113	-13	5	-1.15	9791821	8816	54.61	1116	1119	1097	1463	789	1126	1110.68	1.65	-125	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	232	3.45	0.37	12	0.04	323.00	3022.00	1854	20240409	-39.97	1018	20250213	9.33	1252	-11.10	20250108	1018	9.33	20250213	1854	-39.97	20240409	1018	9.33	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
7	20250228	110730	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1114	-12	5	-1.07	9556837	8605	53.30	1116	1119	1097	1463	789	1126	1110.61	1.65	-99	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	232	3.45	0.37	12	0.04	323.00	3022.00	1854	20240409	-39.91	1018	20250213	9.43	1252	-11.02	20250108	1018	9.43	20250213	1854	-39.91	20240409	1018	9.43	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
8	20250228	100728	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1117	-9	5	-0.80	6844788	6158	38.15	1116	1119	1097	1463	789	1126	1111.52	1.65	67	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.75	1018	20250213	9.72	1252	-10.78	20250108	1018	9.72	20250213	1854	-39.75	20240409	1018	9.72	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
9	20250228	090731	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1116	-10	5	-0.89	984439	881	5.46	1116	1119	1116	1463	789	1126	1117.37	1.65	-152	1150	1137	1121	1108	1092	1144	1115	104	337	500	760	1	1	20856819	233	3.46	0.37	12	0.00	323.00	3022.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	1.02	N	084870	500	104 억	344953	N	N	0	N	N
10	20250227	160724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1126	6	2	0.54	18055678	16142	49.96	1105	1134	1105	1456	784	1120	1118.53	1.66	-1387	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	235	3.49	0.37	12	0.08	323.00	3022.00	1854	20240409	-39.27	1018	20250213	10.61	1252	-10.06	20250108	1018	10.61	20250213	1854	-39.27	20240409	1018	10.61	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
11	20250227	150723	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1120	0	3	0.00	14361736	12858	39.80	1105	1134	1105	1456	784	1120	1116.94	1.66	-1421	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	234	3.47	0.37	12	0.06	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
12	20250227	140726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1118	-2	5	-0.18	14043683	12573	38.92	1105	1134	1105	1456	784	1120	1116.97	1.66	-1421	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	233	3.46	0.37	12	0.06	323.00	3022.00	1854	20240409	-39.70	1018	20250213	9.82	1252	-10.70	20250108	1018	9.82	20250213	1854	-39.70	20240409	1018	9.82	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
13	20250227	130724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1120	0	3	0.00	13932123	12473	38.61	1105	1134	1105	1456	784	1120	1116.98	1.66	-1421	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	234	3.47	0.37	12	0.06	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
14	20250227	120722	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1123	3	2	0.27	12013115	10752	33.28	1105	1134	1105	1456	784	1120	1117.29	1.66	-1421	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	234	3.48	0.37	12	0.05	323.00	3022.00	1854	20240409	-39.43	1018	20250213	10.31	1252	-10.30	20250108	1018	10.31	20250213	1854	-39.43	20240409	1018	10.31	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
15	20250227	110728	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1120	0	3	0.00	9325060	8350	25.85	1105	1134	1105	1456	784	1120	1116.77	1.66	-858	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	234	3.47	0.37	12	0.04	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
16	20250227	100747	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1125	5	2	0.45	8482832	7600	23.52	1105	1134	1105	1456	784	1120	1116.15	1.66	-419	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	235	3.48	0.37	12	0.04	323.00	3022.00	1854	20240409	-39.32	1018	20250213	10.51	1252	-10.14	20250108	1018	10.51	20250213	1854	-39.32	20240409	1018	10.51	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
17	20250227	090749	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1120	0	3	0.00	2360825	2136	6.61	1105	1120	1105	1456	784	1120	1105.11	1.66	-307	1150	1135	1106	1091	1062	1142	1098	104	336	500	760	1	1	20856819	234	3.47	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.02	N	084870	500	104 억	346354	N	N	13	N	N
18	20250226	160724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1120	16	2	1.45	35747598	32305	83.26	1104	1121	1077	1435	773	1104	1106.56	1.66	-320	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	234	3.47	0.37	12	0.15	323.00	3022.00	1854	20240409	-39.59	1018	20250213	10.02	1252	-10.54	20250108	1018	10.02	20250213	1854	-39.59	20240409	1018	10.02	20250213	1.02	N	084870	500	104 억	346674	N	N	13	N	N
19	20250226	150726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1110	6	2	0.54	33235802	30053	77.45	1104	1119	1077	1435	773	1104	1105.91	1.66	34	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	232	3.44	0.37	12	0.14	323.00	3022.00	1854	20240409	-40.13	1018	20250213	9.04	1252	-11.34	20250108	1018	9.04	20250213	1854	-40.13	20240409	1018	9.04	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
20	20250226	140726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1100	-4	5	-0.36	32747923	29608	76.31	1104	1119	1077	1435	773	1104	1106.05	1.66	28	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	229	3.41	0.36	12	0.14	323.00	3022.00	1854	20240409	-40.67	1018	20250213	8.06	1252	-12.14	20250108	1018	8.06	20250213	1854	-40.67	20240409	1018	8.06	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
21	20250226	130724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1112	8	2	0.72	23253377	20969	54.04	1104	1119	1104	1435	773	1104	1108.94	1.66	348	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	232	3.44	0.37	12	0.10	323.00	3022.00	1854	20240409	-40.02	1018	20250213	9.23	1252	-11.18	20250108	1018	9.23	20250213	1854	-40.02	20240409	1018	9.23	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
22	20250226	120724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1112	8	2	0.72	23223367	20942	53.97	1104	1119	1104	1435	773	1104	1108.94	1.66	350	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	232	3.44	0.37	12	0.10	323.00	3022.00	1854	20240409	-40.02	1018	20250213	9.23	1252	-11.18	20250108	1018	9.23	20250213	1854	-40.02	20240409	1018	9.23	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
23	20250226	110724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1109	5	2	0.45	21008932	18943	48.82	1104	1119	1104	1435	773	1104	1109.06	1.66	602	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	231	3.43	0.37	12	0.09	323.00	3022.00	1854	20240409	-40.18	1018	20250213	8.94	1252	-11.42	20250108	1018	8.94	20250213	1854	-40.18	20240409	1018	8.94	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
24	20250226	100722	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1105	1	2	0.09	20623675	18596	47.93	1104	1119	1104	1435	773	1104	1109.04	1.66	545	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.09	323.00	3022.00	1854	20240409	-40.40	1018	20250213	8.55	1252	-11.74	20250108	1018	8.55	20250213	1854	-40.40	20240409	1018	8.55	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
25	20250226	090729	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1116	12	2	1.09	3193320	2887	7.44	1104	1116	1104	1435	773	1104	1106.10	1.66	-247	1128	1116	1099	1087	1070	1122	1093	104	331	500	750	1	1	20856819	233	3.46	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	1.02	N	084870	500	104 억	346674	N	N	6	N	N
