KissMeData/105630/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

68 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160832	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11660	-1000	5	-7.90	7154613130	600252	835.05	12600	12600	11660	16450	8870	12660	11923.52	4.29	0	-225272	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4664	4.16	0.71	12	1.50	2801.00	16450.00	25350	20240531	-54.00	11660	20250228	0.00	14130	-17.48	20250102	11660	0.00	20250228	25350	-54.00	20240531	11660	0.00	20250228	0.66	N	105630	500	200 억	1715460	N	N	1597	N	N
3	20250228	150836	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11860	-800	5	-6.32	4821505510	400389	557.01	12600	12600	11700	16450	8870	12660	12042.05	4.29	0	-202184	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4744	4.23	0.72	12	1.00	2801.00	16450.00	25350	20240531	-53.21	11700	20250228	1.37	14130	-16.07	20250102	11700	1.37	20250228	25350	-53.21	20240531	11700	1.37	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
4	20250228	140838	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11810	-850	5	-6.71	3992061900	330135	459.27	12600	12600	11800	16450	8870	12660	12092.21	4.29	0	-186015	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4724	4.22	0.72	12	0.83	2801.00	16450.00	25350	20240531	-53.41	11800	20250228	0.08	14130	-16.42	20250102	11800	0.08	20250228	25350	-53.41	20240531	11800	0.08	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
5	20250228	130833	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11920	-740	5	-5.85	2834914590	232665	323.68	12600	12600	11920	16450	8870	12660	12184.53	4.29	0	-145996	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4768	4.26	0.72	12	0.58	2801.00	16450.00	25350	20240531	-52.98	11920	20250228	0.00	14130	-15.64	20250102	11920	0.00	20250228	25350	-52.98	20240531	11920	0.00	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
6	20250228	120830	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12020	-640	5	-5.06	2330698130	190534	265.06	12600	12600	12010	16450	8870	12660	12232.45	4.29	0	-123466	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4808	4.29	0.73	12	0.48	2801.00	16450.00	25350	20240531	-52.58	12010	20250228	0.08	14130	-14.93	20250102	12010	0.08	20250228	25350	-52.58	20240531	12010	0.08	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
7	20250228	110830	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12190	-470	5	-3.71	1490214650	120995	168.32	12600	12600	12150	16450	8870	12660	12316.33	4.29	0	-74935	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4876	4.35	0.74	12	0.30	2801.00	16450.00	25350	20240531	-51.91	12150	20250228	0.33	14130	-13.73	20250102	12150	0.33	20250228	25350	-51.91	20240531	12150	0.33	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
8	20250228	100829	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12350	-310	5	-2.45	630510800	50794	70.66	12600	12600	12320	16450	8870	12660	12413.10	4.29	0	-28573	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	4940	4.41	0.75	12	0.13	2801.00	16450.00	25350	20240531	-51.28	12320	20250228	0.24	14130	-12.60	20250102	12320	0.24	20250228	25350	-51.28	20240531	12320	0.24	20250228	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
9	20250228	090832	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12530	-130	5	-1.03	40075090	3192	4.44	12600	12600	12530	16450	8870	12660	12554.85	4.29	0	-1104	12833	12746	12633	12546	12433	12790	12590	200	3790	500	9110	10	1	40000000	5012	4.47	0.76	12	0.01	2801.00	16450.00	25350	20240531	-50.57	12420	20250226	0.89	14130	-11.32	20250102	12420	0.89	20250226	25350	-50.57	20240531	12420	0.89	20250226	0.66	N	105630	500	200 억	1715460	N	N	8	N	N
10	20250227	160824	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12660	30	2	0.24	905836250	71803	72.97	12620	12720	12520	16410	8850	12630	12615.54	4.25	0	14143	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5064	4.52	0.77	12	0.18	2801.00	16450.00	25350	20240531	-50.06	12420	20250226	1.93	14130	-10.40	20250102	12420	1.93	20250226	25350	-50.06	20240531	12420	1.93	20250226	0.62	N	105630	500	200 억	1701014	N	N	8	N	N
11	20250227	150824	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12630	0	3	0.00	785124020	62252	63.26	12620	12720	12520	16410	8850	12630	12612.03	4.25	0	14221	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5052	4.51	0.77	12	0.16	2801.00	16450.00	25350	20240531	-50.18	12420	20250226	1.69	14130	-10.62	20250102	12420	1.69	20250226	25350	-50.18	20240531	12420	1.69	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
12	20250227	140826	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12590	-40	5	-0.32	646434370	51231	52.06	12620	12720	12520	16410	8850	12630	12618.03	4.25	0	12715	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5036	4.49	0.77	12	0.13	2801.00	16450.00	25350	20240531	-50.34	12420	20250226	1.37	14130	-10.90	20250102	12420	1.37	20250226	25350	-50.34	20240531	12420	1.37	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
13	20250227	130824	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12580	-50	5	-0.40	611131760	48425	49.21	12620	12720	12520	16410	8850	12630	12620.17	4.25	0	12379	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5032	4.49	0.76	12	0.12	2801.00	16450.00	25350	20240531	-50.37	12420	20250226	1.29	14130	-10.97	20250102	12420	1.29	20250226	25350	-50.37	20240531	12420	1.29	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
14	20250227	120821	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12570	-60	5	-0.48	573799080	45458	46.19	12620	12720	12520	16410	8850	12630	12622.62	4.25	0	13480	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5028	4.49	0.76	12	0.11	2801.00	16450.00	25350	20240531	-50.41	12420	20250226	1.21	14130	-11.04	20250102	12420	1.21	20250226	25350	-50.41	20240531	12420	1.21	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
15	20250227	110828	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12560	-70	5	-0.55	484480880	38350	38.97	12620	12720	12520	16410	8850	12630	12633.14	4.25	0	14744	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5024	4.48	0.76	12	0.10	2801.00	16450.00	25350	20240531	-50.45	12420	20250226	1.13	14130	-11.11	20250102	12420	1.13	20250226	25350	-50.45	20240531	12420	1.13	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
16	20250227	100850	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12600	-30	5	-0.24	383066360	30289	30.78	12620	12720	12520	16410	8850	12630	12647.05	4.25	0	15786	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5040	4.50	0.77	12	0.08	2801.00	16450.00	25350	20240531	-50.30	12420	20250226	1.45	14130	-10.83	20250102	12420	1.45	20250226	25350	-50.30	20240531	12420	1.45	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
17	20250227	090855	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12570	-60	5	-0.48	18718210	1489	1.51	12620	12620	12520	16410	8850	12630	12570.99	4.25	0	-161	12770	12700	12560	12490	12350	12735	12525	200	3780	500	9090	10	1	40000000	5028	4.49	0.76	12	0.00	2801.00	16450.00	25350	20240531	-50.41	12420	20250226	1.21	14130	-11.04	20250102	12420	1.21	20250226	25350	-50.41	20240531	12420	1.21	20250226	0.62	N	105630	500	200 억	1701014	N	N	0	N	N
18	20250226	160824	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12630	170	2	1.36	1227569220	98343	71.51	12490	12630	12420	16190	8730	12460	12482.34	4.30	0	-16336	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	5052	4.51	0.77	12	0.25	2801.00	16450.00	25350	20240531	-50.18	12420	20250226	1.69	14130	-10.62	20250102	12420	1.69	20250226	25350	-50.18	20240531	12420	1.69	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
