KissMeData/003610/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4010	-80	5	-1.96	1041299950	259852	123.62	4085	4085	3970	5310	2865	4090	4007.27	0.00	0	-11895	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1612	222.78	0.83	09	0.65	18.00	4835.00	4890	20241216	-18.00	2010	20240311	99.50	4495	-10.79	20250103	3345	19.88	20250205	4890	-18.00	20241216	2010	99.50	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
3	20250228	150152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4030	-60	5	-1.47	946172330	236070	112.30	4085	4085	3970	5310	2865	4090	4008.01	0.00	0	-14749	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1620	223.89	0.83	09	0.59	18.00	4835.00	4890	20241216	-17.59	2010	20240311	100.50	4495	-10.34	20250103	3345	20.48	20250205	4890	-17.59	20241216	2010	100.50	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
4	20250228	140153	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3995	-95	5	-2.32	752849870	187761	89.32	4085	4085	3970	5310	2865	4090	4009.61	0.00	0	-17602	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1606	221.94	0.83	09	0.47	18.00	4835.00	4890	20241216	-18.30	2010	20240311	98.76	4495	-11.12	20250103	3345	19.43	20250205	4890	-18.30	20241216	2010	98.76	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
5	20250228	130153	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4015	-75	5	-1.83	574060465	143087	68.07	4085	4085	3970	5310	2865	4090	4011.95	0.00	0	-10553	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1614	223.06	0.83	09	0.36	18.00	4835.00	4890	20241216	-17.89	2010	20240311	99.75	4495	-10.68	20250103	3345	20.03	20250205	4890	-17.89	20241216	2010	99.75	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
6	20250228	120151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4020	-70	5	-1.71	426437825	106210	50.53	4085	4085	3970	5310	2865	4090	4015.03	0.00	0	-9005	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1616	223.33	0.83	09	0.26	18.00	4835.00	4890	20241216	-17.79	2010	20240311	100.00	4495	-10.57	20250103	3345	20.18	20250205	4890	-17.79	20241216	2010	100.00	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
7	20250228	110152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4015	-75	5	-1.83	355211410	88506	42.10	4085	4085	3970	5310	2865	4090	4013.40	0.00	0	-4113	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1614	223.06	0.83	09	0.22	18.00	4835.00	4890	20241216	-17.89	2010	20240311	99.75	4495	-10.68	20250103	3345	20.03	20250205	4890	-17.89	20241216	2010	99.75	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
8	20250228	100152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	-45	5	-1.10	165852810	41175	19.59	4085	4085	3970	5310	2865	4090	4027.96	0.00	0	-10741	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1626	224.72	0.84	09	0.10	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3345	20.93	20250205	4890	-17.28	20241216	2010	101.24	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
9	20250228	090153	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4030	-60	5	-1.47	34211460	8463	4.03	4085	4085	4030	5310	2865	4090	4042.34	0.00	0	-7394	4250	4170	4105	4025	3960	4137	3992	212	1220	500	2940	5	1	40202158	1620	223.89	0.83	09	0.02	18.00	4835.00	4890	20241216	-17.59	2010	20240311	100.50	4495	-10.34	20250103	3345	20.48	20250205	4890	-17.59	20241216	2010	100.50	20240311	1.98	N	003610	500	211 억		0	N	N	0	N	00	N
10	20250227	160151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4090	-25	5	-0.61	862369270	210044	65.89	4125	4185	4040	5340	2885	4115	4105.66	0.00	0	-38975	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1644	227.22	0.85	09	0.52	18.00	4835.00	4890	20241216	-16.36	2010	20240311	103.48	4495	-9.01	20250103	3345	22.27	20250205	4890	-16.36	20241216	2010	103.48	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
11	20250227	150151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4075	-40	5	-0.97	837087535	203837	63.94	4125	4185	4040	5340	2885	4115	4106.65	0.00	0	-34990	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1638	226.39	0.84	09	0.51	18.00	4835.00	4890	20241216	-16.67	2010	20240311	102.74	4495	-9.34	20250103	3345	21.82	20250205	4890	-16.67	20241216	2010	102.74	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
12	20250227	140152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4070	-45	5	-1.09	764455150	186035	58.36	4125	4185	4040	5340	2885	4115	4109.20	0.00	0	-26220	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1636	226.11	0.84	09	0.46	18.00	4835.00	4890	20241216	-16.77	2010	20240311	102.49	4495	-9.45	20250103	3345	21.67	20250205	4890	-16.77	20241216	2010	102.49	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
13	20250227	130151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4085	-30	5	-0.73	615804430	149505	46.90	4125	4185	4070	5340	2885	4115	4118.96	0.00	0	-21650	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1642	226.94	0.84	09	0.37	18.00	4835.00	4890	20241216	-16.46	2010	20240311	103.23	4495	-9.12	20250103	3345	22.12	20250205	4890	-16.46	20241216	2010	103.23	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
14	20250227	120151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	0	3	0.00	510127725	123677	38.80	4125	4185	4070	5340	2885	4115	4124.68	0.00	0	-5817	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1654	228.61	0.85	09	0.31	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3345	23.02	20250205	4890	-15.85	20241216	2010	104.73	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
15	20250227	110152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4080	-35	5	-0.85	406522035	98371	30.86	4125	4185	4080	5340	2885	4115	4132.54	0.00	0	2364	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1640	226.67	0.84	09	0.24	18.00	4835.00	4890	20241216	-16.56	2010	20240311	102.99	4495	-9.23	20250103	3345	21.97	20250205	4890	-16.56	20241216	2010	102.99	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
16	20250227	100156	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	20	2	0.49	210676030	50739	15.92	4125	4185	4100	5340	2885	4115	4152.15	0.00	0	14959	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1662	229.72	0.86	09	0.13	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3345	23.62	20250205	4890	-15.44	20241216	2010	105.72	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
17	20250227	090158	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	-5	5	-0.12	4987025	1211	0.38	4125	4125	4110	5340	2885	4115	4118.10	0.00	0	-1211	4238	4176	4113	4051	3988	4207	4082	212	1225	500	2960	5	1	40202158	1652	228.33	0.85	09	0.00	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3345	22.87	20250205	4890	-15.95	20241216	2010	104.48	20240311	2.03	N	003610	500	211 억		0	N	N	26	N	00	N
18	20250226	160151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	65	2	1.60	1309609560	318574	53.60	4100	4175	4050	5260	2835	4050	4110.85	0.00	0	-11320	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1654	228.61	0.85	09	0.79	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3345	23.02	20250205	4890	-15.85	20241216	2010	104.73	20240311	2.11	N	003610	500	211 억		0	N	N	26	N	00	N
19	20250226	150151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	50	2	1.23	1232640505	299805	50.44	4100	4175	4050	5260	2835	4050	4111.47	0.00	0	-8360	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1648	227.78	0.85	09	0.75	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3345	22.57	20250205	4890	-16.16	20241216	2010	103.98	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
20	20250226	140152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	45	2	1.11	1138834220	276862	46.58	4100	4175	4050	5260	2835	4050	4113.36	0.00	0	6072	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1646	227.50	0.85	09	0.69	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3345	22.42	20250205	4890	-16.26	20241216	2010	103.73	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