26	20250225	160719	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	14	2	1.28	42656110	38801	223.02	1090	1111	1082	1417	763	1090	1099.36	1.66	602	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	230	3.42	0.37	12	0.19	323.00	3022.00	1854	20240409	-40.45	1018	20250213	8.45	1252	-11.82	20250108	1018	8.45	20250213	1854	-40.45	20240409	1018	8.45	20250213	1.02	N	084870	500	104 억	346072	N	N	6	N	N
27	20250225	150720	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1096	6	2	0.55	42132797	38325	220.28	1090	1111	1082	1417	763	1090	1099.36	1.66	872	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.39	0.36	12	0.18	323.00	3022.00	1854	20240409	-40.88	1018	20250213	7.66	1252	-12.46	20250108	1018	7.66	20250213	1854	-40.88	20240409	1018	7.66	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
28	20250225	140718	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1097	7	2	0.64	41846638	38064	218.78	1090	1111	1082	1417	763	1090	1099.38	1.66	870	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.40	0.36	12	0.18	323.00	3022.00	1854	20240409	-40.83	1018	20250213	7.76	1252	-12.38	20250108	1018	7.76	20250213	1854	-40.83	20240409	1018	7.76	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
29	20250225	130722	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1100	10	2	0.92	36889421	33569	192.95	1090	1111	1082	1417	763	1090	1098.91	1.66	804	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.41	0.36	12	0.16	323.00	3022.00	1854	20240409	-40.67	1018	20250213	8.06	1252	-12.14	20250108	1018	8.06	20250213	1854	-40.67	20240409	1018	8.06	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
30	20250225	120717	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1099	9	2	0.83	33533573	30532	175.49	1090	1111	1082	1417	763	1090	1098.31	1.66	812	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.40	0.36	12	0.15	323.00	3022.00	1854	20240409	-40.72	1018	20250213	7.96	1252	-12.22	20250108	1018	7.96	20250213	1854	-40.72	20240409	1018	7.96	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
31	20250225	110719	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1097	7	2	0.64	19609395	17893	102.85	1090	1100	1082	1417	763	1090	1095.93	1.66	232	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.40	0.36	12	0.09	323.00	3022.00	1854	20240409	-40.83	1018	20250213	7.76	1252	-12.38	20250108	1018	7.76	20250213	1854	-40.83	20240409	1018	7.76	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
32	20250225	100717	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1090	0	3	0.00	16918645	15434	88.71	1090	1100	1082	1417	763	1090	1096.19	1.66	250	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	227	3.37	0.36	12	0.07	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
33	20250225	090723	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1097	7	2	0.64	2544110	2336	13.43	1090	1099	1086	1417	763	1090	1089.09	1.66	567	1114	1101	1084	1071	1054	1108	1078	104	327	500	740	1	1	20856819	229	3.40	0.36	12	0.01	323.00	3022.00	1854	20240409	-40.83	1018	20250213	7.76	1252	-12.38	20250108	1018	7.76	20250213	1854	-40.83	20240409	1018	7.76	20250213	1.02	N	084870	500	104 억	346072	N	N	3	N	N
34	20250224	160714	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1090	11	2	1.02	18710469	17397	62.36	1079	1097	1067	1402	756	1079	1075.50	1.66	-85	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	227	3.37	0.36	12	0.08	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.03	N	084870	500	104 억	346157	N	N	3	N	N
35	20250224	150713	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	0	3	0.00	14125472	13159	47.17	1079	1079	1067	1402	756	1079	1073.45	1.66	-79	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	225	3.34	0.36	12	0.06	323.00	3022.00	1854	20240409	-41.80	1018	20250213	5.99	1252	-13.82	20250108	1018	5.99	20250213	1854	-41.80	20240409	1018	5.99	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
36	20250224	140712	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1074	-5	5	-0.46	12067714	11246	40.31	1079	1079	1067	1402	756	1079	1073.07	1.66	-79	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	224	3.33	0.36	12	0.05	323.00	3022.00	1854	20240409	-42.07	1018	20250213	5.50	1252	-14.22	20250108	1018	5.50	20250213	1854	-42.07	20240409	1018	5.50	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
37	20250224	130714	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1072	-7	5	-0.65	11698943	10902	39.08	1079	1079	1067	1402	756	1079	1073.10	1.66	-83	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	224	3.32	0.35	12	0.05	323.00	3022.00	1854	20240409	-42.18	1018	20250213	5.30	1252	-14.38	20250108	1018	5.30	20250213	1854	-42.18	20240409	1018	5.30	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
38	20250224	120711	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1069	-10	5	-0.93	11490557	10708	38.39	1079	1079	1067	1402	756	1079	1073.08	1.66	-108	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	223	3.31	0.35	12	0.05	323.00	3022.00	1854	20240409	-42.34	1018	20250213	5.01	1252	-14.62	20250108	1018	5.01	20250213	1854	-42.34	20240409	1018	5.01	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
39	20250224	110709	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1070	-9	5	-0.83	6963662	6476	23.21	1079	1079	1067	1402	756	1079	1075.30	1.66	-390	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	223	3.31	0.35	12	0.03	323.00	3022.00	1854	20240409	-42.29	1018	20250213	5.11	1252	-14.54	20250108	1018	5.11	20250213	1854	-42.29	20240409	1018	5.11	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
40	20250224	100710	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1070	-9	5	-0.83	4646360	4317	15.48	1079	1079	1067	1402	756	1079	1076.29	1.66	-390	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	223	3.31	0.35	12	0.02	323.00	3022.00	1854	20240409	-42.29	1018	20250213	5.11	1252	-14.54	20250108	1018	5.11	20250213	1854	-42.29	20240409	1018	5.11	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
41	20250224	090715	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	0	3	0.00	3051412	2828	10.14	1079	1079	1079	1402	756	1079	1079.00	1.66	0	1099	1088	1069	1058	1039	1094	1064	104	323	500	730	1	1	20856819	225	3.34	0.36	12	0.01	323.00	3022.00	1854	20240409	-41.80	1018	20250213	5.99	1252	-13.82	20250108	1018	5.99	20250213	1854	-41.80	20240409	1018	5.99	20250213	1.03	N	084870	500	104 억	346157	N	N	11	N	N
42	20250221	160709	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	19	2	1.79	29349220	27393	54.37	1060	1080	1050	1378	742	1060	1071.49	1.67	-1189	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	225	3.34	0.36	12	0.13	323.00	3022.00	1854	20240409	-41.80	1018	20250213	5.99	1252	-13.82	20250108	1018	5.99	20250213	1854	-41.80	20240409	1018	5.99	20250213	1.04	N	084870	500	104 억	347360	N	N	11	N	N
43	20250221	150711	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1070	10	2	0.94	29089181	27152	53.89	1060	1080	1050	1378	742	1060	1071.43	1.67	-1183	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	223	3.31	0.35	12	0.13	323.00	3022.00	1854	20240409	-42.29	1018	20250213	5.11	1252	-14.54	20250108	1018	5.11	20250213	1854	-42.29	20240409	1018	5.11	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
44	20250221	140711	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1066	6	2	0.57	19649050	18383	36.49	1060	1080	1050	1378	742	1060	1068.96	1.67	-748	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	222	3.30	0.35	12	0.09	323.00	3022.00	1854	20240409	-42.50	1018	20250213	4.72	1252	-14.86	20250108	1018	4.72	20250213	1854	-42.50	20240409	1018	4.72	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