19	20250226	150827	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12580	120	2	0.96	1162393070	93175	67.75	12490	12600	12420	16190	8730	12460	12475.38	4.30	0	-16425	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	5032	4.49	0.76	12	0.23	2801.00	16450.00	25350	20240531	-50.37	12420	20250226	1.29	14130	-10.97	20250102	12420	1.29	20250226	25350	-50.37	20240531	12420	1.29	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
20	20250226	140826	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12550	90	2	0.72	986547150	79179	57.57	12490	12560	12420	16190	8730	12460	12459.71	4.30	0	-16755	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	5020	4.48	0.76	12	0.20	2801.00	16450.00	25350	20240531	-50.49	12420	20250226	1.05	14130	-11.18	20250102	12420	1.05	20250226	25350	-50.49	20240531	12420	1.05	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
21	20250226	130824	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12480	20	2	0.16	763214540	61316	44.58	12490	12500	12420	16190	8730	12460	12447.23	4.30	0	-22420	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	4992	4.46	0.76	12	0.15	2801.00	16450.00	25350	20240531	-50.77	12420	20250226	0.48	14130	-11.68	20250102	12420	0.48	20250226	25350	-50.77	20240531	12420	0.48	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
22	20250226	120824	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12440	-20	5	-0.16	654564070	52600	38.25	12490	12500	12420	16190	8730	12460	12444.18	4.30	0	-20121	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	4976	4.44	0.76	12	0.13	2801.00	16450.00	25350	20240531	-50.93	12420	20250226	0.16	14130	-11.96	20250102	12420	0.16	20250226	25350	-50.93	20240531	12420	0.16	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
23	20250226	110823	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12450	-10	5	-0.08	531539320	42710	31.05	12490	12500	12420	16190	8730	12460	12445.31	4.30	0	-17050	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	4980	4.44	0.76	12	0.11	2801.00	16450.00	25350	20240531	-50.89	12420	20250226	0.24	14130	-11.89	20250102	12420	0.24	20250226	25350	-50.89	20240531	12420	0.24	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
24	20250226	100821	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12450	-10	5	-0.08	272132420	21859	15.89	12490	12500	12420	16190	8730	12460	12449.44	4.30	0	-11510	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	4980	4.44	0.76	12	0.05	2801.00	16450.00	25350	20240531	-50.89	12420	20250226	0.24	14130	-11.89	20250102	12420	0.24	20250226	25350	-50.89	20240531	12420	0.24	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
25	20250226	090830	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12460	0	3	0.00	39302270	3157	2.30	12490	12490	12420	16190	8730	12460	12449.24	4.30	0	-1716	12933	12696	12563	12326	12193	12630	12260	200	3730	500	8970	10	1	40000000	4984	4.45	0.76	12	0.01	2801.00	16450.00	25350	20240531	-50.85	12420	20250226	0.32	14130	-11.82	20250102	12420	0.32	20250226	25350	-50.85	20240531	12420	0.32	20250226	0.63	N	105630	500	200 억	1719217	N	N	183	N	N
26	20250225	160817	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12460	-300	5	-2.35	1723449360	137177	171.44	12710	12800	12430	16580	8940	12760	12563.76	4.48	0	-73819	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	4984	4.45	0.76	12	0.34	2801.00	16450.00	25350	20240531	-50.85	12430	20250225	0.24	14130	-11.82	20250102	12430	0.24	20250225	25350	-50.85	20240531	12430	0.24	20250225	0.61	N	105630	500	200 억	1792510	N	N	183	N	N
27	20250225	150819	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12480	-280	5	-2.19	1636191040	130177	162.69	12710	12800	12430	16580	8940	12760	12568.89	4.48	0	-69665	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	4992	4.46	0.76	12	0.33	2801.00	16450.00	25350	20240531	-50.77	12430	20250225	0.40	14130	-11.68	20250102	12430	0.40	20250225	25350	-50.77	20240531	12430	0.40	20250225	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
28	20250225	140817	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12460	-300	5	-2.35	1363766090	108324	135.38	12710	12800	12460	16580	8940	12760	12589.61	4.48	0	-58018	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	4984	4.45	0.76	12	0.27	2801.00	16450.00	25350	20240531	-50.85	12460	20250225	0.00	14130	-11.82	20250102	12460	0.00	20250225	25350	-50.85	20240531	12460	0.00	20250225	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
29	20250225	130821	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12600	-160	5	-1.25	836582090	66278	82.83	12710	12800	12560	16580	8940	12760	12622.21	4.48	0	-41626	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	5040	4.50	0.77	12	0.17	2801.00	16450.00	25350	20240531	-50.30	12530	20250220	0.56	14130	-10.83	20250102	12530	0.56	20250220	25350	-50.30	20240531	12530	0.56	20250220	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
30	20250225	120818	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12590	-170	5	-1.33	739955020	58607	73.25	12710	12800	12560	16580	8940	12760	12625.58	4.48	0	-35780	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	5036	4.49	0.77	12	0.15	2801.00	16450.00	25350	20240531	-50.34	12530	20250220	0.48	14130	-10.90	20250102	12530	0.48	20250220	25350	-50.34	20240531	12530	0.48	20250220	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
31	20250225	110818	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12620	-140	5	-1.10	455482190	36019	45.02	12710	12800	12600	16580	8940	12760	12645.43	4.48	0	-25783	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	5048	4.51	0.77	12	0.09	2801.00	16450.00	25350	20240531	-50.22	12530	20250220	0.72	14130	-10.69	20250102	12530	0.72	20250220	25350	-50.22	20240531	12530	0.72	20250220	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
32	20250225	100816	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12650	-110	5	-0.86	258493800	20416	25.52	12710	12800	12630	16580	8940	12760	12661.07	4.48	0	-13789	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	5060	4.52	0.77	12	0.05	2801.00	16450.00	25350	20240531	-50.10	12530	20250220	0.96	14130	-10.47	20250102	12530	0.96	20250220	25350	-50.10	20240531	12530	0.96	20250220	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
33	20250225	090821	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12670	-90	5	-0.71	38359540	3019	3.77	12710	12800	12660	16580	8940	12760	12705.04	4.48	0	-1048	12880	12820	12710	12650	12540	12850	12680	200	3820	500	9180	10	1	40000000	5068	4.52	0.77	12	0.01	2801.00	16450.00	25350	20240531	-50.02	12530	20250220	1.12	14130	-10.33	20250102	12530	1.12	20250220	25350	-50.02	20240531	12530	1.12	20250220	0.61	N	105630	500	200 억	1792510	N	N	69	N	N
34	20250224	160812	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12760	70	2	0.55	1014554850	79822	91.21	12680	12770	12600	16490	8890	12690	12710.03	4.49	0	-4432	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5104	4.56	0.78	12	0.20	2801.00	16450.00	25350	20240531	-49.66	12530	20250220	1.84	14130	-9.70	20250102	12530	1.84	20250220	25350	-49.66	20240531	12530	1.84	20250220	0.61	N	105630	500	200 억	1794196	N	N	69	N	N
35	20250224	150811	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12760	70	2	0.55	947596720	74571	85.21	12680	12770	12600	16490	8890	12690	12707.31	4.49	0	-3523	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5104	4.56	0.78	12	0.19	2801.00	16450.00	25350	20240531	-49.66	12530	20250220	1.84	14130	-9.70	20250102	12530	1.84	20250220	25350	-49.66	20240531	12530	1.84	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