21	20250226	130152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4130	80	2	1.98	992538775	241257	40.59	4100	4175	4050	5260	2835	4050	4114.03	0.00	0	23755	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1660	229.44	0.85	09	0.60	18.00	4835.00	4890	20241216	-15.54	2010	20240311	105.47	4495	-8.12	20250103	3345	23.47	20250205	4890	-15.54	20241216	2010	105.47	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
22	20250226	120151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	75	2	1.85	889415265	216178	36.37	4100	4175	4050	5260	2835	4050	4114.27	0.00	0	29878	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1658	229.17	0.85	09	0.54	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3345	23.32	20250205	4890	-15.64	20241216	2010	105.22	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
23	20250226	110152	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4120	70	2	1.73	550075285	134268	22.59	4100	4140	4050	5260	2835	4050	4096.85	0.00	0	-1246	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1656	228.89	0.85	09	0.33	18.00	4835.00	4890	20241216	-15.75	2010	20240311	104.98	4495	-8.34	20250103	3345	23.17	20250205	4890	-15.75	20241216	2010	104.98	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
24	20250226	100151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4080	30	2	0.74	189093245	46517	7.83	4100	4100	4050	5260	2835	4050	4065.04	0.00	0	-4438	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1640	226.67	0.84	09	0.12	18.00	4835.00	4890	20241216	-16.56	2010	20240311	102.99	4495	-9.23	20250103	3345	21.97	20250205	4890	-16.56	20241216	2010	102.99	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
25	20250226	090153	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4080	30	2	0.74	11213460	2742	0.46	4100	4100	4080	5260	2835	4050	4089.52	0.00	0	-2329	4360	4205	4090	3935	3820	4185	3915	212	1210	500	2910	5	1	40202158	1640	226.67	0.84	09	0.01	18.00	4835.00	4890	20241216	-16.56	2010	20240311	102.99	4495	-9.23	20250103	3345	21.97	20250205	4890	-16.56	20241216	2010	102.99	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
26	20250225	160151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4050	50	2	1.25	2439674665	594330	173.64	4050	4245	3975	5200	2800	4000	4104.93	0.00	0	18696	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1628	225.00	0.84	09	1.48	18.00	4835.00	4890	20241216	-17.18	2010	20240311	101.49	4495	-9.90	20250103	3345	21.08	20250205	4890	-17.18	20241216	2010	101.49	20240311	2.11	N	003610	500	211 억		0	N	N	12	N	00	N
27	20250225	150151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4030	30	2	0.75	2360222140	574653	167.89	4050	4245	3975	5200	2800	4000	4107.22	0.00	0	22650	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1620	223.89	0.83	09	1.43	18.00	4835.00	4890	20241216	-17.59	2010	20240311	100.50	4495	-10.34	20250103	3345	20.48	20250205	4890	-17.59	20241216	2010	100.50	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
28	20250225	140150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4050	50	2	1.25	2083727160	505630	147.73	4050	4245	3975	5200	2800	4000	4121.06	0.00	0	20618	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1628	225.00	0.84	09	1.26	18.00	4835.00	4890	20241216	-17.18	2010	20240311	101.49	4495	-9.90	20250103	3345	21.08	20250205	4890	-17.18	20241216	2010	101.49	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
29	20250225	130150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4075	75	2	1.88	1625771815	391827	114.48	4050	4245	4050	5200	2800	4000	4149.23	0.00	0	12802	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1638	226.39	0.84	09	0.97	18.00	4835.00	4890	20241216	-16.67	2010	20240311	102.74	4495	-9.34	20250103	3345	21.82	20250205	4890	-16.67	20241216	2010	102.74	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
30	20250225	120150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	115	2	2.88	1462469500	351932	102.82	4050	4245	4050	5200	2800	4000	4155.57	0.00	0	28747	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1654	228.61	0.85	09	0.88	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3345	23.02	20250205	4890	-15.85	20241216	2010	104.73	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
31	20250225	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	140	2	3.50	1344883665	323471	94.51	4050	4245	4050	5200	2800	4000	4157.69	0.00	0	30037	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1664	230.00	0.86	09	0.80	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3345	23.77	20250205	4890	-15.34	20241216	2010	105.97	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
32	20250225	100150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4180	180	2	4.50	1079111375	259293	75.76	4050	4245	4050	5200	2800	4000	4161.77	0.00	0	19322	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1680	232.22	0.86	09	0.64	18.00	4835.00	4890	20241216	-14.52	2010	20240311	107.96	4495	-7.01	20250103	3345	24.96	20250205	4890	-14.52	20241216	2010	107.96	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
33	20250225	090151	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4150	150	2	3.75	120667480	29442	8.60	4050	4170	4050	5200	2800	4000	4098.64	0.00	0	5269	4350	4175	3940	3765	3530	4262	3852	212	1200	500	2880	5	1	40202158	1668	230.56	0.86	09	0.07	18.00	4835.00	4890	20241216	-15.13	2010	20240311	106.47	4495	-7.68	20250103	3345	24.07	20250205	4890	-15.13	20241216	2010	106.47	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
34	20250224	160150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4000	235	2	6.24	1348290835	341933	445.10	3760	4115	3705	4890	2640	3765	3943.13	0.00	0	36107	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1608	222.22	0.83	09	0.85	18.00	4835.00	4890	20241216	-18.20	2010	20240311	99.00	4495	-11.01	20250103	3345	19.58	20250205	4890	-18.20	20241216	2010	99.00	20240311	2.11	N	003610	500	211 억		0	N	N	5	N	00	N
35	20250224	150150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4020	255	2	6.77	960448345	245156	319.13	3760	4115	3705	4890	2640	3765	3917.70	0.00	0	31082	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1616	223.33	0.83	09	0.61	18.00	4835.00	4890	20241216	-17.79	2010	20240311	100.00	4495	-10.57	20250103	3345	20.18	20250205	4890	-17.79	20241216	2010	100.00	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
36	20250224	140150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3850	85	2	2.26	211696300	55268	71.94	3760	3885	3705	4890	2640	3765	3830.36	0.00	0	-6177	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1548	213.89	0.80	09	0.14	18.00	4835.00	4890	20241216	-21.27	2010	20240311	91.54	4495	-14.35	20250103	3345	15.10	20250205	4890	-21.27	20241216	2010	91.54	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
37	20250224	130150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3850	85	2	2.26	153589085	40097	52.20	3760	3885	3760	4890	2640	3765	3830.44	0.00	0	-9899	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1548	213.89	0.80	09	0.10	18.00	4835.00	4890	20241216	-21.27	2010	20240311	91.54	4495	-14.35	20250103	3345	15.10	20250205	4890	-21.27	20241216	2010	91.54	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
38	20250224	120150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3855	90	2	2.39	140632035	36731	47.81	3760	3885	3760	4890	2640	3765	3828.70	0.00	0	-9299	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1550	214.17	0.80	09	0.09	18.00	4835.00	4890	20241216	-21.17	2010	20240311	91.79	4495	-14.24	20250103	3345	15.25	20250205	4890	-21.17	20241216	2010	91.79	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
39	20250224	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3845	80	2	2.12	127197490	33243	43.27	3760	3885	3760	4890	2640	3765	3826.29	0.00	0	-9914	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1546	213.61	0.80	09	0.08	18.00	4835.00	4890	20241216	-21.37	2010	20240311	91.29	4495	-14.46	20250103	3345	14.95	20250205	4890	-21.37	20241216	2010	91.29	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