45	20250221	130709	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1068	8	2	0.75	18605063	17407	34.55	1060	1080	1050	1378	742	1060	1068.92	1.67	-609	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	223	3.31	0.35	12	0.08	323.00	3022.00	1854	20240409	-42.39	1018	20250213	4.91	1252	-14.70	20250108	1018	4.91	20250213	1854	-42.39	20240409	1018	4.91	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
46	20250221	120711	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1067	7	2	0.66	18390492	17206	34.15	1060	1080	1050	1378	742	1060	1068.94	1.67	-578	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	223	3.30	0.35	12	0.08	323.00	3022.00	1854	20240409	-42.45	1018	20250213	4.81	1252	-14.78	20250108	1018	4.81	20250213	1854	-42.45	20240409	1018	4.81	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
47	20250221	110707	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1068	8	2	0.75	16641496	15557	30.88	1060	1080	1050	1378	742	1060	1069.83	1.67	-578	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	223	3.31	0.35	12	0.07	323.00	3022.00	1854	20240409	-42.39	1018	20250213	4.91	1252	-14.70	20250108	1018	4.91	20250213	1854	-42.39	20240409	1018	4.91	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
48	20250221	100709	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1063	3	2	0.28	16330976	15266	30.30	1060	1080	1050	1378	742	1060	1069.88	1.67	-578	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	222	3.29	0.35	12	0.07	323.00	3022.00	1854	20240409	-42.66	1018	20250213	4.42	1252	-15.10	20250108	1018	4.42	20250213	1854	-42.66	20240409	1018	4.42	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
49	20250221	090710	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1080	20	2	1.89	13337552	12444	24.70	1060	1080	1060	1378	742	1060	1071.99	1.67	-528	1081	1070	1063	1052	1045	1067	1049	104	318	500	720	1	1	20856819	225	3.34	0.36	12	0.06	323.00	3022.00	1854	20240409	-41.75	1018	20250213	6.09	1252	-13.74	20250108	1018	6.09	20250213	1854	-41.75	20240409	1018	6.09	20250213	1.04	N	084870	500	104 억	347360	N	N	8	N	N
50	20250220	160706	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1060	-6	5	-0.56	53443744	50379	37.87	1067	1074	1056	1385	747	1066	1060.79	1.67	-1013	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	221	3.28	0.35	12	0.24	323.00	3022.00	1854	20240409	-42.83	1018	20250213	4.13	1252	-15.34	20250108	1018	4.13	20250213	1854	-42.83	20240409	1018	4.13	20250213	1.04	N	084870	500	104 억	348312	N	N	8	N	N
51	20250220	150707	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1064	-2	5	-0.19	51867292	48895	36.75	1067	1074	1056	1385	747	1066	1060.75	1.67	-987	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	222	3.29	0.35	12	0.23	323.00	3022.00	1854	20240409	-42.61	1018	20250213	4.52	1252	-15.02	20250108	1018	4.52	20250213	1854	-42.61	20240409	1018	4.52	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
52	20250220	140708	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1062	-4	5	-0.38	43026400	40546	30.48	1067	1074	1056	1385	747	1066	1061.13	1.67	-1079	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	221	3.29	0.35	12	0.19	323.00	3022.00	1854	20240409	-42.72	1018	20250213	4.32	1252	-15.18	20250108	1018	4.32	20250213	1854	-42.72	20240409	1018	4.32	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
53	20250220	130705	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1068	2	2	0.19	28014410	26371	19.82	1067	1074	1056	1385	747	1066	1062.26	1.67	-1205	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	223	3.31	0.35	12	0.13	323.00	3022.00	1854	20240409	-42.39	1018	20250213	4.91	1252	-14.70	20250108	1018	4.91	20250213	1854	-42.39	20240409	1018	4.91	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
54	20250220	120706	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1071	5	2	0.47	27109060	25524	19.19	1067	1074	1056	1385	747	1066	1062.04	1.67	-1205	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	223	3.32	0.35	12	0.12	323.00	3022.00	1854	20240409	-42.23	1018	20250213	5.21	1252	-14.46	20250108	1018	5.21	20250213	1854	-42.23	20240409	1018	5.21	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
55	20250220	110706	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1069	3	2	0.28	26536375	24988	18.78	1067	1074	1056	1385	747	1066	1061.90	1.67	-1205	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	223	3.31	0.35	12	0.12	323.00	3022.00	1854	20240409	-42.34	1018	20250213	5.01	1252	-14.62	20250108	1018	5.01	20250213	1854	-42.34	20240409	1018	5.01	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
56	20250220	100705	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1072	6	2	0.56	24075643	22685	17.05	1067	1074	1056	1385	747	1066	1061.22	1.67	-1202	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	224	3.32	0.35	12	0.11	323.00	3022.00	1854	20240409	-42.18	1018	20250213	5.30	1252	-14.38	20250108	1018	5.30	20250213	1854	-42.18	20240409	1018	5.30	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
57	20250220	090709	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1065	-1	5	-0.09	11290563	10604	7.97	1067	1074	1061	1385	747	1066	1064.70	1.67	-1026	1133	1099	1066	1032	999	1083	1016	104	319	500	720	1	1	20856819	222	3.30	0.35	12	0.05	323.00	3022.00	1854	20240409	-42.56	1018	20250213	4.62	1252	-14.94	20250108	1018	4.62	20250213	1854	-42.56	20240409	1018	4.62	20250213	1.04	N	084870	500	104 억	348312	N	N	20	N	N
58	20250219	160704	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1066	-26	5	-2.38	139841107	133032	681.31	1100	1100	1033	1419	765	1092	1051.18	1.63	2112	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	222	3.30	0.35	12	0.64	323.00	3022.00	1854	20240409	-42.50	1018	20250213	4.72	1252	-14.86	20250108	1018	4.72	20250213	1854	-42.50	20240409	1018	4.72	20250213	1.04	N	084870	500	104 억	340200	N	N	20	N	N
59	20250219	150706	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1058	-34	5	-3.11	127452051	121356	621.51	1100	1100	1033	1419	765	1092	1050.23	1.63	2976	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	221	3.28	0.35	12	0.58	323.00	3022.00	1854	20240409	-42.93	1018	20250213	3.93	1252	-15.50	20250108	1018	3.93	20250213	1854	-42.93	20240409	1018	3.93	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
60	20250219	140702	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1055	-37	5	-3.39	122401836	116564	596.97	1100	1100	1033	1419	765	1092	1050.08	1.63	2972	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	220	3.27	0.35	12	0.56	323.00	3022.00	1854	20240409	-43.10	1018	20250213	3.63	1252	-15.73	20250108	1018	3.63	20250213	1854	-43.10	20240409	1018	3.63	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
61	20250219	130703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1056	-36	5	-3.30	112320246	107051	548.25	1100	1100	1033	1419	765	1092	1049.22	1.63	6590	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	220	3.27	0.35	12	0.51	323.00	3022.00	1854	20240409	-43.04	1018	20250213	3.73	1252	-15.65	20250108	1018	3.73	20250213	1854	-43.04	20240409	1018	3.73	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
62	20250219	120703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1045	-47	5	-4.30	104955049	100048	512.38	1100	1100	1033	1419	765	1092	1049.05	1.63	9869	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	218	3.24	0.35	12	0.48	323.00	3022.00	1854	20240409	-43.64	1018	20250213	2.65	1252	-16.53	20250108	1018	2.65	20250213	1854	-43.64	20240409	1018	2.65	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