36	20250224	140810	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12720	30	2	0.24	777110180	61200	69.93	12680	12760	12600	16490	8890	12690	12697.88	4.49	0	-3246	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5088	4.54	0.77	12	0.15	2801.00	16450.00	25350	20240531	-49.82	12530	20250220	1.52	14130	-9.98	20250102	12530	1.52	20250220	25350	-49.82	20240531	12530	1.52	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
37	20250224	130811	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12740	50	2	0.39	701177740	55236	63.12	12680	12760	12600	16490	8890	12690	12694.22	4.49	0	-853	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5096	4.55	0.77	12	0.14	2801.00	16450.00	25350	20240531	-49.74	12530	20250220	1.68	14130	-9.84	20250102	12530	1.68	20250220	25350	-49.74	20240531	12530	1.68	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
38	20250224	120809	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	40	2	0.32	630576340	49692	56.78	12680	12760	12600	16490	8890	12690	12689.70	4.49	0	656	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5092	4.54	0.77	12	0.12	2801.00	16450.00	25350	20240531	-49.78	12530	20250220	1.60	14130	-9.91	20250102	12530	1.60	20250220	25350	-49.78	20240531	12530	1.60	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
39	20250224	110807	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	40	2	0.32	479501680	37834	43.23	12680	12750	12600	16490	8890	12690	12673.83	4.49	0	2551	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5092	4.54	0.77	12	0.09	2801.00	16450.00	25350	20240531	-49.78	12530	20250220	1.60	14130	-9.91	20250102	12530	1.60	20250220	25350	-49.78	20240531	12530	1.60	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
40	20250224	100807	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12630	-60	5	-0.47	240600020	19001	21.71	12680	12730	12600	16490	8890	12690	12662.49	4.49	0	199	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5052	4.51	0.77	12	0.05	2801.00	16450.00	25350	20240531	-50.18	12530	20250220	0.80	14130	-10.62	20250102	12530	0.80	20250220	25350	-50.18	20240531	12530	0.80	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
41	20250224	090813	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12610	-80	5	-0.63	50049800	3956	4.52	12680	12680	12600	16490	8890	12690	12651.60	4.49	0	-2798	12930	12810	12730	12610	12530	12770	12570	200	3800	500	9130	10	1	40000000	5044	4.50	0.77	12	0.01	2801.00	16450.00	25350	20240531	-50.26	12530	20250220	0.64	14130	-10.76	20250102	12530	0.64	20250220	25350	-50.26	20240531	12530	0.64	20250220	0.61	N	105630	500	200 억	1794196	N	N	142	N	N
42	20250221	160805	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12690	-90	5	-0.70	1111976890	87490	59.65	12850	12850	12650	16610	8950	12780	12709.76	4.52	0	-23314	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5076	4.53	0.77	12	0.22	2801.00	16450.00	25350	20240531	-49.94	12530	20250220	1.28	14130	-10.19	20250102	12530	1.28	20250220	25350	-49.94	20240531	12530	1.28	20250220	0.61	N	105630	500	200 억	1809443	N	N	142	N	N
43	20250221	150809	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12690	-90	5	-0.70	1072602240	84387	57.54	12850	12850	12650	16610	8950	12780	12710.51	4.52	0	-22630	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5076	4.53	0.77	12	0.21	2801.00	16450.00	25350	20240531	-49.94	12530	20250220	1.28	14130	-10.19	20250102	12530	1.28	20250220	25350	-49.94	20240531	12530	1.28	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
44	20250221	140808	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12670	-110	5	-0.86	887870410	69810	47.60	12850	12850	12670	16610	8950	12780	12718.38	4.52	0	-15398	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5068	4.52	0.77	12	0.17	2801.00	16450.00	25350	20240531	-50.02	12530	20250220	1.12	14130	-10.33	20250102	12530	1.12	20250220	25350	-50.02	20240531	12530	1.12	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
45	20250221	130807	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	-50	5	-0.39	607732550	47741	32.55	12850	12850	12690	16610	8950	12780	12729.78	4.52	0	-1586	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5092	4.54	0.77	12	0.12	2801.00	16450.00	25350	20240531	-49.78	12530	20250220	1.60	14130	-9.91	20250102	12530	1.60	20250220	25350	-49.78	20240531	12530	1.60	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
46	20250221	120808	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12780	0	3	0.00	525965570	41324	28.18	12850	12850	12690	16610	8950	12780	12727.85	4.52	0	-1030	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5112	4.56	0.78	12	0.10	2801.00	16450.00	25350	20240531	-49.59	12530	20250220	2.00	14130	-9.55	20250102	12530	2.00	20250220	25350	-49.59	20240531	12530	2.00	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
47	20250221	110804	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	-50	5	-0.39	486922470	38259	26.09	12850	12850	12690	16610	8950	12780	12727.00	4.52	0	-71	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5092	4.54	0.77	12	0.10	2801.00	16450.00	25350	20240531	-49.78	12530	20250220	1.60	14130	-9.91	20250102	12530	1.60	20250220	25350	-49.78	20240531	12530	1.60	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
48	20250221	100806	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12710	-70	5	-0.55	416549300	32723	22.31	12850	12850	12690	16610	8950	12780	12729.56	4.52	0	2878	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5084	4.54	0.77	12	0.08	2801.00	16450.00	25350	20240531	-49.86	12530	20250220	1.44	14130	-10.05	20250102	12530	1.44	20250220	25350	-49.86	20240531	12530	1.44	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
49	20250221	090808	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12720	-60	5	-0.47	45858770	3597	2.45	12850	12850	12720	16610	8950	12780	12749.16	4.52	0	-1727	13040	12910	12720	12590	12400	12975	12655	200	3830	500	9200	10	1	40000000	5088	4.54	0.77	12	0.01	2801.00	16450.00	25350	20240531	-49.82	12530	20250220	1.52	14130	-9.98	20250102	12530	1.52	20250220	25350	-49.82	20240531	12530	1.52	20250220	0.61	N	105630	500	200 억	1809443	N	N	59	N	N
50	20250220	160803	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12780	190	2	1.51	1844321500	144841	80.53	12600	12850	12530	16360	8820	12590	12733.40	4.51	0	12830	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5112	4.56	0.78	12	0.36	2801.00	16450.00	25350	20240531	-49.59	12530	20250220	2.00	14130	-9.55	20250102	12530	2.00	20250220	25350	-49.59	20240531	12530	2.00	20250220	0.56	N	105630	500	200 억	1804055	N	N	59	N	N
51	20250220	150804	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12710	120	2	0.95	1763333220	138485	76.99	12600	12850	12530	16360	8820	12590	12733.03	4.51	0	13574	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5084	4.54	0.77	12	0.35	2801.00	16450.00	25350	20240531	-49.86	12530	20250220	1.44	14130	-10.05	20250102	12530	1.44	20250220	25350	-49.86	20240531	12530	1.44	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
52	20250220	140805	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12690	100	2	0.79	1553298970	121952	67.80	12600	12850	12530	16360	8820	12590	12736.97	4.51	0	8904	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5076	4.53	0.77	12	0.30	2801.00	16450.00	25350	20240531	-49.94	12530	20250220	1.28	14130	-10.19	20250102	12530	1.28	20250220	25350	-49.94	20240531	12530	1.28	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