40	20250224	100150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3785	20	2	0.53	62267685	16280	21.19	3760	3885	3760	4890	2640	3765	3824.80	0.00	0	-7763	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1522	210.28	0.78	09	0.04	18.00	4835.00	4890	20241216	-22.60	2010	20240311	88.31	4495	-15.80	20250103	3345	13.15	20250205	4890	-22.60	20241216	2010	88.31	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
41	20250224	090150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	0	3	0.00	165590	44	0.06	3760	3765	3760	4890	2640	3765	3763.41	0.00	0	-11	4035	3900	3775	3640	3515	3837	3577	212	1125	500	2710	5	1	40202158	1514	209.17	0.78	09	0.00	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3345	12.56	20250205	4890	-23.01	20241216	2010	87.31	20240311	2.11	N	003610	500	211 억		0	N	N	23	N	00	N
42	20250221	160149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	-35	5	-0.92	292648035	76820	58.06	3800	3910	3650	4940	2660	3800	3809.53	0.00	0	5766	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1514	209.17	0.78	09	0.19	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3345	12.56	20250205	4890	-23.01	20241216	2010	87.31	20240311	2.10	N	003610	500	211 억		0	N	N	23	N	00	N
43	20250221	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3785	-15	5	-0.39	259215620	67956	51.36	3800	3910	3650	4940	2660	3800	3814.46	0.00	0	4072	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1522	210.28	0.78	09	0.17	18.00	4835.00	4890	20241216	-22.60	2010	20240311	88.31	4495	-15.80	20250103	3345	13.15	20250205	4890	-22.60	20241216	2010	88.31	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
44	20250221	140149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3835	35	2	0.92	169583410	44327	33.50	3800	3910	3650	4940	2660	3800	3825.74	0.00	0	2330	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1542	213.06	0.79	09	0.11	18.00	4835.00	4890	20241216	-21.57	2010	20240311	90.80	4495	-14.68	20250103	3345	14.65	20250205	4890	-21.57	20241216	2010	90.80	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
45	20250221	130149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3835	35	2	0.92	168877695	44143	33.36	3800	3910	3650	4940	2660	3800	3825.70	0.00	0	2396	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1542	213.06	0.79	09	0.11	18.00	4835.00	4890	20241216	-21.57	2010	20240311	90.80	4495	-14.68	20250103	3345	14.65	20250205	4890	-21.57	20241216	2010	90.80	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
46	20250221	120149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3835	35	2	0.92	168617480	44075	33.31	3800	3910	3650	4940	2660	3800	3825.69	0.00	0	2441	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1542	213.06	0.79	09	0.11	18.00	4835.00	4890	20241216	-21.57	2010	20240311	90.80	4495	-14.68	20250103	3345	14.65	20250205	4890	-21.57	20241216	2010	90.80	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
47	20250221	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3840	40	2	1.05	162904985	42585	32.19	3800	3910	3650	4940	2660	3800	3825.41	0.00	0	3801	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1544	213.33	0.79	09	0.11	18.00	4835.00	4890	20241216	-21.47	2010	20240311	91.04	4495	-14.57	20250103	3345	14.80	20250205	4890	-21.47	20241216	2010	91.04	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
48	20250221	100150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3825	25	2	0.66	109152365	28705	21.70	3800	3865	3650	4940	2660	3800	3802.56	0.00	0	4343	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1538	212.50	0.79	09	0.07	18.00	4835.00	4890	20241216	-21.78	2010	20240311	90.30	4495	-14.91	20250103	3345	14.35	20250205	4890	-21.78	20241216	2010	90.30	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
49	20250221	090150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3775	-25	5	-0.66	5598270	1477	1.12	3800	3800	3770	4940	2660	3800	3790.30	0.00	0	-522	4033	3916	3828	3711	3623	3872	3667	212	1140	500	2730	5	1	40202158	1518	209.72	0.78	09	0.00	18.00	4835.00	4890	20241216	-22.80	2010	20240311	87.81	4495	-16.02	20250103	3345	12.86	20250205	4890	-22.80	20241216	2010	87.81	20240311	2.10	N	003610	500	211 억		0	N	N	14	N	00	N
50	20250220	160149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3800	-140	5	-3.55	503536495	132309	73.24	3900	3945	3740	5120	2760	3940	3805.76	0.00	0	-36991	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1528	211.11	0.79	09	0.33	18.00	4835.00	4890	20241216	-22.29	2010	20240311	89.05	4495	-15.46	20250103	3345	13.60	20250205	4890	-22.29	20241216	2010	89.05	20240311	2.12	N	003610	500	211 억		0	N	N	14	N	00	N
51	20250220	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3800	-140	5	-3.55	457272515	120110	66.49	3900	3945	3740	5120	2760	3940	3807.11	0.00	0	-33479	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1528	211.11	0.79	09	0.30	18.00	4835.00	4890	20241216	-22.29	2010	20240311	89.05	4495	-15.46	20250103	3345	13.60	20250205	4890	-22.29	20241216	2010	89.05	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
52	20250220	140149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	-175	5	-4.44	356594270	93625	51.83	3900	3945	3740	5120	2760	3940	3808.75	0.00	0	-27938	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1514	209.17	0.78	09	0.23	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3345	12.56	20250205	4890	-23.01	20241216	2010	87.31	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
53	20250220	130149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	-175	5	-4.44	309182680	81088	44.89	3900	3945	3740	5120	2760	3940	3812.93	0.00	0	-26138	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1514	209.17	0.78	09	0.20	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3345	12.56	20250205	4890	-23.01	20241216	2010	87.31	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
54	20250220	120149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3800	-140	5	-3.55	234607745	61349	33.96	3900	3945	3740	5120	2760	3940	3824.15	0.00	0	-22138	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1528	211.11	0.79	09	0.15	18.00	4835.00	4890	20241216	-22.29	2010	20240311	89.05	4495	-15.46	20250103	3345	13.60	20250205	4890	-22.29	20241216	2010	89.05	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
55	20250220	110149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3825	-115	5	-2.92	192245340	50260	27.82	3900	3945	3740	5120	2760	3940	3825.02	0.00	0	-19456	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1538	212.50	0.79	09	0.13	18.00	4835.00	4890	20241216	-21.78	2010	20240311	90.30	4495	-14.91	20250103	3345	14.35	20250205	4890	-21.78	20241216	2010	90.30	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
56	20250220	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3805	-135	5	-3.43	151404100	39565	21.90	3900	3945	3740	5120	2760	3940	3826.72	0.00	0	-14090	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1530	211.39	0.79	09	0.10	18.00	4835.00	4890	20241216	-22.19	2010	20240311	89.30	4495	-15.35	20250103	3345	13.75	20250205	4890	-22.19	20241216	2010	89.30	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
57	20250220	090149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3920	-20	5	-0.51	10738875	2743	1.52	3900	3940	3880	5120	2760	3940	3915.01	0.00	0	-355	4133	4036	3933	3836	3733	3985	3785	212	1180	500	2830	5	1	40202158	1576	217.78	0.81	09	0.01	18.00	4835.00	4890	20241216	-19.84	2010	20240311	95.02	4495	-12.79	20250103	3345	17.19	20250205	4890	-19.84	20241216	2010	95.02	20240311	2.12	N	003610	500	211 억		0	N	N	42	N	00	N
58	20250219	160148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3940	115	2	3.01	711167340	180641	74.04	4025	4030	3830	4970	2680	3825	3936.90	0.00	0	-30013	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1584	218.89	0.81	09	0.45	18.00	4835.00	4890	20241216	-19.43	2010	20240311	96.02	4495	-12.35	20250103	3345	17.79	20250205	4890	-19.43	20241216	2010	96.02	20240311	1.96	N	003610	500	211 억		0	N	N	42	N	00	N