63	20250219	110704	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1046	-46	5	-4.21	61253233	57900	296.53	1100	1100	1045	1419	765	1092	1057.91	1.63	6779	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	218	3.24	0.35	12	0.28	323.00	3022.00	1854	20240409	-43.58	1018	20250213	2.75	1252	-16.45	20250108	1018	2.75	20250213	1854	-43.58	20240409	1018	2.75	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
64	20250219	100703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1060	-32	5	-2.93	38228728	35947	184.10	1100	1100	1048	1419	765	1092	1063.47	1.63	5645	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	221	3.28	0.35	12	0.17	323.00	3022.00	1854	20240409	-42.83	1018	20250213	4.13	1252	-15.34	20250108	1018	4.13	20250213	1854	-42.83	20240409	1018	4.13	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
65	20250219	090705	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1078	-14	5	-1.28	3926572	3599	18.43	1100	1100	1077	1419	765	1092	1091.02	1.63	-28	1104	1097	1092	1085	1080	1101	1089	104	327	500	740	1	1	20856819	225	3.34	0.36	12	0.02	323.00	3022.00	1854	20240409	-41.86	1018	20250213	5.89	1252	-13.90	20250108	1018	5.89	20250213	1854	-41.86	20240409	1018	5.89	20250213	1.04	N	084870	500	104 억	340200	N	N	0	N	N
66	20250218	160702	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1092	4	2	0.37	21319276	19526	19.44	1088	1099	1087	1414	762	1088	1091.84	1.64	-2512	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	228	3.38	0.36	12	0.09	323.00	3022.00	1854	20240409	-41.10	1018	20250213	7.27	1252	-12.78	20250108	1018	7.27	20250213	1854	-41.10	20240409	1018	7.27	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
67	20250218	150703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1089	1	2	0.09	18447517	16894	16.82	1088	1099	1087	1414	762	1088	1091.96	1.64	-2057	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.08	323.00	3022.00	1854	20240409	-41.26	1018	20250213	6.97	1252	-13.02	20250108	1018	6.97	20250213	1854	-41.26	20240409	1018	6.97	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
68	20250218	140703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1090	2	2	0.18	16994151	15560	15.49	1088	1099	1087	1414	762	1088	1092.17	1.64	-2044	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.07	323.00	3022.00	1854	20240409	-41.21	1018	20250213	7.07	1252	-12.94	20250108	1018	7.07	20250213	1854	-41.21	20240409	1018	7.07	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
69	20250218	130701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1089	1	2	0.09	16844813	15423	15.35	1088	1099	1087	1414	762	1088	1092.19	1.64	-2014	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.07	323.00	3022.00	1854	20240409	-41.26	1018	20250213	6.97	1252	-13.02	20250108	1018	6.97	20250213	1854	-41.26	20240409	1018	6.97	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
70	20250218	120702	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1088	0	3	0.00	16649957	15244	15.18	1088	1099	1087	1414	762	1088	1092.23	1.64	-2001	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.07	323.00	3022.00	1854	20240409	-41.32	1018	20250213	6.88	1252	-13.10	20250108	1018	6.88	20250213	1854	-41.32	20240409	1018	6.88	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
71	20250218	110701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1089	1	2	0.09	14315034	13099	13.04	1088	1099	1087	1414	762	1088	1092.83	1.64	-2003	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.06	323.00	3022.00	1854	20240409	-41.26	1018	20250213	6.97	1252	-13.02	20250108	1018	6.97	20250213	1854	-41.26	20240409	1018	6.97	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
72	20250218	100701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1087	-1	5	-0.09	13975690	12787	12.73	1088	1099	1087	1414	762	1088	1092.96	1.64	-2003	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	227	3.37	0.36	12	0.06	323.00	3022.00	1854	20240409	-41.37	1018	20250213	6.78	1252	-13.18	20250108	1018	6.78	20250213	1854	-41.37	20240409	1018	6.78	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
73	20250218	090703	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1099	11	2	1.01	10916288	9978	9.93	1088	1099	1088	1414	762	1088	1094.04	1.64	-2007	1198	1143	1100	1045	1002	1170	1072	104	326	500	730	1	1	20856819	229	3.40	0.36	12	0.05	323.00	3022.00	1854	20240409	-40.72	1018	20250213	7.96	1252	-12.22	20250108	1018	7.96	20250213	1854	-40.72	20240409	1018	7.96	20250213	1.04	N	084870	500	104 억	341358	N	N	8	N	N
74	20250217	160701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1088	21	2	1.97	110000149	100449	135.95	1069	1155	1057	1387	747	1067	1095.29	1.65	-411	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	227	3.37	0.36	12	0.48	323.00	3022.00	1854	20240409	-41.32	1018	20250213	6.88	1252	-13.10	20250108	1018	6.88	20250213	1854	-41.32	20240409	1018	6.88	20250213	1.04	N	084870	500	104 억	343151	N	N	8	N	N
75	20250217	150700	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1082	15	2	1.41	105603391	96409	130.49	1069	1155	1057	1387	747	1067	1095.43	1.65	64	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	226	3.35	0.36	12	0.46	323.00	3022.00	1854	20240409	-41.64	1018	20250213	6.29	1252	-13.58	20250108	1018	6.29	20250213	1854	-41.64	20240409	1018	6.29	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
76	20250217	140659	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1078	11	2	1.03	105015333	95866	129.75	1069	1155	1057	1387	747	1067	1095.50	1.65	68	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	225	3.34	0.36	12	0.46	323.00	3022.00	1854	20240409	-41.86	1018	20250213	5.89	1252	-13.90	20250108	1018	5.89	20250213	1854	-41.86	20240409	1018	5.89	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
77	20250217	130701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	12	2	1.12	103870397	94805	128.31	1069	1155	1057	1387	747	1067	1095.68	1.65	28	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	225	3.34	0.36	12	0.45	323.00	3022.00	1854	20240409	-41.80	1018	20250213	5.99	1252	-13.82	20250108	1018	5.99	20250213	1854	-41.80	20240409	1018	5.99	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
78	20250217	120702	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1086	19	2	1.78	101315666	92439	125.11	1069	1155	1057	1387	747	1067	1096.09	1.65	-360	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	227	3.36	0.36	12	0.44	323.00	3022.00	1854	20240409	-41.42	1018	20250213	6.68	1252	-13.26	20250108	1018	6.68	20250213	1854	-41.42	20240409	1018	6.68	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
79	20250217	110701	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	12	2	1.12	94729045	86364	116.89	1069	1155	1057	1387	747	1067	1096.93	1.65	-183	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	225	3.34	0.36	12	0.41	323.00	3022.00	1854	20240409	-41.80	1018	20250213	5.99	1252	-13.82	20250108	1018	5.99	20250213	1854	-41.80	20240409	1018	5.99	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
80	20250217	100658	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1071	4	2	0.37	90160629	82112	111.13	1069	1155	1057	1387	747	1067	1098.10	1.65	1820	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	223	3.32	0.35	12	0.39	323.00	3022.00	1854	20240409	-42.23	1018	20250213	5.21	1252	-14.46	20250108	1018	5.21	20250213	1854	-42.23	20240409	1018	5.21	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