53	20250220	130802	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12800	210	2	1.67	1248562830	98042	54.51	12600	12850	12530	16360	8820	12590	12734.98	4.51	0	15151	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5120	4.57	0.78	12	0.25	2801.00	16450.00	25350	20240531	-49.51	12530	20250220	2.15	14130	-9.41	20250102	12530	2.15	20250220	25350	-49.51	20240531	12530	2.15	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
54	20250220	120803	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12740	150	2	1.19	1002115900	78797	43.81	12600	12850	12530	16360	8820	12590	12717.69	4.51	0	18569	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5096	4.55	0.77	12	0.20	2801.00	16450.00	25350	20240531	-49.74	12530	20250220	1.68	14130	-9.84	20250102	12530	1.68	20250220	25350	-49.74	20240531	12530	1.68	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
55	20250220	110803	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12740	150	2	1.19	853876640	67166	37.34	12600	12850	12530	16360	8820	12590	12712.93	4.51	0	17779	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5096	4.55	0.77	12	0.17	2801.00	16450.00	25350	20240531	-49.74	12530	20250220	1.68	14130	-9.84	20250102	12530	1.68	20250220	25350	-49.74	20240531	12530	1.68	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
56	20250220	100803	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12820	230	2	1.83	644397530	50724	28.20	12600	12850	12530	16360	8820	12590	12704.00	4.51	0	21069	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5128	4.58	0.78	12	0.13	2801.00	16450.00	25350	20240531	-49.43	12530	20250220	2.31	14130	-9.27	20250102	12530	2.31	20250220	25350	-49.43	20240531	12530	2.31	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
57	20250220	090807	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12580	-10	5	-0.08	76230230	6065	3.37	12600	12620	12530	16360	8820	12590	12568.87	4.51	0	-3976	12770	12680	12630	12540	12490	12655	12515	200	3770	500	9060	10	1	40000000	5032	4.49	0.76	12	0.02	2801.00	16450.00	25350	20240531	-50.37	12530	20250220	0.40	14130	-10.97	20250102	12530	0.40	20250220	25350	-50.37	20240531	12530	0.40	20250220	0.56	N	105630	500	200 억	1804055	N	N	204	N	N
58	20250219	160800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12590	-10	5	-0.08	2270537400	179770	154.31	12670	12720	12580	16380	8820	12600	12630.24	4.67	0	-63629	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5036	4.49	0.77	12	0.45	2801.00	16450.00	25350	20240531	-50.34	12560	20250203	0.24	14130	-10.90	20250102	12560	0.24	20250203	25350	-50.34	20240531	12560	0.24	20250203	0.55	N	105630	500	200 억	1867873	N	N	204	N	N
59	20250219	150803	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12600	0	3	0.00	1886228730	149258	128.12	12670	12720	12580	16380	8820	12600	12637.37	4.67	0	-34821	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5040	4.50	0.77	12	0.37	2801.00	16450.00	25350	20240531	-50.30	12560	20250203	0.32	14130	-10.83	20250102	12560	0.32	20250203	25350	-50.30	20240531	12560	0.32	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
60	20250219	140759	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12610	10	2	0.08	1669612680	132075	113.37	12670	12720	12580	16380	8820	12600	12641.40	4.67	0	-26178	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5044	4.50	0.77	12	0.33	2801.00	16450.00	25350	20240531	-50.26	12560	20250203	0.40	14130	-10.76	20250102	12560	0.40	20250203	25350	-50.26	20240531	12560	0.40	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
61	20250219	130800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12620	20	2	0.16	1427331950	112863	96.88	12670	12720	12580	16380	8820	12600	12646.59	4.67	0	-16290	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5048	4.51	0.77	12	0.28	2801.00	16450.00	25350	20240531	-50.22	12560	20250203	0.48	14130	-10.69	20250102	12560	0.48	20250203	25350	-50.22	20240531	12560	0.48	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
62	20250219	120759	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12620	20	2	0.16	1212467200	95836	82.26	12670	12720	12580	16380	8820	12600	12651.48	4.67	0	-9461	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5048	4.51	0.77	12	0.24	2801.00	16450.00	25350	20240531	-50.22	12560	20250203	0.48	14130	-10.69	20250102	12560	0.48	20250203	25350	-50.22	20240531	12560	0.48	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
63	20250219	110800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12640	40	2	0.32	1020934550	80666	69.24	12670	12720	12580	16380	8820	12600	12656.32	4.67	0	-4306	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5056	4.51	0.77	12	0.20	2801.00	16450.00	25350	20240531	-50.14	12560	20250203	0.64	14130	-10.54	20250102	12560	0.64	20250203	25350	-50.14	20240531	12560	0.64	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
64	20250219	100800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12660	60	2	0.48	531031490	41880	35.95	12670	12720	12620	16380	8820	12600	12679.84	4.67	0	-4354	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5064	4.52	0.77	12	0.10	2801.00	16450.00	25350	20240531	-50.06	12560	20250203	0.80	14130	-10.40	20250102	12560	0.80	20250203	25350	-50.06	20240531	12560	0.80	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
65	20250219	090801	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12670	70	2	0.56	69388180	5476	4.70	12670	12690	12630	16380	8820	12600	12671.34	4.67	0	622	12800	12700	12630	12530	12460	12665	12495	200	3780	500	9070	10	1	40000000	5068	4.52	0.77	12	0.01	2801.00	16450.00	25350	20240531	-50.02	12560	20250203	0.88	14130	-10.33	20250102	12560	0.88	20250203	25350	-50.02	20240531	12560	0.88	20250203	0.55	N	105630	500	200 억	1867873	N	N	112	N	N
66	20250218	160758	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12600	-40	5	-0.32	1462428190	116161	95.78	12730	12730	12560	16430	8850	12640	12589.66	4.81	0	-44913	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5040	4.50	0.77	12	0.29	2801.00	16450.00	25350	20240531	-50.30	12560	20250218	0.32	14130	-10.83	20250102	12560	0.32	20250218	25350	-50.30	20240531	12560	0.32	20250218	0.48	N	105630	500	200 억	1922248	N	N	112	N	N
67	20250218	150759	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12580	-60	5	-0.47	1394153970	110738	91.31	12730	12730	12560	16430	8850	12640	12589.66	4.81	0	-43286	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5032	4.49	0.76	12	0.28	2801.00	16450.00	25350	20240531	-50.37	12560	20250218	0.16	14130	-10.97	20250102	12560	0.16	20250218	25350	-50.37	20240531	12560	0.16	20250218	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
68	20250218	140800	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	12560	-80	5	-0.63	1269179860	100795	83.11	12730	12730	12560	16430	8850	12640	12591.69	4.81	0	-39992	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5024	4.48	0.76	12	0.25	2801.00	16450.00	25350	20240531	-50.45	12560	20250218	0.00	14130	-11.11	20250102	12560	0.00	20250218	25350	-50.45	20240531	12560	0.00	20250218	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
69	20250218	130757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12590	-50	5	-0.40	1028538340	81651	67.33	12730	12730	12570	16430	8850	12640	12596.76	4.81	0	-34163	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5036	4.49	0.77	12	0.20	2801.00	16450.00	25350	20240531	-50.34	12560	20250203	0.24	14130	-10.90	20250102	12560	0.24	20250203	25350	-50.34	20240531	12560	0.24	20250203	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
70	20250218	120759	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12590	-50	5	-0.40	784111760	62230	51.31	12730	12730	12570	16430	8850	12640	12600.22	4.81	0	-28294	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5036	4.49	0.77	12	0.16	2801.00	16450.00	25350	20240531	-50.34	12560	20250203	0.24	14130	-10.90	20250102	12560	0.24	20250203	25350	-50.34	20240531	12560	0.24	20250203	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