59	20250219	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3910	85	2	2.22	635381780	161264	66.10	4025	4030	3830	4970	2680	3825	3940.01	0.00	0	-26971	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1572	217.22	0.81	09	0.40	18.00	4835.00	4890	20241216	-20.04	2010	20240311	94.53	4495	-13.01	20250103	3345	16.89	20250205	4890	-20.04	20241216	2010	94.53	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
60	20250219	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3935	110	2	2.88	598872760	151970	62.29	4025	4030	3830	4970	2680	3825	3940.73	0.00	0	-22168	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1582	218.61	0.81	09	0.38	18.00	4835.00	4890	20241216	-19.53	2010	20240311	95.77	4495	-12.46	20250103	3345	17.64	20250205	4890	-19.53	20241216	2010	95.77	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
61	20250219	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3920	95	2	2.48	538610685	136575	55.98	4025	4030	3830	4970	2680	3825	3943.70	0.00	0	-16937	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1576	217.78	0.81	09	0.34	18.00	4835.00	4890	20241216	-19.84	2010	20240311	95.02	4495	-12.79	20250103	3345	17.19	20250205	4890	-19.84	20241216	2010	95.02	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
62	20250219	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3975	150	2	3.92	368265990	93667	38.39	4025	4025	3830	4970	2680	3825	3931.65	0.00	0	-21385	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1598	220.83	0.82	09	0.23	18.00	4835.00	4890	20241216	-18.71	2010	20240311	97.76	4495	-11.57	20250103	3345	18.83	20250205	4890	-18.71	20241216	2010	97.76	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
63	20250219	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3945	120	2	3.14	228882265	58664	24.05	4025	4025	3830	4970	2680	3825	3901.58	0.00	0	-16601	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1586	219.17	0.82	09	0.15	18.00	4835.00	4890	20241216	-19.33	2010	20240311	96.27	4495	-12.24	20250103	3345	17.94	20250205	4890	-19.33	20241216	2010	96.27	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
64	20250219	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3875	50	2	1.31	132137490	33921	13.90	4025	4025	3830	4970	2680	3825	3895.45	0.00	0	-9333	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1558	215.28	0.80	09	0.08	18.00	4835.00	4890	20241216	-20.76	2010	20240311	92.79	4495	-13.79	20250103	3345	15.84	20250205	4890	-20.76	20241216	2010	92.79	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
65	20250219	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3925	100	2	2.61	22267255	5662	2.32	4025	4025	3885	4970	2680	3825	3932.75	0.00	0	-4907	4231	4027	3786	3582	3341	4130	3685	212	1145	500	2750	5	1	40202158	1578	218.06	0.81	09	0.01	18.00	4835.00	4890	20241216	-19.73	2010	20240311	95.27	4495	-12.68	20250103	3345	17.34	20250205	4890	-19.73	20241216	2010	95.27	20240311	1.96	N	003610	500	211 억		0	N	N	0	N	00	N
66	20250218	160148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3825	175	2	4.79	921120260	243973	491.06	3640	3990	3545	4745	2555	3650	3775.50	0.00	0	10726	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1619	212.50	0.79	09	0.58	18.00	4835.00	4890	20241216	-21.78	2010	20240311	90.30	4495	-14.91	20250103	3345	14.35	20250205	4890	-21.78	20241216	2010	90.30	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
67	20250218	150148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3790	140	2	3.84	884861720	234451	471.89	3640	3990	3545	4745	2555	3650	3774.19	0.00	0	15316	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1604	210.56	0.78	09	0.55	18.00	4835.00	4890	20241216	-22.49	2010	20240311	88.56	4495	-15.68	20250103	3345	13.30	20250205	4890	-22.49	20241216	2010	88.56	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
68	20250218	140149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3810	160	2	4.38	826461320	219103	441.00	3640	3990	3545	4745	2555	3650	3772.02	0.00	0	16502	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1612	211.67	0.79	09	0.52	18.00	4835.00	4890	20241216	-22.09	2010	20240311	89.55	4495	-15.24	20250103	3345	13.90	20250205	4890	-22.09	20241216	2010	89.55	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
69	20250218	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3840	190	2	5.21	512178670	138311	278.39	3640	3840	3545	4745	2555	3650	3703.09	0.00	0	8005	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1625	213.33	0.79	09	0.33	18.00	4835.00	4890	20241216	-21.47	2010	20240311	91.04	4495	-14.57	20250103	3345	14.80	20250205	4890	-21.47	20241216	2010	91.04	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
70	20250218	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3690	40	2	1.10	296285680	81162	163.36	3640	3720	3545	4745	2555	3650	3650.55	0.00	0	9985	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1561	205.00	0.76	09	0.19	18.00	4835.00	4890	20241216	-24.54	2010	20240311	83.58	4495	-17.91	20250103	3345	10.31	20250205	4890	-24.54	20241216	2010	83.58	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
71	20250218	110149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3685	35	2	0.96	266419695	73050	147.03	3640	3720	3545	4745	2555	3650	3647.09	0.00	0	11820	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1559	204.72	0.76	09	0.17	18.00	4835.00	4890	20241216	-24.64	2010	20240311	83.33	4495	-18.02	20250103	3345	10.16	20250205	4890	-24.64	20241216	2010	83.33	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
72	20250218	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3620	-30	5	-0.82	88444595	24564	49.44	3640	3650	3545	4745	2555	3650	3600.58	0.00	0	9017	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1532	201.11	0.75	09	0.06	18.00	4835.00	4890	20241216	-25.97	2010	20240311	80.10	4495	-19.47	20250103	3345	8.22	20250205	4890	-25.97	20241216	2010	80.10	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
73	20250218	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3640	-10	5	-0.27	334880	92	0.19	3640	3640	3640	4745	2555	3650	3640.00	0.00	0	-92	3806	3727	3611	3532	3416	3767	3572	212	1095	500	2620	5	1	42314090	1540	202.22	0.75	09	0.00	18.00	4835.00	4890	20241216	-25.56	2010	20240311	81.09	4495	-19.02	20250103	3345	8.82	20250205	4890	-25.56	20241216	2010	81.09	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
74	20250217	160148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3650	150	2	4.29	178600765	49669	22.92	3500	3690	3495	4550	2450	3500	3595.82	0.00	0	10698	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1544	202.78	0.75	09	0.12	18.00	4835.00	4890	20241216	-25.36	2010	20240311	81.59	4495	-18.80	20250103	3345	9.12	20250205	4890	-25.36	20241216	2010	81.59	20240311	1.88	N	003610	500	211 억		0	N	N	17	N	00	N
75	20250217	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3645	145	2	4.14	176107635	48985	22.60	3500	3690	3495	4550	2450	3500	3595.13	0.00	0	10120	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1542	202.50	0.75	09	0.12	18.00	4835.00	4890	20241216	-25.46	2010	20240311	81.34	4495	-18.91	20250103	3345	8.97	20250205	4890	-25.46	20241216	2010	81.34	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
76	20250217	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3640	140	2	4.00	160483800	44696	20.62	3500	3690	3495	4550	2450	3500	3590.56	0.00	0	6080	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1540	202.22	0.75	09	0.11	18.00	4835.00	4890	20241216	-25.56	2010	20240311	81.09	4495	-19.02	20250103	3345	8.82	20250205	4890	-25.56	20241216	2010	81.09	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
77	20250217	130149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3615	115	2	3.29	116029630	32479	14.99	3500	3615	3495	4550	2450	3500	3572.45	0.00	0	4574	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1530	200.83	0.75	09	0.08	18.00	4835.00	4890	20241216	-26.07	2010	20240311	79.85	4495	-19.58	20250103	3345	8.07	20250205	4890	-26.07	20241216	2010	79.85	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