81	20250217	090700	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1083	16	2	1.50	75379360	68337	92.49	1069	1155	1057	1387	747	1067	1103.16	1.65	2899	1089	1078	1063	1052	1037	1083	1057	104	320	500	720	1	1	20856819	226	3.35	0.36	12	0.33	323.00	3022.00	1854	20240409	-41.59	1018	20250213	6.39	1252	-13.50	20250108	1018	6.39	20250213	1854	-41.59	20240409	1018	6.39	20250213	1.04	N	084870	500	104 억	343151	N	N	15	N	N
82	20250214	160657	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1067	2	2	0.19	72866001	68802	108.26	1065	1074	1048	1384	746	1065	1059.05	1.65	-782	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	223	3.30	0.35	12	0.33	323.00	3022.00	1854	20240409	-42.45	1018	20250213	4.81	1252	-14.78	20250108	1018	4.81	20250213	1854	-42.45	20240409	1018	4.81	20250213	1.04	N	084870	500	104 억	343889	N	N	15	N	N
83	20250214	150655	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1052	-13	5	-1.22	70971879	67026	105.46	1065	1074	1048	1384	746	1065	1058.85	1.65	-313	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	219	3.26	0.35	12	0.32	323.00	3022.00	1854	20240409	-43.26	1018	20250213	3.34	1252	-15.97	20250108	1018	3.34	20250213	1854	-43.26	20240409	1018	3.34	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
84	20250214	140656	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1052	-13	5	-1.22	64262256	60646	95.42	1065	1074	1050	1384	746	1065	1059.61	1.65	-170	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	219	3.26	0.35	12	0.29	323.00	3022.00	1854	20240409	-43.26	1018	20250213	3.34	1252	-15.97	20250108	1018	3.34	20250213	1854	-43.26	20240409	1018	3.34	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
85	20250214	130659	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1053	-12	5	-1.13	55219100	52050	81.90	1065	1074	1050	1384	746	1065	1060.87	1.65	-738	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	220	3.26	0.35	12	0.25	323.00	3022.00	1854	20240409	-43.20	1018	20250213	3.44	1252	-15.89	20250108	1018	3.44	20250213	1854	-43.20	20240409	1018	3.44	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
86	20250214	120656	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1060	-5	5	-0.47	40014505	37650	59.24	1065	1074	1050	1384	746	1065	1062.79	1.65	-1053	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	221	3.28	0.35	12	0.18	323.00	3022.00	1854	20240409	-42.83	1018	20250213	4.13	1252	-15.34	20250108	1018	4.13	20250213	1854	-42.83	20240409	1018	4.13	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
87	20250214	110652	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1057	-8	5	-0.75	33192218	31206	49.10	1065	1074	1050	1384	746	1065	1063.64	1.65	-165	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	220	3.27	0.35	12	0.15	323.00	3022.00	1854	20240409	-42.99	1018	20250213	3.83	1252	-15.58	20250108	1018	3.83	20250213	1854	-42.99	20240409	1018	3.83	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
88	20250214	100654	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1056	-9	5	-0.85	31265554	29390	46.24	1065	1074	1050	1384	746	1065	1063.81	1.65	-107	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	220	3.27	0.35	12	0.14	323.00	3022.00	1854	20240409	-43.04	1018	20250213	3.73	1252	-15.65	20250108	1018	3.73	20250213	1854	-43.04	20240409	1018	3.73	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
89	20250214	090658	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1074	9	2	0.85	19520318	18293	28.78	1065	1074	1065	1384	746	1065	1067.12	1.65	-778	1096	1080	1049	1033	1002	1088	1041	104	319	500	720	1	1	20856819	224	3.33	0.36	12	0.09	323.00	3022.00	1854	20240409	-42.07	1018	20250213	5.50	1252	-14.22	20250108	1018	5.50	20250213	1854	-42.07	20240409	1018	5.50	20250213	1.04	N	084870	500	104 억	343889	N	N	21	N	N
90	20250213	160650	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1065	13	2	1.24	65893454	63553	113.77	1052	1065	1018	1367	737	1052	1036.74	1.66	-2705	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	222	3.30	0.35	12	0.30	323.00	3022.00	1854	20240409	-42.56	1018	20250213	4.62	1252	-14.94	20250108	1018	4.62	20250213	1854	-42.56	20240409	1018	4.62	20250213	1.04	N	084870	500	104 억	346587	N	N	21	N	N
91	20250213	150650	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1049	-3	5	-0.29	61596068	59501	106.52	1052	1059	1018	1367	737	1052	1035.12	1.66	-2204	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	219	3.25	0.35	12	0.29	323.00	3022.00	1854	20240409	-43.42	1018	20250213	3.05	1252	-16.21	20250108	1018	3.05	20250213	1854	-43.42	20240409	1018	3.05	20250213	1.04	N	084870	500	104 억	346587	N	N	82	N	N
92	20250213	140649	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1042	-10	5	-0.95	50207049	48643	87.08	1052	1055	1018	1367	737	1052	1032.03	1.66	-2377	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	217	3.23	0.34	12	0.23	323.00	3022.00	1854	20240409	-43.80	1018	20250213	2.36	1252	-16.77	20250108	1018	2.36	20250213	1854	-43.80	20240409	1018	2.36	20250213	1.04	N	084870	500	104 억	346587	N	N	82	N	N
93	20250213	130649	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1034	-18	5	-1.71	40674309	39503	70.72	1052	1055	1018	1367	737	1052	1029.48	1.66	-318	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	216	3.20	0.34	12	0.19	323.00	3022.00	1854	20240409	-44.23	1018	20250213	1.57	1252	-17.41	20250108	1018	1.57	20250213	1854	-44.23	20240409	1018	1.57	20250213	1.04	N	084870	500	104 억	346587	N	N	82	N	N
94	20250213	120649	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1028	-24	5	-2.28	33529340	32523	58.22	1052	1055	1018	1367	737	1052	1030.74	1.66	-282	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	214	3.18	0.34	12	0.16	323.00	3022.00	1854	20240409	-44.55	1018	20250213	0.98	1252	-17.89	20250108	1018	0.98	20250213	1854	-44.55	20240409	1018	0.98	20250213	1.04	N	084870	500	104 억	346587	N	N	82	N	N
95	20250213	110647	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1038	-14	5	-1.33	7875600	7527	13.47	1052	1055	1038	1367	737	1052	1046.07	1.66	629	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	216	3.21	0.34	12	0.04	323.00	3022.00	1854	20240409	-44.01	1020	20250203	1.76	1252	-17.09	20250108	1020	1.76	20250203	1854	-44.01	20240409	1020	1.76	20250203	1.04	N	084870	500	104 억	346587	N	N	82	N	N
96	20250213	100651	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1047	-5	5	-0.48	2381722	2267	4.06	1052	1055	1040	1367	737	1052	1050.39	1.66	-184	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	218	3.24	0.35	12	0.01	323.00	3022.00	1854	20240409	-43.53	1020	20250203	2.65	1252	-16.37	20250108	1020	2.65	20250203	1854	-43.53	20240409	1020	2.65	20250203	1.04	N	084870	500	104 억	346587	N	N	82	N	N
97	20250213	090646	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1055	3	2	0.29	2069997	1968	3.52	1052	1055	1040	1367	737	1052	1051.80	1.66	-168	1077	1064	1042	1029	1007	1069	1034	104	315	500	710	1	1	20856819	220	3.27	0.35	12	0.01	323.00	3022.00	1854	20240409	-43.10	1020	20250203	3.43	1252	-15.73	20250108	1020	3.43	20250203	1854	-43.10	20240409	1020	3.43	20250203	1.04	N	084870	500	104 억	346587	N	N	82	N	N
98	20250212	160645	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1052	0	3	0.00	57494880	55661	49.45	1052	1055	1020	1367	737	1052	1032.85	1.65	3022	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	219	3.26	0.35	12	0.27	323.00	3022.00	1854	20240409	-43.26	1020	20250212	3.14	1252	-15.97	20250108	1020	3.14	20250212	1854	-43.26	20240409	1020	3.14	20250212	0.98	N	084870	500	104 억	343496	N	N	82	N	N