71	20250218	110757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12580	-60	5	-0.47	533827970	42337	34.91	12730	12730	12570	16430	8850	12640	12609.02	4.81	0	-23194	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5032	4.49	0.76	12	0.11	2801.00	16450.00	25350	20240531	-50.37	12560	20250203	0.16	14130	-10.97	20250102	12560	0.16	20250203	25350	-50.37	20240531	12560	0.16	20250203	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
72	20250218	100757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12600	-40	5	-0.32	283027050	22423	18.49	12730	12730	12600	16430	8850	12640	12622.18	4.81	0	-12989	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5040	4.50	0.77	12	0.06	2801.00	16450.00	25350	20240531	-50.30	12560	20250203	0.32	14130	-10.83	20250102	12560	0.32	20250203	25350	-50.30	20240531	12560	0.32	20250203	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
73	20250218	090800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12670	30	2	0.24	41479910	3280	2.70	12730	12730	12610	16430	8850	12640	12646.32	4.81	0	-1704	12860	12750	12690	12580	12520	12720	12550	200	3790	500	9100	10	1	40000000	5068	4.52	0.77	12	0.01	2801.00	16450.00	25350	20240531	-50.02	12560	20250203	0.88	14130	-10.33	20250102	12560	0.88	20250203	25350	-50.02	20240531	12560	0.88	20250203	0.48	N	105630	500	200 억	1922248	N	N	23	N	N
74	20250217	160757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12640	10	2	0.08	1538532860	121215	52.37	12690	12800	12630	16410	8850	12630	12692.60	4.81	0	-9389	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5056	4.51	0.77	12	0.30	2801.00	16450.00	25350	20240531	-50.14	12560	20250203	0.64	14130	-10.54	20250102	12560	0.64	20250203	25350	-50.14	20240531	12560	0.64	20250203	0.47	N	105630	500	200 억	1924395	N	N	23	N	N
75	20250217	150756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12630	0	3	0.00	1441025830	113499	49.03	12690	12800	12630	16410	8850	12630	12696.38	4.81	0	-7246	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5052	4.51	0.77	12	0.28	2801.00	16450.00	25350	20240531	-50.18	12560	20250203	0.56	14130	-10.62	20250102	12560	0.56	20250203	25350	-50.18	20240531	12560	0.56	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
76	20250217	140755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12690	60	2	0.48	1118883780	88030	38.03	12690	12800	12640	16410	8850	12630	12710.26	4.81	0	-870	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5076	4.53	0.77	12	0.22	2801.00	16450.00	25350	20240531	-49.94	12560	20250203	1.04	14130	-10.19	20250102	12560	1.04	20250203	25350	-49.94	20240531	12560	1.04	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
77	20250217	130757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12750	120	2	0.95	659625860	51872	22.41	12690	12800	12660	16410	8850	12630	12716.42	4.81	0	16615	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5100	4.55	0.78	12	0.13	2801.00	16450.00	25350	20240531	-49.70	12560	20250203	1.51	14130	-9.77	20250102	12560	1.51	20250203	25350	-49.70	20240531	12560	1.51	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
78	20250217	120758	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12760	130	2	1.03	613069120	48222	20.83	12690	12800	12660	16410	8850	12630	12713.48	4.81	0	18315	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5104	4.56	0.78	12	0.12	2801.00	16450.00	25350	20240531	-49.66	12560	20250203	1.59	14130	-9.70	20250102	12560	1.59	20250203	25350	-49.66	20240531	12560	1.59	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
79	20250217	110757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12760	130	2	1.03	517057360	40703	17.58	12690	12800	12660	16410	8850	12630	12703.18	4.81	0	17225	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5104	4.56	0.78	12	0.10	2801.00	16450.00	25350	20240531	-49.66	12560	20250203	1.59	14130	-9.70	20250102	12560	1.59	20250203	25350	-49.66	20240531	12560	1.59	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
80	20250217	100755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12740	110	2	0.87	388372500	30597	13.22	12690	12770	12660	16410	8850	12630	12693.16	4.81	0	17665	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5096	4.55	0.77	12	0.08	2801.00	16450.00	25350	20240531	-49.74	12560	20250203	1.43	14130	-9.84	20250102	12560	1.43	20250203	25350	-49.74	20240531	12560	1.43	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
81	20250217	090756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	100	2	0.79	28204470	2219	0.96	12690	12740	12690	16410	8850	12630	12710.48	4.81	0	618	13236	12932	12766	12462	12296	12850	12380	200	3780	500	9090	10	1	40000000	5092	4.54	0.77	12	0.01	2801.00	16450.00	25350	20240531	-49.78	12560	20250203	1.35	14130	-9.91	20250102	12560	1.35	20250203	25350	-49.78	20240531	12560	1.35	20250203	0.47	N	105630	500	200 억	1924395	N	N	105	N	N
82	20250214	160752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12630	-300	5	-2.32	2942547020	231341	283.29	12940	13070	12600	16800	9060	12930	12719.52	4.81	0	-20435	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5052	4.51	0.77	12	0.58	2801.00	16450.00	25350	20240531	-50.18	12560	20250203	0.56	14130	-10.62	20250102	12560	0.56	20250203	25350	-50.18	20240531	12560	0.56	20250203	0.45	N	105630	500	200 억	1923596	N	N	105	N	N
83	20250214	150750	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12620	-310	5	-2.40	2837168190	222992	273.07	12940	13070	12600	16800	9060	12930	12723.18	4.81	0	-18523	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5048	4.51	0.77	12	0.56	2801.00	16450.00	25350	20240531	-50.22	12560	20250203	0.48	14130	-10.69	20250102	12560	0.48	20250203	25350	-50.22	20240531	12560	0.48	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
84	20250214	140751	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12670	-260	5	-2.01	2341151020	183765	225.03	12940	13070	12620	16800	9060	12930	12739.92	4.81	0	-9413	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5068	4.52	0.77	12	0.46	2801.00	16450.00	25350	20240531	-50.02	12560	20250203	0.88	14130	-10.33	20250102	12560	0.88	20250203	25350	-50.02	20240531	12560	0.88	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
85	20250214	130755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12770	-160	5	-1.24	1988863240	155967	190.99	12940	13070	12620	16800	9060	12930	12751.82	4.81	0	-6752	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5108	4.56	0.78	12	0.39	2801.00	16450.00	25350	20240531	-49.63	12560	20250203	1.67	14130	-9.62	20250102	12560	1.67	20250203	25350	-49.63	20240531	12560	1.67	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
86	20250214	120752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12710	-220	5	-1.70	1121980860	87773	107.48	12940	13050	12700	16800	9060	12930	12782.75	4.81	0	-27005	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5084	4.54	0.77	12	0.22	2801.00	16450.00	25350	20240531	-49.86	12560	20250203	1.19	14130	-10.05	20250102	12560	1.19	20250203	25350	-49.86	20240531	12560	1.19	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
87	20250214	110748	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12730	-200	5	-1.55	841913160	65755	80.52	12940	13050	12710	16800	9060	12930	12803.79	4.81	0	-23187	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5092	4.54	0.77	12	0.16	2801.00	16450.00	25350	20240531	-49.78	12560	20250203	1.35	14130	-9.91	20250102	12560	1.35	20250203	25350	-49.78	20240531	12560	1.35	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