78	20250217	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3570	70	2	2.00	79504110	22321	10.30	3500	3610	3495	4550	2450	3500	3561.85	0.00	0	3152	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1511	198.33	0.74	09	0.05	18.00	4835.00	4890	20241216	-26.99	2010	20240311	77.61	4495	-20.58	20250103	3345	6.73	20250205	4890	-26.99	20241216	2010	77.61	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
79	20250217	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3560	60	2	1.71	65857965	18489	8.53	3500	3610	3495	4550	2450	3500	3562.01	0.00	0	1221	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1506	197.78	0.74	09	0.04	18.00	4835.00	4890	20241216	-27.20	2010	20240311	77.11	4495	-20.80	20250103	3345	6.43	20250205	4890	-27.20	20241216	2010	77.11	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
80	20250217	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3525	25	2	0.71	6784165	1922	0.89	3500	3575	3495	4550	2450	3500	3529.74	0.00	0	-443	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1492	195.83	0.73	09	0.00	18.00	4835.00	4890	20241216	-27.91	2010	20240311	75.37	4495	-21.58	20250103	3345	5.38	20250205	4890	-27.91	20241216	2010	75.37	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
81	20250217	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3500	0	3	0.00	308000	88	0.04	3500	3500	3500	4550	2450	3500	3500.00	0.00	0	-12	3766	3632	3546	3412	3326	3590	3370	212	1050	500	2520	5	1	42314090	1481	194.44	0.72	09	0.00	18.00	4835.00	4890	20241216	-28.43	2010	20240311	74.13	4495	-22.14	20250103	3345	4.63	20250205	4890	-28.43	20241216	2010	74.13	20240311	1.88	N	003610	500	211 억		0	N	N	32	N	00	N
82	20250214	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3500	-160	5	-4.37	762270785	216371	385.74	3640	3680	3460	4755	2565	3660	3522.98	0.00	0	-30975	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1481	194.44	0.72	09	0.51	18.00	4835.00	4890	20241216	-28.43	2010	20240311	74.13	4495	-22.14	20250103	3345	4.63	20250205	4890	-28.43	20241216	2010	74.13	20240311	1.89	N	003610	500	211 억		0	N	N	32	N	00	N
83	20250214	150147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3555	-105	5	-2.87	693396590	196802	350.86	3640	3680	3460	4755	2565	3660	3523.32	0.00	0	-27994	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1504	197.50	0.74	09	0.47	18.00	4835.00	4890	20241216	-27.30	2010	20240311	76.87	4495	-20.91	20250103	3345	6.28	20250205	4890	-27.30	20241216	2010	76.87	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
84	20250214	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3495	-165	5	-4.51	529894120	150145	267.68	3640	3680	3460	4755	2565	3660	3529.22	0.00	0	-7215	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1479	194.17	0.72	09	0.35	18.00	4835.00	4890	20241216	-28.53	2010	20240311	73.88	4495	-22.25	20250103	3345	4.48	20250205	4890	-28.53	20241216	2010	73.88	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
85	20250214	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3525	-135	5	-3.69	354153750	99781	177.89	3640	3680	3490	4755	2565	3660	3549.31	0.00	0	4161	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1492	195.83	0.73	09	0.24	18.00	4835.00	4890	20241216	-27.91	2010	20240311	75.37	4495	-21.58	20250103	3345	5.38	20250205	4890	-27.91	20241216	2010	75.37	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
86	20250214	120147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3530	-130	5	-3.55	339049460	95491	170.24	3640	3680	3490	4755	2565	3660	3550.59	0.00	0	4018	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1494	196.11	0.73	09	0.23	18.00	4835.00	4890	20241216	-27.81	2010	20240311	75.62	4495	-21.47	20250103	3345	5.53	20250205	4890	-27.81	20241216	2010	75.62	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
87	20250214	110147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3570	-90	5	-2.46	109458385	30337	54.08	3640	3680	3560	4755	2565	3660	3608.08	0.00	0	-10458	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1511	198.33	0.74	09	0.07	18.00	4835.00	4890	20241216	-26.99	2010	20240311	77.61	4495	-20.58	20250103	3345	6.73	20250205	4890	-26.99	20241216	2010	77.61	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
88	20250214	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3615	-45	5	-1.23	39730330	10914	19.46	3640	3680	3610	4755	2565	3660	3640.31	0.00	0	-5502	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1530	200.83	0.75	09	0.03	18.00	4835.00	4890	20241216	-26.07	2010	20240311	79.85	4495	-19.58	20250103	3345	8.07	20250205	4890	-26.07	20241216	2010	79.85	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
89	20250214	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3660	0	3	0.00	1009075	277	0.49	3640	3660	3640	4755	2565	3660	3642.87	0.00	0	70	3740	3700	3630	3590	3520	3720	3610	212	1095	500	2630	5	1	42314090	1549	203.33	0.76	09	0.00	18.00	4835.00	4890	20241216	-25.15	2010	20240311	82.09	4495	-18.58	20250103	3345	9.42	20250205	4890	-25.15	20241216	2010	82.09	20240311	1.89	N	003610	500	211 억		0	N	N	43	N	00	N
90	20250213	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3660	110	2	3.10	203736685	56092	59.02	3600	3670	3560	4615	2485	3550	3632.19	0.00	0	5761	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1549	203.33	0.76	09	0.13	18.00	4835.00	4890	20241216	-25.15	2010	20240311	82.09	4495	-18.58	20250103	3345	9.42	20250205	4890	-25.15	20241216	2010	82.09	20240311	1.86	N	003610	500	211 억		0	N	N	43	N	00	N
91	20250213	150146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3645	95	2	2.68	199492305	54929	57.79	3600	3670	3560	4615	2485	3550	3631.82	0.00	0	5885	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1542	202.50	0.75	09	0.13	18.00	4835.00	4890	20241216	-25.46	2010	20240311	81.34	4495	-18.91	20250103	3345	8.97	20250205	4890	-25.46	20241216	2010	81.34	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
92	20250213	140147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3625	75	2	2.11	191684530	52787	55.54	3600	3670	3560	4615	2485	3550	3631.28	0.00	0	6639	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1534	201.39	0.75	09	0.12	18.00	4835.00	4890	20241216	-25.87	2010	20240311	80.35	4495	-19.35	20250103	3345	8.37	20250205	4890	-25.87	20241216	2010	80.35	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
93	20250213	130147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3635	85	2	2.39	169607305	46700	49.14	3600	3670	3560	4615	2485	3550	3631.85	0.00	0	6522	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1538	201.94	0.75	09	0.11	18.00	4835.00	4890	20241216	-25.66	2010	20240311	80.85	4495	-19.13	20250103	3345	8.67	20250205	4890	-25.66	20241216	2010	80.85	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
94	20250213	120147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3610	60	2	1.69	163768825	45088	47.44	3600	3670	3560	4615	2485	3550	3632.20	0.00	0	5956	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1528	200.56	0.75	09	0.11	18.00	4835.00	4890	20241216	-26.18	2010	20240311	79.60	4495	-19.69	20250103	3345	7.92	20250205	4890	-26.18	20241216	2010	79.60	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
95	20250213	110146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3630	80	2	2.25	145000020	39885	41.97	3600	3670	3560	4615	2485	3550	3635.45	0.00	0	3386	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1536	201.67	0.75	09	0.09	18.00	4835.00	4890	20241216	-25.77	2010	20240311	80.60	4495	-19.24	20250103	3345	8.52	20250205	4890	-25.77	20241216	2010	80.60	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
96	20250213	100147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3650	100	2	2.82	74018250	20384	21.45	3600	3670	3560	4615	2485	3550	3631.19	0.00	0	1836	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1544	202.78	0.75	09	0.05	18.00	4835.00	4890	20241216	-25.36	2010	20240311	81.59	4495	-18.80	20250103	3345	9.12	20250205	4890	-25.36	20241216	2010	81.59	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