99	20250212	150645	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1044	-8	5	-0.76	55636962	53886	47.87	1052	1055	1020	1367	737	1052	1032.39	1.65	3378	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	218	3.23	0.35	12	0.26	323.00	3022.00	1854	20240409	-43.69	1020	20250212	2.35	1252	-16.61	20250108	1020	2.35	20250212	1854	-43.69	20240409	1020	2.35	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
100	20250212	140646	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1039	-13	5	-1.24	51894990	50300	44.69	1052	1055	1020	1367	737	1052	1031.60	1.65	3407	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	217	3.22	0.34	12	0.24	323.00	3022.00	1854	20240409	-43.96	1020	20250212	1.86	1252	-17.01	20250108	1020	1.86	20250212	1854	-43.96	20240409	1020	1.86	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
101	20250212	130648	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1039	-13	5	-1.24	48304013	46834	41.61	1052	1055	1020	1367	737	1052	1031.27	1.65	3407	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	217	3.22	0.34	12	0.22	323.00	3022.00	1854	20240409	-43.96	1020	20250212	1.86	1252	-17.01	20250108	1020	1.86	20250212	1854	-43.96	20240409	1020	1.86	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
102	20250212	120645	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1039	-13	5	-1.24	38674395	37563	33.37	1052	1055	1020	1367	737	1052	1029.42	1.65	3574	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	217	3.22	0.34	12	0.18	323.00	3022.00	1854	20240409	-43.96	1020	20250212	1.86	1252	-17.01	20250108	1020	1.86	20250212	1854	-43.96	20240409	1020	1.86	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
103	20250212	110643	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1039	-13	5	-1.24	36608899	35574	31.61	1052	1055	1020	1367	737	1052	1028.91	1.65	4239	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	217	3.22	0.34	12	0.17	323.00	3022.00	1854	20240409	-43.96	1020	20250212	1.86	1252	-17.01	20250108	1020	1.86	20250212	1854	-43.96	20240409	1020	1.86	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
104	20250212	100644	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	1042	-10	5	-0.95	36221038	35200	31.27	1052	1055	1020	1367	737	1052	1028.83	1.65	4543	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	217	3.23	0.34	12	0.17	323.00	3022.00	1854	20240409	-43.80	1020	20250212	2.16	1252	-16.77	20250108	1020	2.16	20250212	1854	-43.80	20240409	1020	2.16	20250212	0.98	N	084870	500	104 억	343496	N	N	0	N	N
105	20250212	090648	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1055	3	2	0.29	475535	452	0.40	1052	1055	1051	1367	737	1052	1052.17	1.65	-90	1100	1075	1055	1030	1010	1066	1021	104	315	500	710	1	1	20856819	220	3.27	0.35	12	0.00	323.00	3022.00	1854	20240409	-43.10	1020	20250203	3.43	1252	-15.73	20250108	1020	3.43	20250203	1854	-43.10	20240409	1020	3.43	20250203	0.98	N	084870	500	104 억	343496	N	N	0	N	N
106	20250211	160646	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1052	-19	5	-1.77	118004572	112554	155.59	1077	1080	1035	1392	750	1071	1048.15	1.65	-1000	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	219	3.26	0.35	12	0.54	323.00	3022.00	1854	20240409	-43.26	1020	20250203	3.14	1252	-15.97	20250108	1020	3.14	20250203	1854	-43.26	20240409	1020	3.14	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
107	20250211	150646	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1050	-21	5	-1.96	108484138	103482	143.05	1077	1080	1035	1392	750	1071	1048.03	1.65	2109	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	219	3.25	0.35	12	0.50	323.00	3022.00	1854	20240409	-43.37	1020	20250203	2.94	1252	-16.13	20250108	1020	2.94	20250203	1854	-43.37	20240409	1020	2.94	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
108	20250211	140647	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1045	-26	5	-2.43	83862900	79898	110.45	1077	1080	1035	1392	750	1071	1049.25	1.65	1110	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	218	3.24	0.35	12	0.38	323.00	3022.00	1854	20240409	-43.64	1020	20250203	2.45	1252	-16.53	20250108	1020	2.45	20250203	1854	-43.64	20240409	1020	2.45	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
109	20250211	130645	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1051	-20	5	-1.87	77577179	73901	102.16	1077	1080	1035	1392	750	1071	1049.34	1.65	2580	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	219	3.25	0.35	12	0.35	323.00	3022.00	1854	20240409	-43.31	1020	20250203	3.04	1252	-16.05	20250108	1020	3.04	20250203	1854	-43.31	20240409	1020	3.04	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
110	20250211	120645	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1059	-12	5	-1.12	73476764	69996	96.76	1077	1080	1035	1392	750	1071	1049.30	1.65	952	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	221	3.28	0.35	12	0.34	323.00	3022.00	1854	20240409	-42.88	1020	20250203	3.82	1252	-15.42	20250108	1020	3.82	20250203	1854	-42.88	20240409	1020	3.82	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
111	20250211	110646	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1050	-21	5	-1.96	64238671	61246	84.67	1077	1080	1035	1392	750	1071	1048.36	1.65	1550	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	219	3.25	0.35	12	0.29	323.00	3022.00	1854	20240409	-43.37	1020	20250203	2.94	1252	-16.13	20250108	1020	2.94	20250203	1854	-43.37	20240409	1020	2.94	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
112	20250211	100647	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1058	-13	5	-1.21	28908081	27516	38.04	1077	1080	1041	1392	750	1071	1049.52	1.65	2910	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	221	3.28	0.35	12	0.13	323.00	3022.00	1854	20240409	-42.93	1020	20250203	3.73	1252	-15.50	20250108	1020	3.73	20250203	1854	-42.93	20240409	1020	3.73	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
113	20250211	090648	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	8	2	0.75	1750077	1633	2.26	1077	1080	1072	1392	750	1071	1075.31	1.65	-75	1115	1092	1066	1043	1017	1080	1031	104	321	500	720	1	1	20856819	225	3.34	0.36	12	0.01	323.00	3022.00	1854	20240409	-41.80	1020	20250203	5.78	1252	-13.82	20250108	1020	5.78	20250203	1854	-41.80	20240409	1020	5.78	20250203	0.97	N	084870	500	104 억	344552	N	N	0	N	N
114	20250210	160642	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1071	-5	5	-0.46	76429031	72328	206.24	1079	1089	1040	1398	754	1076	1056.70	1.66	-1340	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	223	3.32	0.35	12	0.35	323.00	3022.00	1854	20240409	-42.23	1020	20250203	5.00	1252	-14.46	20250108	1020	5.00	20250203	1854	-42.23	20240409	1020	5.00	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
115	20250210	150641	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1071	-5	5	-0.46	61977197	58699	167.38	1079	1089	1040	1398	754	1076	1055.85	1.66	-770	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	223	3.32	0.35	12	0.28	323.00	3022.00	1854	20240409	-42.23	1020	20250203	5.00	1252	-14.46	20250108	1020	5.00	20250203	1854	-42.23	20240409	1020	5.00	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
116	20250210	140641	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1068	-8	5	-0.74	54742109	51923	148.06	1079	1089	1040	1398	754	1076	1054.29	1.66	1671	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	223	3.31	0.35	12	0.25	323.00	3022.00	1854	20240409	-42.39	1020	20250203	4.71	1252	-14.70	20250108	1020	4.71	20250203	1854	-42.39	20240409	1020	4.71	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