88	20250214	100749	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12790	-140	5	-1.08	483476580	37664	46.12	12940	13050	12780	16800	9060	12930	12836.57	4.81	0	-15592	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5116	4.57	0.78	12	0.09	2801.00	16450.00	25350	20240531	-49.55	12560	20250203	1.83	14130	-9.48	20250102	12560	1.83	20250203	25350	-49.55	20240531	12560	1.83	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
89	20250214	090753	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12920	-10	5	-0.08	63264300	4900	6.00	12940	13050	12880	16800	9060	12930	12911.08	4.81	0	-1329	13156	13042	12976	12862	12796	13010	12830	200	3870	500	9300	10	1	40000000	5168	4.61	0.79	12	0.01	2801.00	16450.00	25350	20240531	-49.03	12560	20250203	2.87	14130	-8.56	20250102	12560	2.87	20250203	25350	-49.03	20240531	12560	2.87	20250203	0.45	N	105630	500	200 억	1923596	N	N	66	N	N
90	20250213	160745	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12930	-30	5	-0.23	1060382620	81657	92.10	12960	13090	12910	16840	9080	12960	12986.21	4.75	-640	-5518	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5172	4.62	0.79	12	0.20	2801.00	16450.00	25350	20240531	-48.99	12560	20250203	2.95	14130	-8.49	20250102	12560	2.95	20250203	25350	-48.99	20240531	12560	2.95	20250203	0.40	N	105630	500	200 억	1899700	N	N	66	N	N
91	20250213	150746	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13000	40	2	0.31	753143490	57905	65.31	12960	13090	12910	16840	9080	12960	13006.64	4.75	-640	-6887	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5200	4.64	0.79	12	0.14	2801.00	16450.00	25350	20240531	-48.72	12560	20250203	3.50	14130	-8.00	20250102	12560	3.50	20250203	25350	-48.72	20240531	12560	3.50	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
92	20250213	140744	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13040	80	2	0.62	581714990	44733	50.45	12960	13090	12910	16840	9080	12960	13004.29	4.75	-640	-1489	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5216	4.66	0.79	12	0.11	2801.00	16450.00	25350	20240531	-48.56	12560	20250203	3.82	14130	-7.71	20250102	12560	3.82	20250203	25350	-48.56	20240531	12560	3.82	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
93	20250213	130744	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13030	70	2	0.54	502474490	38658	43.60	12960	13090	12910	16840	9080	12960	12998.07	4.75	-640	-2396	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5212	4.65	0.79	12	0.10	2801.00	16450.00	25350	20240531	-48.60	12560	20250203	3.74	14130	-7.78	20250102	12560	3.74	20250203	25350	-48.60	20240531	12560	3.74	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
94	20250213	120744	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13030	70	2	0.54	434116630	33419	37.69	12960	13090	12910	16840	9080	12960	12990.23	4.75	-640	-2361	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5212	4.65	0.79	12	0.08	2801.00	16450.00	25350	20240531	-48.60	12560	20250203	3.74	14130	-7.78	20250102	12560	3.74	20250203	25350	-48.60	20240531	12560	3.74	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
95	20250213	110743	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13040	80	2	0.62	383120830	29504	33.28	12960	13090	12910	16840	9080	12960	12985.50	4.75	-640	-2058	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5216	4.66	0.79	12	0.07	2801.00	16450.00	25350	20240531	-48.56	12560	20250203	3.82	14130	-7.71	20250102	12560	3.82	20250203	25350	-48.56	20240531	12560	3.82	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
96	20250213	100745	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12920	-40	5	-0.31	190607030	14729	16.61	12960	13040	12910	16840	9080	12960	12940.76	4.75	-640	-3132	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5168	4.61	0.79	12	0.04	2801.00	16450.00	25350	20240531	-49.03	12560	20250203	2.87	14130	-8.56	20250102	12560	2.87	20250203	25350	-49.03	20240531	12560	2.87	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
97	20250213	090741	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13020	60	2	0.46	5775960	445	0.50	12960	13040	12960	16840	9080	12960	12987.99	4.75	-640	50	13253	13106	12993	12846	12733	13050	12790	200	3880	500	9330	10	1	40000000	5208	4.65	0.79	12	0.00	2801.00	16450.00	25350	20240531	-48.64	12560	20250203	3.66	14130	-7.86	20250102	12560	3.66	20250203	25350	-48.64	20240531	12560	3.66	20250203	0.40	N	105630	500	200 억	1899700	N	N	152	N	N
98	20250212	160739	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12960	-130	5	-0.99	1150237530	88659	45.66	13130	13140	12880	17010	9170	13090	12973.73	4.72	0	-12004	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5184	4.63	0.79	12	0.22	2801.00	16450.00	25350	20240531	-48.88	12560	20250203	3.18	14130	-8.28	20250102	12560	3.18	20250203	25350	-48.88	20240531	12560	3.18	20250203	0.42	N	105630	500	200 억	1889743	N	N	152	N	N
99	20250212	150738	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12920	-170	5	-1.30	1087882900	83837	43.17	13130	13140	12880	17010	9170	13090	12976.16	4.72	0	-10523	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5168	4.61	0.79	12	0.21	2801.00	16450.00	25350	20240531	-49.03	12560	20250203	2.87	14130	-8.56	20250102	12560	2.87	20250203	25350	-49.03	20240531	12560	2.87	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
100	20250212	140739	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13000	-90	5	-0.69	798220730	61503	31.67	13130	13140	12880	17010	9170	13090	12978.56	4.72	0	-10872	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5200	4.64	0.79	12	0.15	2801.00	16450.00	25350	20240531	-48.72	12560	20250203	3.50	14130	-8.00	20250102	12560	3.50	20250203	25350	-48.72	20240531	12560	3.50	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
101	20250212	130741	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12940	-150	5	-1.15	632800860	48744	25.10	13130	13140	12880	17010	9170	13090	12982.12	4.72	0	-11939	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5176	4.62	0.79	12	0.12	2801.00	16450.00	25350	20240531	-48.95	12560	20250203	3.03	14130	-8.42	20250102	12560	3.03	20250203	25350	-48.95	20240531	12560	3.03	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
102	20250212	120738	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12890	-200	5	-1.53	546913850	42095	21.68	13130	13140	12880	17010	9170	13090	12992.36	4.72	0	-11881	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5156	4.60	0.78	12	0.11	2801.00	16450.00	25350	20240531	-49.15	12560	20250203	2.63	14130	-8.78	20250102	12560	2.63	20250203	25350	-49.15	20240531	12560	2.63	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
103	20250212	110737	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12950	-140	5	-1.07	379346360	29128	15.00	13130	13140	12940	17010	9170	13090	13023.42	4.72	0	-11389	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5180	4.62	0.79	12	0.07	2801.00	16450.00	25350	20240531	-48.92	12560	20250203	3.11	14130	-8.35	20250102	12560	3.11	20250203	25350	-48.92	20240531	12560	3.11	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
104	20250212	100731	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13040	-50	5	-0.38	165332970	12661	6.52	13130	13140	13020	17010	9170	13090	13058.44	4.72	0	-6444	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5216	4.66	0.79	12	0.03	2801.00	16450.00	25350	20240531	-48.56	12560	20250203	3.82	14130	-7.71	20250102	12560	3.82	20250203	25350	-48.56	20240531	12560	3.82	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