97	20250213	090146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3600	50	2	1.41	180000	50	0.05	3600	3600	3600	4615	2485	3550	3600.00	0.00	0	-7	3670	3610	3565	3505	3460	3587	3482	212	1065	500	2550	5	1	42314090	1523	200.00	0.74	09	0.00	18.00	4835.00	4890	20241216	-26.38	2010	20240311	79.10	4495	-19.91	20250103	3345	7.62	20250205	4890	-26.38	20241216	2010	79.10	20240311	1.86	N	003610	500	211 억		0	N	N	176	N	00	N
98	20250212	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3550	-35	5	-0.98	337653570	95042	59.05	3625	3625	3520	4660	2510	3585	3552.68	0.00	0	10263	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1502	197.22	0.73	09	0.22	18.00	4835.00	4890	20241216	-27.40	2010	20240311	76.62	4495	-21.02	20250103	3345	6.13	20250205	4890	-27.40	20241216	2010	76.62	20240311	1.85	N	003610	500	211 억		0	N	N	176	N	00	N
99	20250212	150146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3560	-25	5	-0.70	332440600	93574	58.14	3625	3625	3520	4660	2510	3585	3552.70	0.00	0	11264	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1506	197.78	0.74	09	0.22	18.00	4835.00	4890	20241216	-27.20	2010	20240311	77.11	4495	-20.80	20250103	3345	6.43	20250205	4890	-27.20	20241216	2010	77.11	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
100	20250212	140146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3575	-10	5	-0.28	327160260	92094	57.22	3625	3625	3520	4660	2510	3585	3552.46	0.00	0	11625	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1513	198.61	0.74	09	0.22	18.00	4835.00	4890	20241216	-26.89	2010	20240311	77.86	4495	-20.47	20250103	3345	6.88	20250205	4890	-26.89	20241216	2010	77.86	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
101	20250212	130147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3595	10	2	0.28	311756975	87801	54.55	3625	3625	3520	4660	2510	3585	3550.72	0.00	0	14498	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1521	199.72	0.74	09	0.21	18.00	4835.00	4890	20241216	-26.48	2010	20240311	78.86	4495	-20.02	20250103	3345	7.47	20250205	4890	-26.48	20241216	2010	78.86	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
102	20250212	120146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3570	-15	5	-0.42	290488505	81860	50.86	3625	3625	3520	4660	2510	3585	3548.60	0.00	0	13920	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1511	198.33	0.74	09	0.19	18.00	4835.00	4890	20241216	-26.99	2010	20240311	77.61	4495	-20.58	20250103	3345	6.73	20250205	4890	-26.99	20241216	2010	77.61	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
103	20250212	110147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3530	-55	5	-1.53	230286350	64897	40.32	3625	3625	3520	4660	2510	3585	3548.49	0.00	0	12717	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1494	196.11	0.73	09	0.15	18.00	4835.00	4890	20241216	-27.81	2010	20240311	75.62	4495	-21.47	20250103	3345	5.53	20250205	4890	-27.81	20241216	2010	75.62	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
104	20250212	100147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3545	-40	5	-1.12	123805470	34973	21.73	3625	3625	3520	4660	2510	3585	3540.03	0.00	0	8239	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1500	196.94	0.73	09	0.08	18.00	4835.00	4890	20241216	-27.51	2010	20240311	76.37	4495	-21.13	20250103	3345	5.98	20250205	4890	-27.51	20241216	2010	76.37	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
105	20250212	090147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3575	-10	5	-0.28	346650	96	0.06	3625	3625	3575	4660	2510	3585	3610.94	0.00	0	-62	3785	3685	3550	3450	3315	3617	3382	212	1075	500	2580	5	1	42314090	1513	198.61	0.74	09	0.00	18.00	4835.00	4890	20241216	-26.89	2010	20240311	77.86	4495	-20.47	20250103	3345	6.88	20250205	4890	-26.89	20241216	2010	77.86	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
106	20250211	160146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3585	-40	5	-1.10	567653020	160946	245.21	3625	3650	3415	4710	2540	3625	3526.98	0.00	0	695	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1517	199.17	0.74	09	0.38	18.00	4835.00	4890	20241216	-26.69	2010	20240311	78.36	4495	-20.24	20250103	3345	7.17	20250205	4890	-26.69	20241216	2010	78.36	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
107	20250211	150146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3560	-65	5	-1.79	529770270	150376	229.11	3625	3650	3415	4710	2540	3625	3522.97	0.00	0	817	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1506	197.78	0.74	09	0.36	18.00	4835.00	4890	20241216	-27.20	2010	20240311	77.11	4495	-20.80	20250103	3345	6.43	20250205	4890	-27.20	20241216	2010	77.11	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
108	20250211	140147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3570	-55	5	-1.52	450676435	128190	195.30	3625	3650	3415	4710	2540	3625	3515.69	0.00	0	-459	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1511	198.33	0.74	09	0.30	18.00	4835.00	4890	20241216	-26.99	2010	20240311	77.61	4495	-20.58	20250103	3345	6.73	20250205	4890	-26.99	20241216	2010	77.61	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
109	20250211	130145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3555	-70	5	-1.93	404872285	115320	175.70	3625	3650	3415	4710	2540	3625	3510.86	0.00	0	-689	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1504	197.50	0.74	09	0.27	18.00	4835.00	4890	20241216	-27.30	2010	20240311	76.87	4495	-20.91	20250103	3345	6.28	20250205	4890	-27.30	20241216	2010	76.87	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
110	20250211	120146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3520	-105	5	-2.90	360273045	102847	156.69	3625	3650	3415	4710	2540	3625	3503.00	0.00	0	2016	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1489	195.56	0.73	09	0.24	18.00	4835.00	4890	20241216	-28.02	2010	20240311	75.12	4495	-21.69	20250103	3345	5.23	20250205	4890	-28.02	20241216	2010	75.12	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
111	20250211	110145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3530	-95	5	-2.62	300807220	85953	130.95	3625	3650	3415	4710	2540	3625	3499.67	0.00	0	5391	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1494	196.11	0.73	09	0.20	18.00	4835.00	4890	20241216	-27.81	2010	20240311	75.62	4495	-21.47	20250103	3345	5.53	20250205	4890	-27.81	20241216	2010	75.62	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
112	20250211	100146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3510	-115	5	-3.17	175879825	49877	75.99	3625	3650	3500	4710	2540	3625	3526.27	0.00	0	-2818	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1485	195.00	0.73	09	0.12	18.00	4835.00	4890	20241216	-28.22	2010	20240311	74.63	4495	-21.91	20250103	3345	4.93	20250205	4890	-28.22	20241216	2010	74.63	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
113	20250211	090146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3650	25	2	0.69	1827025	504	0.77	3625	3650	3625	4710	2540	3625	3625.05	0.00	0	-348	3715	3670	3595	3550	3475	3692	3572	212	1085	500	2610	5	1	42314090	1544	202.78	0.75	09	0.00	18.00	4835.00	4890	20241216	-25.36	2010	20240311	81.59	4495	-18.80	20250103	3345	9.12	20250205	4890	-25.36	20241216	2010	81.59	20240311	1.85	N	003610	500	211 억		0	N	N	0	N	00	N
114	20250210	160146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3625	50	2	1.40	234901995	65625	69.89	3540	3640	3520	4645	2505	3575	3579.46	0.00	0	181	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1534	201.39	0.75	09	0.16	18.00	4835.00	4890	20241216	-25.87	2010	20240311	80.35	4495	-19.35	20250103	3345	8.37	20250205	4890	-25.87	20241216	2010	80.35	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
115	20250210	150145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3585	10	2	0.28	227614770	63600	67.73	3540	3640	3520	4645	2505	3575	3578.85	0.00	0	1834	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1517	199.17	0.74	09	0.15	18.00	4835.00	4890	20241216	-26.69	2010	20240311	78.36	4495	-20.24	20250103	3345	7.17	20250205	4890	-26.69	20241216	2010	78.36	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