117	20250210	130643	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1072	-4	5	-0.37	54532344	51727	147.50	1079	1089	1040	1398	754	1076	1054.23	1.66	1766	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	224	3.32	0.35	12	0.25	323.00	3022.00	1854	20240409	-42.18	1020	20250203	5.10	1252	-14.38	20250108	1020	5.10	20250203	1854	-42.18	20240409	1020	5.10	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
118	20250210	120639	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1070	-6	5	-0.56	54151151	51371	146.48	1079	1089	1040	1398	754	1076	1054.12	1.66	2059	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	223	3.31	0.35	12	0.25	323.00	3022.00	1854	20240409	-42.29	1020	20250203	4.90	1252	-14.54	20250108	1020	4.90	20250203	1854	-42.29	20240409	1020	4.90	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
119	20250210	110638	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1060	-16	5	-1.49	52447533	49777	141.94	1079	1089	1040	1398	754	1076	1053.65	1.66	3491	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	221	3.28	0.35	12	0.24	323.00	3022.00	1854	20240409	-42.83	1020	20250203	3.92	1252	-15.34	20250108	1020	3.92	20250203	1854	-42.83	20240409	1020	3.92	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
120	20250210	100638	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1054	-22	5	-2.04	47419108	44986	128.27	1079	1089	1040	1398	754	1076	1054.09	1.66	3492	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	220	3.26	0.35	12	0.22	323.00	3022.00	1854	20240409	-43.15	1020	20250203	3.33	1252	-15.81	20250108	1020	3.33	20250203	1854	-43.15	20240409	1020	3.33	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
121	20250210	090635	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1089	13	2	1.21	1655881	1533	4.37	1079	1089	1079	1398	754	1076	1080.16	1.66	-294	1091	1083	1069	1061	1047	1076	1054	104	322	500	730	1	1	20856819	227	3.37	0.36	12	0.01	323.00	3022.00	1854	20240409	-41.26	1020	20250203	6.76	1252	-13.02	20250108	1020	6.76	20250203	1854	-41.26	20240409	1020	6.76	20250203	0.93	N	084870	500	104 억	345957	N	N	1	N	N
122	20250207	160631	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1076	-2	5	-0.19	37284140	35042	35.48	1077	1077	1055	1401	755	1078	1063.49	1.66	-83	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	224	3.33	0.36	12	0.17	323.00	3022.00	1854	20240409	-41.96	1020	20250203	5.49	1252	-14.06	20250108	1020	5.49	20250203	1854	-41.96	20240409	1020	5.49	20250203	0.93	N	084870	500	104 억	346040	N	N	1	N	N
123	20250207	150633	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1058	-20	5	-1.86	30272238	28485	28.84	1077	1077	1055	1401	755	1078	1062.08	1.66	135	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	221	3.28	0.35	12	0.14	323.00	3022.00	1854	20240409	-42.93	1020	20250203	3.73	1252	-15.50	20250108	1020	3.73	20250203	1854	-42.93	20240409	1020	3.73	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
124	20250207	140631	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1066	-12	5	-1.11	22600092	21278	21.54	1077	1077	1055	1401	755	1078	1061.19	1.66	112	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	222	3.30	0.35	12	0.10	323.00	3022.00	1854	20240409	-42.50	1020	20250203	4.51	1252	-14.86	20250108	1020	4.51	20250203	1854	-42.50	20240409	1020	4.51	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
125	20250207	130630	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1055	-23	5	-2.13	13815198	12975	13.14	1077	1077	1055	1401	755	1078	1063.42	1.66	189	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	220	3.27	0.35	12	0.06	323.00	3022.00	1854	20240409	-43.10	1020	20250203	3.43	1252	-15.73	20250108	1020	3.43	20250203	1854	-43.10	20240409	1020	3.43	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
126	20250207	120631	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1059	-19	5	-1.76	10547487	9888	10.01	1077	1077	1059	1401	755	1078	1065.15	1.66	-161	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	221	3.28	0.35	12	0.05	323.00	3022.00	1854	20240409	-42.88	1020	20250203	3.82	1252	-15.42	20250108	1020	3.82	20250203	1854	-42.88	20240409	1020	3.82	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
127	20250207	110628	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1069	-9	5	-0.83	7985343	7488	7.58	1077	1077	1060	1401	755	1078	1064.23	1.66	-97	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	223	3.31	0.35	12	0.04	323.00	3022.00	1854	20240409	-42.34	1020	20250203	4.80	1252	-14.62	20250108	1020	4.80	20250203	1854	-42.34	20240409	1020	4.80	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
128	20250207	100630	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1065	-13	5	-1.21	5630223	5269	5.34	1077	1077	1065	1401	755	1078	1065.80	1.66	-58	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	222	3.30	0.35	12	0.03	323.00	3022.00	1854	20240409	-42.56	1020	20250203	4.41	1252	-14.94	20250108	1020	4.41	20250203	1854	-42.56	20240409	1020	4.41	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
129	20250207	090634	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1077	-1	5	-0.09	3729937	3485	3.53	1077	1077	1065	1401	755	1078	1066.27	1.66	-31	1160	1118	1083	1041	1006	1101	1024	104	323	500	730	1	1	20856819	225	3.33	0.36	12	0.02	323.00	3022.00	1854	20240409	-41.91	1020	20250203	5.59	1252	-13.98	20250108	1020	5.59	20250203	1854	-41.91	20240409	1020	5.59	20250203	0.93	N	084870	500	104 억	346040	N	N	9	N	N
130	20250206	160615	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1078	-26	5	-2.36	105694403	98761	1391.59	1110	1125	1048	1435	773	1104	1070.20	1.67	-2905	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	225	3.34	0.36	12	0.47	323.00	3022.00	1854	20240409	-41.86	1020	20250203	5.69	1252	-13.90	20250108	1020	5.69	20250203	1854	-41.86	20240409	1020	5.69	20250203	0.88	N	084870	500	104 억	348945	N	N	9	N	N
131	20250206	150618	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1068	-36	5	-3.26	91714634	85721	1207.85	1110	1125	1048	1435	773	1104	1069.92	1.67	1518	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	223	3.31	0.35	12	0.41	323.00	3022.00	1854	20240409	-42.39	1020	20250203	4.71	1252	-14.70	20250108	1020	4.71	20250203	1854	-42.39	20240409	1020	4.71	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
132	20250206	140619	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1062	-42	5	-3.80	67340152	62635	882.56	1110	1125	1050	1435	773	1104	1075.12	1.67	1770	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	221	3.29	0.35	12	0.30	323.00	3022.00	1854	20240409	-42.72	1020	20250203	4.12	1252	-15.18	20250108	1020	4.12	20250203	1854	-42.72	20240409	1020	4.12	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
133	20250206	130617	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1092	-12	5	-1.09	29090614	26639	375.36	1110	1125	1065	1435	773	1104	1092.03	1.67	326	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	228	3.38	0.36	12	0.13	323.00	3022.00	1854	20240409	-41.10	1020	20250203	7.06	1252	-12.78	20250108	1020	7.06	20250203	1854	-41.10	20240409	1020	7.06	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
134	20250206	120614	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1087	-17	5	-1.54	24357285	22295	314.15	1110	1125	1065	1435	773	1104	1092.50	1.67	2061	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	227	3.37	0.36	12	0.11	323.00	3022.00	1854	20240409	-41.37	1020	20250203	6.57	1252	-13.18	20250108	1020	6.57	20250203	1854	-41.37	20240409	1020	6.57	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