105	20250212	090735	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13080	-10	5	-0.08	27144820	2072	1.07	13130	13140	13080	17010	9170	13090	13100.80	4.72	0	-952	13810	13450	13270	12910	12730	13360	12820	200	3920	500	9420	10	1	40000000	5232	4.67	0.80	12	0.01	2801.00	16450.00	25350	20240531	-48.40	12560	20250203	4.14	14130	-7.43	20250102	12560	4.14	20250203	25350	-48.40	20240531	12560	4.14	20250203	0.42	N	105630	500	200 억	1889743	N	N	42	N	N
106	20250211	160740	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13090	-700	5	-5.08	2557580570	194082	201.04	13630	13630	13090	17920	9660	13790	13178.01	4.88	0	-58546	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5236	4.67	0.80	12	0.49	2801.00	16450.00	25350	20240531	-48.36	12560	20250203	4.22	14130	-7.36	20250102	12560	4.22	20250203	25350	-48.36	20240531	12560	4.22	20250203	0.41	N	105630	500	200 억	1952959	N	N	42	N	N
107	20250211	150740	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13100	-690	5	-5.00	2440735210	185160	191.79	13630	13630	13100	17920	9660	13790	13181.76	4.88	0	-55602	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5240	4.68	0.80	12	0.46	2801.00	16450.00	25350	20240531	-48.32	12560	20250203	4.30	14130	-7.29	20250102	12560	4.30	20250203	25350	-48.32	20240531	12560	4.30	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
108	20250211	140741	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13130	-660	5	-4.79	2063675190	156415	162.02	13630	13630	13110	17920	9660	13790	13193.58	4.88	0	-52436	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5252	4.69	0.80	12	0.39	2801.00	16450.00	25350	20240531	-48.21	12560	20250203	4.54	14130	-7.08	20250102	12560	4.54	20250203	25350	-48.21	20240531	12560	4.54	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
109	20250211	130739	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13140	-650	5	-4.71	1851976760	140294	145.32	13630	13630	13110	17920	9660	13790	13200.68	4.88	0	-52272	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5256	4.69	0.80	12	0.35	2801.00	16450.00	25350	20240531	-48.17	12560	20250203	4.62	14130	-7.01	20250102	12560	4.62	20250203	25350	-48.17	20240531	12560	4.62	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
110	20250211	120738	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13150	-640	5	-4.64	1700579120	128767	133.38	13630	13630	13110	17920	9660	13790	13206.63	4.88	0	-51545	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5260	4.69	0.80	12	0.32	2801.00	16450.00	25350	20240531	-48.13	12560	20250203	4.70	14130	-6.94	20250102	12560	4.70	20250203	25350	-48.13	20240531	12560	4.70	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
111	20250211	110739	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13140	-650	5	-4.71	1575356590	119232	123.50	13630	13630	13110	17920	9660	13790	13212.53	4.88	0	-50060	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5256	4.69	0.80	12	0.30	2801.00	16450.00	25350	20240531	-48.17	12560	20250203	4.62	14130	-7.01	20250102	12560	4.62	20250203	25350	-48.17	20240531	12560	4.62	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
112	20250211	100740	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13150	-640	5	-4.64	1226457020	92659	95.98	13630	13630	13110	17920	9660	13790	13236.24	4.88	0	-45944	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5260	4.69	0.80	12	0.23	2801.00	16450.00	25350	20240531	-48.13	12560	20250203	4.70	14130	-6.94	20250102	12560	4.70	20250203	25350	-48.13	20240531	12560	4.70	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
113	20250211	090743	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13270	-520	5	-3.77	329167220	24565	25.45	13630	13630	13220	17920	9660	13790	13399.83	4.88	0	-11852	14236	14012	13656	13432	13076	14125	13545	200	4130	500	9920	10	1	40000000	5308	4.74	0.81	12	0.06	2801.00	16450.00	25350	20240531	-47.65	12560	20250203	5.65	14130	-6.09	20250102	12560	5.65	20250203	25350	-47.65	20240531	12560	5.65	20250203	0.41	N	105630	500	200 억	1952959	N	N	16	N	N
114	20250210	160736	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13790	380	2	2.83	1322593150	96370	103.94	13550	13880	13300	17430	9390	13410	13724.15	4.87	0	5707	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5516	4.92	0.84	12	0.24	2801.00	16450.00	25350	20240531	-45.60	12560	20250203	9.79	14130	-2.41	20250102	12560	9.79	20250203	25350	-45.60	20240531	12560	9.79	20250203	0.44	N	105630	500	200 억	1948613	N	N	1	N	N
115	20250210	150735	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13790	380	2	2.83	1258199100	91703	98.91	13550	13880	13300	17430	9390	13410	13720.49	4.87	0	7264	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5516	4.92	0.84	12	0.23	2801.00	16450.00	25350	20240531	-45.60	12560	20250203	9.79	14130	-2.41	20250102	12560	9.79	20250203	25350	-45.60	20240531	12560	9.79	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
116	20250210	140734	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13780	370	2	2.76	1136317600	82887	89.40	13550	13880	13300	17430	9390	13410	13709.36	4.87	0	12047	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5512	4.92	0.84	12	0.21	2801.00	16450.00	25350	20240531	-45.64	12560	20250203	9.71	14130	-2.48	20250102	12560	9.71	20250203	25350	-45.64	20240531	12560	9.71	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
117	20250210	130736	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13870	460	2	3.43	982826100	71791	77.43	13550	13880	13300	17430	9390	13410	13690.24	4.87	0	14339	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5548	4.95	0.84	12	0.18	2801.00	16450.00	25350	20240531	-45.29	12560	20250203	10.43	14130	-1.84	20250102	12560	10.43	20250203	25350	-45.29	20240531	12560	10.43	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
118	20250210	120733	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13840	430	2	3.21	796078890	58292	62.87	13550	13880	13300	17430	9390	13410	13656.89	4.87	0	15702	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5536	4.94	0.84	12	0.15	2801.00	16450.00	25350	20240531	-45.40	12560	20250203	10.19	14130	-2.05	20250102	12560	10.19	20250203	25350	-45.40	20240531	12560	10.19	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
119	20250210	110730	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13720	310	2	2.31	429899460	31731	34.22	13550	13780	13300	17430	9390	13410	13548.40	4.87	0	4820	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5488	4.90	0.83	12	0.08	2801.00	16450.00	25350	20240531	-45.88	12560	20250203	9.24	14130	-2.90	20250102	12560	9.24	20250203	25350	-45.88	20240531	12560	9.24	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
120	20250210	100731	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13580	170	2	1.27	213210420	15809	17.05	13550	13600	13300	17430	9390	13410	13486.82	4.87	0	-485	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5432	4.85	0.83	12	0.04	2801.00	16450.00	25350	20240531	-46.43	12560	20250203	8.12	14130	-3.89	20250102	12560	8.12	20250203	25350	-46.43	20240531	12560	8.12	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
121	20250210	090728	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13330	-80	5	-0.60	41723870	3113	3.36	13550	13550	13300	17430	9390	13410	13403.03	4.87	0	-1837	13990	13700	13550	13260	13110	13625	13185	200	4020	500	9650	10	1	40000000	5332	4.76	0.81	12	0.01	2801.00	16450.00	25350	20240531	-47.42	12560	20250203	6.13	14130	-5.66	20250102	12560	6.13	20250203	25350	-47.42	20240531	12560	6.13	20250203	0.44	N	105630	500	200 억	1948613	N	N	276	N	N