116	20250210	140146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3590	15	2	0.42	226017165	63155	67.26	3540	3640	3520	4645	2505	3575	3578.77	0.00	0	1451	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1519	199.44	0.74	09	0.15	18.00	4835.00	4890	20241216	-26.58	2010	20240311	78.61	4495	-20.13	20250103	3345	7.32	20250205	4890	-26.58	20241216	2010	78.61	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
117	20250210	130146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3585	10	2	0.28	219635985	61379	65.36	3540	3640	3520	4645	2505	3575	3578.36	0.00	0	1493	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1517	199.17	0.74	09	0.15	18.00	4835.00	4890	20241216	-26.69	2010	20240311	78.36	4495	-20.24	20250103	3345	7.17	20250205	4890	-26.69	20241216	2010	78.36	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
118	20250210	120145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3575	0	3	0.00	206883295	57809	61.56	3540	3640	3520	4645	2505	3575	3578.74	0.00	0	-739	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1513	198.61	0.74	09	0.14	18.00	4835.00	4890	20241216	-26.89	2010	20240311	77.86	4495	-20.47	20250103	3345	6.88	20250205	4890	-26.89	20241216	2010	77.86	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
119	20250210	110145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3625	50	2	1.40	134110680	37457	39.89	3540	3640	3520	4645	2505	3575	3580.39	0.00	0	-3679	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1534	201.39	0.75	09	0.09	18.00	4835.00	4890	20241216	-25.87	2010	20240311	80.35	4495	-19.35	20250103	3345	8.37	20250205	4890	-25.87	20241216	2010	80.35	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
120	20250210	100144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3615	40	2	1.12	63759765	17916	19.08	3540	3615	3520	4645	2505	3575	3558.82	0.00	0	-2336	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1530	200.83	0.75	09	0.04	18.00	4835.00	4890	20241216	-26.07	2010	20240311	79.85	4495	-19.58	20250103	3345	8.07	20250205	4890	-26.07	20241216	2010	79.85	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
121	20250210	090145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3540	-35	5	-0.98	2102740	594	0.63	3540	3540	3520	4645	2505	3575	3539.97	0.00	0	-193	3861	3717	3631	3487	3401	3675	3445	212	1070	500	2570	5	1	42314090	1498	196.67	0.73	09	0.00	18.00	4835.00	4890	20241216	-27.61	2010	20240311	76.12	4495	-21.25	20250103	3345	5.83	20250205	4890	-27.61	20241216	2010	76.12	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
122	20250207	160144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3575	-120	5	-3.25	341259385	93832	45.89	3775	3775	3545	4800	2590	3695	3636.92	0.00	0	-12190	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1513	198.61	0.74	09	0.22	18.00	4835.00	4890	20241216	-26.89	2010	20240311	77.86	4495	-20.47	20250103	3345	6.88	20250205	4890	-26.89	20241216	2010	77.86	20240311	1.83	N	003610	500	211 억		0	N	N	1	N	00	N
123	20250207	150145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3570	-125	5	-3.38	281386900	77060	37.69	3775	3775	3570	4800	2590	3695	3651.53	0.00	0	-12401	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1511	198.33	0.74	09	0.18	18.00	4835.00	4890	20241216	-26.99	2010	20240311	77.61	4495	-20.58	20250103	3345	6.73	20250205	4890	-26.99	20241216	2010	77.61	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
124	20250207	140144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3625	-70	5	-1.89	192076890	52278	25.57	3775	3775	3615	4800	2590	3695	3674.14	0.00	0	5119	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1534	201.39	0.75	09	0.12	18.00	4835.00	4890	20241216	-25.87	2010	20240311	80.35	4495	-19.35	20250103	3345	8.37	20250205	4890	-25.87	20241216	2010	80.35	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
125	20250207	130144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3620	-75	5	-2.03	187075295	50899	24.89	3775	3775	3615	4800	2590	3695	3675.42	0.00	0	5568	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1532	201.11	0.75	09	0.12	18.00	4835.00	4890	20241216	-25.97	2010	20240311	80.10	4495	-19.47	20250103	3345	8.22	20250205	4890	-25.97	20241216	2010	80.10	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
126	20250207	120145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3615	-80	5	-2.17	186568570	50759	24.82	3775	3775	3615	4800	2590	3695	3675.58	0.00	0	5701	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1530	200.83	0.75	09	0.12	18.00	4835.00	4890	20241216	-26.07	2010	20240311	79.85	4495	-19.58	20250103	3345	8.07	20250205	4890	-26.07	20241216	2010	79.85	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
127	20250207	110145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3620	-75	5	-2.03	156294785	42394	20.73	3775	3775	3620	4800	2590	3695	3686.72	0.00	0	2735	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1532	201.11	0.75	09	0.10	18.00	4835.00	4890	20241216	-25.97	2010	20240311	80.10	4495	-19.47	20250103	3345	8.22	20250205	4890	-25.97	20241216	2010	80.10	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
128	20250207	100145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3680	-15	5	-0.41	38135690	10325	5.05	3775	3775	3640	4800	2590	3695	3693.53	0.00	0	-1074	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1557	204.44	0.76	09	0.02	18.00	4835.00	4890	20241216	-24.74	2010	20240311	83.08	4495	-18.13	20250103	3345	10.01	20250205	4890	-24.74	20241216	2010	83.08	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
129	20250207	090145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3640	-55	5	-1.49	2230645	599	0.29	3775	3775	3640	4800	2590	3695	3723.95	0.00	0	-593	3908	3801	3713	3606	3518	3855	3660	212	1105	500	2660	5	1	42314090	1540	202.22	0.75	09	0.00	18.00	4835.00	4890	20241216	-25.56	2010	20240311	81.09	4495	-19.02	20250103	3345	8.82	20250205	4890	-25.56	20241216	2010	81.09	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
130	20250206	160142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3695	20	2	0.54	760240530	204480	61.48	3675	3820	3625	4775	2575	3675	3717.92	0.00	0	-22650	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1564	205.28	0.76	09	0.48	18.00	4835.00	4890	20241216	-24.44	2010	20240311	83.83	4495	-17.80	20250103	3345	10.46	20250205	4890	-24.44	20241216	2010	83.83	20240311	1.86	N	003610	500	211 억		0	N	N	20	N	00	N
131	20250206	150143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3670	-5	5	-0.14	751352145	202069	60.76	3675	3820	3625	4775	2575	3675	3718.29	0.00	0	-21673	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1553	203.89	0.76	09	0.48	18.00	4835.00	4890	20241216	-24.95	2010	20240311	82.59	4495	-18.35	20250103	3345	9.72	20250205	4890	-24.95	20241216	2010	82.59	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
132	20250206	140143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3650	-25	5	-0.68	710870195	190955	57.41	3675	3820	3650	4775	2575	3675	3722.71	0.00	0	-24732	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1544	202.78	0.75	09	0.45	18.00	4835.00	4890	20241216	-25.36	2010	20240311	81.59	4495	-18.80	20250103	3345	9.12	20250205	4890	-25.36	20241216	2010	81.59	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
133	20250206	130142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3685	10	2	0.27	675642130	181344	54.52	3675	3820	3660	4775	2575	3675	3725.75	0.00	0	-17982	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1559	204.72	0.76	09	0.43	18.00	4835.00	4890	20241216	-24.64	2010	20240311	83.33	4495	-18.02	20250103	3345	10.16	20250205	4890	-24.64	20241216	2010	83.33	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
134	20250206	120142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3685	10	2	0.27	645381320	173122	52.05	3675	3820	3660	4775	2575	3675	3727.90	0.00	0	-16350	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1559	204.72	0.76	09	0.41	18.00	4835.00	4890	20241216	-24.64	2010	20240311	83.33	4495	-18.02	20250103	3345	10.16	20250205	4890	-24.64	20241216	2010	83.33	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