135	20250206	110610	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1113	9	2	0.82	6531131	5858	82.54	1110	1125	1110	1435	773	1104	1114.91	1.67	-365	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	232	3.45	0.37	12	0.03	323.00	3022.00	1854	20240409	-39.97	1020	20250203	9.12	1252	-11.10	20250108	1020	9.12	20250203	1854	-39.97	20240409	1020	9.12	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
136	20250206	100611	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1115	11	2	1.00	2930408	2632	37.09	1110	1125	1110	1435	773	1104	1113.38	1.67	-227	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	233	3.45	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.86	1020	20250203	9.31	1252	-10.94	20250108	1020	9.31	20250203	1854	-39.86	20240409	1020	9.31	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
137	20250206	090619	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1124	20	2	1.81	1774703	1596	22.49	1110	1125	1110	1435	773	1104	1111.97	1.67	-61	1131	1117	1106	1092	1081	1112	1087	104	331	500	750	1	1	20856819	234	3.48	0.37	12	0.01	323.00	3022.00	1854	20240409	-39.37	1020	20250203	10.20	1252	-10.22	20250108	1020	10.20	20250203	1854	-39.37	20240409	1020	10.20	20250203	0.88	N	084870	500	104 억	348945	N	N	7	N	N
138	20250205	160609	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	0	3	0.00	7838323	7097	24.09	1120	1120	1095	1435	773	1104	1104.46	1.68	-964	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.03	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.47	N	084870	500	104 억	349874	N	N	7	N	N
139	20250205	150612	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	0	3	0.00	7673827	6948	23.58	1120	1120	1095	1435	773	1104	1104.47	1.68	-833	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.03	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
140	20250205	140612	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	0	3	0.00	7437579	6734	22.86	1120	1120	1095	1435	773	1104	1104.48	1.68	-833	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.03	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
141	20250205	130610	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	0	3	0.00	7280825	6592	22.38	1120	1120	1095	1435	773	1104	1104.49	1.68	-785	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.03	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
142	20250205	120611	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1105	1	2	0.09	4413665	3997	13.57	1120	1120	1095	1435	773	1104	1104.24	1.68	-589	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.02	323.00	3022.00	1854	20240409	-40.40	1020	20250203	8.33	1252	-11.74	20250108	1020	8.33	20250203	1854	-40.40	20240409	1020	8.33	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
143	20250205	110611	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1098	-6	5	-0.54	3218206	2915	9.89	1120	1120	1095	1435	773	1104	1104.02	1.68	-527	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	229	3.40	0.36	12	0.01	323.00	3022.00	1854	20240409	-40.78	1020	20250203	7.65	1252	-12.30	20250108	1020	7.65	20250203	1854	-40.78	20240409	1020	7.65	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
144	20250205	100616	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1100	-4	5	-0.36	2879845	2608	8.85	1120	1120	1095	1435	773	1104	1104.24	1.68	-386	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	229	3.41	0.36	12	0.01	323.00	3022.00	1854	20240409	-40.67	1020	20250203	7.84	1252	-12.14	20250108	1020	7.84	20250203	1854	-40.67	20240409	1020	7.84	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
145	20250205	090620	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1105	1	2	0.09	1152157	1035	3.51	1120	1120	1104	1435	773	1104	1113.20	1.68	-445	1142	1122	1091	1071	1040	1133	1082	104	331	500	750	1	1	20856819	230	3.42	0.37	12	0.00	323.00	3022.00	1854	20240409	-40.40	1020	20250203	8.33	1252	-11.74	20250108	1020	8.33	20250203	1854	-40.40	20240409	1020	8.33	20250203	0.47	N	084870	500	104 억	349874	N	N	10	N	N
146	20250204	160600	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	35	2	3.27	32033691	29461	15.26	1060	1111	1060	1389	749	1069	1087.33	1.69	-1556	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	230	3.42	0.37	12	0.14	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.45	N	084870	500	104 억	351458	N	N	10	N	N
147	20250204	150606	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1103	34	2	3.18	31000933	28525	14.78	1060	1111	1060	1389	749	1069	1086.80	1.69	-1486	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	230	3.41	0.36	12	0.14	323.00	3022.00	1854	20240409	-40.51	1020	20250203	8.14	1252	-11.90	20250108	1020	8.14	20250203	1854	-40.51	20240409	1020	8.14	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
148	20250204	140604	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1080	11	2	1.03	29941269	27559	14.28	1060	1111	1060	1389	749	1069	1086.44	1.69	-752	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	225	3.34	0.36	12	0.13	323.00	3022.00	1854	20240409	-41.75	1020	20250203	5.88	1252	-13.74	20250108	1020	5.88	20250203	1854	-41.75	20240409	1020	5.88	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
149	20250204	130605	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1104	35	2	3.27	28119767	25874	13.40	1060	1111	1060	1389	749	1069	1086.80	1.69	-757	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	230	3.42	0.37	12	0.12	323.00	3022.00	1854	20240409	-40.45	1020	20250203	8.24	1252	-11.82	20250108	1020	8.24	20250203	1854	-40.45	20240409	1020	8.24	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
150	20250204	120610	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1077	8	2	0.75	13417573	12508	6.48	1060	1086	1060	1389	749	1069	1072.72	1.69	-378	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	225	3.33	0.36	12	0.06	323.00	3022.00	1854	20240409	-41.91	1020	20250203	5.59	1252	-13.98	20250108	1020	5.59	20250203	1854	-41.91	20240409	1020	5.59	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
151	20250204	110558	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1077	8	2	0.75	8612135	8042	4.17	1060	1086	1060	1389	749	1069	1070.89	1.69	-418	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	225	3.33	0.36	12	0.04	323.00	3022.00	1854	20240409	-41.91	1020	20250203	5.59	1252	-13.98	20250108	1020	5.59	20250203	1854	-41.91	20240409	1020	5.59	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
152	20250204	100603	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1079	10	2	0.94	7386557	6904	3.58	1060	1086	1060	1389	749	1069	1069.90	1.69	-309	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	225	3.34	0.36	12	0.03	323.00	3022.00	1854	20240409	-41.80	1020	20250203	5.78	1252	-13.82	20250108	1020	5.78	20250203	1854	-41.80	20240409	1020	5.78	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N
153	20250204	090603	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1083	14	2	1.31	4887938	4581	2.37	1060	1086	1060	1389	749	1069	1067.00	1.69	371	1147	1108	1064	1025	981	1086	1003	104	320	500	720	1	1	20856819	226	3.35	0.36	12	0.02	323.00	3022.00	1854	20240409	-41.59	1020	20250203	6.18	1252	-13.50	20250108	1020	6.18	20250203	1854	-41.59	20240409	1020	6.18	20250203	0.45	N	084870	500	104 억	351458	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History