135	20250206	110139	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3695	20	2	0.54	559032270	149774	45.03	3675	3820	3660	4775	2575	3675	3732.51	0.00	0	-7716	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1564	205.28	0.76	09	0.35	18.00	4835.00	4890	20241216	-24.44	2010	20240311	83.83	4495	-17.80	20250103	3345	10.46	20250205	4890	-24.44	20241216	2010	83.83	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
136	20250206	100142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	90	2	2.45	384813710	102770	30.90	3675	3820	3660	4775	2575	3675	3744.42	0.00	0	11451	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1593	209.17	0.78	09	0.24	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3345	12.56	20250205	4890	-23.01	20241216	2010	87.31	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
137	20250206	090142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3670	-5	5	-0.14	12262775	3344	1.01	3675	3675	3660	4775	2575	3675	3667.10	0.00	0	-2930	3941	3807	3576	3442	3211	3875	3510	212	1100	500	2640	5	1	42314090	1553	203.89	0.76	09	0.01	18.00	4835.00	4890	20241216	-24.95	2010	20240311	82.59	4495	-18.35	20250103	3345	9.72	20250205	4890	-24.95	20241216	2010	82.59	20240311	1.86	N	003610	500	211 억		0	N	N	13	N	00	N
138	20250205	160142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3675	75	2	2.08	1157078515	331582	98.98	3600	3710	3345	4680	2520	3600	3488.98	0.00	0	50390	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1555	204.17	0.76	09	0.78	18.00	4835.00	4890	20241216	-24.85	2010	20240311	82.84	4495	-18.24	20250103	3345	9.87	20250205	4890	-24.85	20241216	2010	82.84	20240311	1.87	N	003610	500	211 억		0	N	N	13	N	00	N
139	20250205	150142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3680	80	2	2.22	1105757495	317638	94.82	3600	3695	3345	4680	2520	3600	3481.19	0.00	0	44046	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1557	204.44	0.76	09	0.75	18.00	4835.00	4890	20241216	-24.74	2010	20240311	83.08	4495	-18.13	20250103	3345	10.01	20250205	4890	-24.74	20241216	2010	83.08	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
140	20250205	140141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3590	-10	5	-0.28	1017647370	293419	87.59	3600	3665	3345	4680	2520	3600	3468.24	0.00	0	39880	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1519	199.44	0.74	09	0.69	18.00	4835.00	4890	20241216	-26.58	2010	20240311	78.61	4495	-20.13	20250103	3345	7.32	20250205	4890	-26.58	20241216	2010	78.61	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
141	20250205	130141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3550	-50	5	-1.39	927270205	268309	80.10	3600	3650	3345	4680	2520	3600	3455.98	0.00	0	43004	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1502	197.22	0.73	09	0.63	18.00	4835.00	4890	20241216	-27.40	2010	20240311	76.62	4495	-21.02	20250103	3345	6.13	20250205	4890	-27.40	20241216	2010	76.62	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
142	20250205	120142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3405	-195	5	-5.42	434357975	123587	36.89	3600	3650	3405	4680	2520	3600	3514.59	0.00	0	26671	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1441	189.17	0.70	09	0.29	18.00	4835.00	4890	20241216	-30.37	2010	20240311	69.40	4495	-24.25	20250103	3405	0.00	20250205	4890	-30.37	20241216	2010	69.40	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
143	20250205	110141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3500	-100	5	-2.78	288928820	81583	24.35	3600	3650	3485	4680	2520	3600	3541.53	0.00	0	19866	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1481	194.44	0.72	09	0.19	18.00	4835.00	4890	20241216	-28.43	2010	20240311	74.13	4495	-22.14	20250103	3485	0.43	20250205	4890	-28.43	20241216	2010	74.13	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
144	20250205	100142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3610	10	2	0.28	68582090	19015	5.68	3600	3650	3530	4680	2520	3600	3606.74	0.00	0	2634	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1528	200.56	0.75	09	0.04	18.00	4835.00	4890	20241216	-26.18	2010	20240311	79.60	4495	-19.69	20250103	3505	3.00	20250204	4890	-26.18	20241216	2010	79.60	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
145	20250205	090143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3600	0	3	0.00	13024740	3618	1.08	3600	3605	3530	4680	2520	3600	3599.98	0.00	0	-3592	4043	3821	3663	3441	3283	3742	3362	212	1080	500	2590	5	1	42314090	1523	200.00	0.74	09	0.01	18.00	4835.00	4890	20241216	-26.38	2010	20240311	79.10	4495	-19.91	20250103	3505	2.71	20250204	4890	-26.38	20241216	2010	79.10	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
146	20250204	160140	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3600	-280	5	-7.22	1225693870	334460	218.59	3885	3885	3505	5040	2720	3880	3664.71	0.00	0	-12035	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1523	200.00	0.74	09	0.79	18.00	4835.00	4890	20241216	-26.38	2010	20240311	79.10	4495	-19.91	20250103	3505	2.71	20250204	4890	-26.38	20241216	2010	79.10	20240311	1.87	N	003610	500	211 억		0	N	N	21	N	00	N
147	20250204	150141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3590	-290	5	-7.47	1137318265	309639	202.37	3885	3885	3555	5040	2720	3880	3673.05	0.00	0	-4526	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1519	199.44	0.74	09	0.73	18.00	4835.00	4890	20241216	-26.58	2010	20240311	78.61	4495	-20.13	20250103	3555	0.98	20250204	4890	-26.58	20241216	2010	78.61	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
148	20250204	140140	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3585	-295	5	-7.60	1057733625	287368	187.81	3885	3885	3575	5040	2720	3880	3680.76	0.00	0	9094	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1517	199.17	0.74	09	0.68	18.00	4835.00	4890	20241216	-26.69	2010	20240311	78.36	4495	-20.24	20250103	3575	0.28	20250204	4890	-26.69	20241216	2010	78.36	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
149	20250204	130140	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3670	-210	5	-5.41	877227750	237491	155.21	3885	3885	3580	5040	2720	3880	3693.73	0.00	0	19650	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1553	203.89	0.76	09	0.56	18.00	4835.00	4890	20241216	-24.95	2010	20240311	82.59	4495	-18.35	20250103	3580	2.51	20250204	4890	-24.95	20241216	2010	82.59	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
150	20250204	120141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3670	-210	5	-5.41	615575705	165126	107.92	3885	3885	3615	5040	2720	3880	3727.92	0.00	0	10282	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1553	203.89	0.76	09	0.39	18.00	4835.00	4890	20241216	-24.95	2010	20240311	82.59	4495	-18.35	20250103	3615	1.52	20250204	4890	-24.95	20241216	2010	82.59	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
151	20250204	110139	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3685	-195	5	-5.03	465134720	123945	81.00	3885	3885	3665	5040	2720	3880	3752.75	0.00	0	-2844	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1559	204.72	0.76	09	0.29	18.00	4835.00	4890	20241216	-24.64	2010	20240311	83.33	4495	-18.02	20250103	3650	0.96	20250203	4890	-24.64	20241216	2010	83.33	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
152	20250204	100141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3765	-115	5	-2.96	154666945	40743	26.63	3885	3885	3755	5040	2720	3880	3796.16	0.00	0	-5753	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1593	209.17	0.78	09	0.10	18.00	4835.00	4890	20241216	-23.01	2010	20240311	87.31	4495	-16.24	20250103	3650	3.15	20250203	4890	-23.01	20241216	2010	87.31	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N
153	20250204	090141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3885	5	2	0.13	2030480	523	0.34	3885	3885	3880	5040	2720	3880	3882.37	0.00	0	-117	4186	4032	3841	3687	3496	3937	3592	212	1160	500	2790	5	1	42314090	1644	215.83	0.80	09	0.00	18.00	4835.00	4890	20241216	-20.55	2010	20240311	93.28	4495	-13.57	20250103	3650	6.44	20250203	4890	-20.55	20241216	2010	93.28	20240311	1.87	N	003610	500	211 억		0	N	N	3	N	00	N