122	20250207	160722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13410	-140	5	-1.03	1262533550	92713	91.63	13420	13840	13400	17610	9490	13550	13617.71	4.87	0	1667	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5364	4.79	0.82	12	0.23	2801.00	16450.00	25350	20240531	-47.10	12560	20250203	6.77	14130	-5.10	20250102	12560	6.77	20250203	25350	-47.10	20240531	12560	6.77	20250203	0.45	N	105630	500	200 억	1947494	N	N	276	N	N
123	20250207	150724	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13430	-120	5	-0.89	1209614540	88768	87.73	13420	13840	13400	17610	9490	13550	13626.70	4.87	0	1757	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5372	4.79	0.82	12	0.22	2801.00	16450.00	25350	20240531	-47.02	12560	20250203	6.93	14130	-4.95	20250102	12560	6.93	20250203	25350	-47.02	20240531	12560	6.93	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
124	20250207	140724	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13570	20	2	0.15	970230760	70987	70.16	13420	13840	13400	17610	9490	13550	13667.73	4.87	0	-2121	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5428	4.84	0.82	12	0.18	2801.00	16450.00	25350	20240531	-46.47	12560	20250203	8.04	14130	-3.96	20250102	12560	8.04	20250203	25350	-46.47	20240531	12560	8.04	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
125	20250207	130722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13580	30	2	0.22	904385650	66142	65.37	13420	13840	13400	17610	9490	13550	13673.40	4.87	0	-2656	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5432	4.85	0.83	12	0.17	2801.00	16450.00	25350	20240531	-46.43	12560	20250203	8.12	14130	-3.89	20250102	12560	8.12	20250203	25350	-46.43	20240531	12560	8.12	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
126	20250207	120722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13600	50	2	0.37	818511610	59821	59.12	13420	13840	13400	17610	9490	13550	13682.68	4.87	0	-2651	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5440	4.86	0.83	12	0.15	2801.00	16450.00	25350	20240531	-46.35	12560	20250203	8.28	14130	-3.75	20250102	12560	8.28	20250203	25350	-46.35	20240531	12560	8.28	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
127	20250207	110719	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13640	90	2	0.66	683640810	49936	49.35	13420	13840	13400	17610	9490	13550	13690.34	4.87	0	325	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5456	4.87	0.83	12	0.12	2801.00	16450.00	25350	20240531	-46.19	12560	20250203	8.60	14130	-3.47	20250102	12560	8.60	20250203	25350	-46.19	20240531	12560	8.60	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
128	20250207	100721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13600	50	2	0.37	226977040	16668	16.47	13420	13720	13400	17610	9490	13550	13617.54	4.87	0	-4539	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5440	4.86	0.83	12	0.04	2801.00	16450.00	25350	20240531	-46.35	12560	20250203	8.28	14130	-3.75	20250102	12560	8.28	20250203	25350	-46.35	20240531	12560	8.28	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
129	20250207	090726	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13550	0	3	0.00	17494210	1299	1.28	13420	13550	13400	17610	9490	13550	13467.38	4.87	0	469	14070	13810	13460	13200	12850	13940	13330	200	4060	500	9750	10	1	40000000	5420	4.84	0.82	12	0.00	2801.00	16450.00	25350	20240531	-46.55	12560	20250203	7.88	14130	-4.10	20250102	12560	7.88	20250203	25350	-46.55	20240531	12560	7.88	20250203	0.45	N	105630	500	200 억	1947494	N	N	5	N	N
130	20250206	160704	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13550	530	2	4.07	1361383590	101038	412.89	13110	13720	13110	16920	9120	13020	13473.96	4.79	0	33205	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5420	4.84	0.82	12	0.25	2801.00	16450.00	25350	20240531	-46.55	12560	20250203	7.88	14130	-4.10	20250102	12560	7.88	20250203	25350	-46.55	20240531	12560	7.88	20250203	0.47	N	105630	500	200 억	1914872	N	N	5	N	N
131	20250206	150707	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13550	530	2	4.07	1271112640	94377	385.67	13110	13720	13110	16920	9120	13020	13468.46	4.79	0	32263	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5420	4.84	0.82	12	0.24	2801.00	16450.00	25350	20240531	-46.55	12560	20250203	7.88	14130	-4.10	20250102	12560	7.88	20250203	25350	-46.55	20240531	12560	7.88	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
132	20250206	140709	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13530	510	2	3.92	889984740	66410	271.38	13110	13600	13110	16920	9120	13020	13401.37	4.79	0	20222	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5412	4.83	0.82	12	0.17	2801.00	16450.00	25350	20240531	-46.63	12560	20250203	7.72	14130	-4.25	20250102	12560	7.72	20250203	25350	-46.63	20240531	12560	7.72	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
133	20250206	130706	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13540	520	2	3.99	859981350	64192	262.32	13110	13600	13110	16920	9120	13020	13397.02	4.79	0	19561	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5416	4.83	0.82	12	0.16	2801.00	16450.00	25350	20240531	-46.59	12560	20250203	7.80	14130	-4.18	20250102	12560	7.80	20250203	25350	-46.59	20240531	12560	7.80	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
134	20250206	120703	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13590	570	2	4.38	797527920	59587	243.50	13110	13600	13110	16920	9120	13020	13384.27	4.79	0	19191	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5436	4.85	0.83	12	0.15	2801.00	16450.00	25350	20240531	-46.39	12560	20250203	8.20	14130	-3.82	20250102	12560	8.20	20250203	25350	-46.39	20240531	12560	8.20	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
135	20250206	110658	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13490	470	2	3.61	619060560	46399	189.61	13110	13520	13110	16920	9120	13020	13342.12	4.79	0	17009	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5396	4.82	0.82	12	0.12	2801.00	16450.00	25350	20240531	-46.79	12560	20250203	7.40	14130	-4.53	20250102	12560	7.40	20250203	25350	-46.79	20240531	12560	7.40	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
136	20250206	100700	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13330	310	2	2.38	364804360	27492	112.35	13110	13370	13110	16920	9120	13020	13269.48	4.79	0	10396	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5332	4.76	0.81	12	0.07	2801.00	16450.00	25350	20240531	-47.42	12560	20250203	6.13	14130	-5.66	20250102	12560	6.13	20250203	25350	-47.42	20240531	12560	6.13	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
137	20250206	090708	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13140	120	2	0.92	38663720	2942	12.02	13110	13160	13110	16920	9120	13020	13142.03	4.79	0	1855	13200	13110	13050	12960	12900	13080	12930	200	3900	500	9370	10	1	40000000	5256	4.69	0.80	12	0.01	2801.00	16450.00	25350	20240531	-48.17	12560	20250203	4.62	14130	-7.01	20250102	12560	4.62	20250203	25350	-48.17	20240531	12560	4.62	20250203	0.47	N	105630	500	200 억	1914872	N	N	156	N	N
138	20250205	160658	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13020	60	2	0.46	319460590	24462	51.33	13060	13140	12990	16840	9080	12960	13059.53	4.78	-1160	-1355	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5208	4.65	0.79	12	0.06	2801.00	16450.00	25350	20240531	-48.64	12560	20250203	3.66	14130	-7.86	20250102	12560	3.66	20250203	25350	-48.64	20240531	12560	3.66	20250203	0.45	N	105630	500	200 억	1910199	N	N	156	N	N
139	20250205	150701	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13070	110	2	0.85	296777970	22721	47.68	13060	13140	12990	16840	9080	12960	13061.84	4.78	-1160	-1083	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5228	4.67	0.79	12	0.06	2801.00	16450.00	25350	20240531	-48.44	12560	20250203	4.06	14130	-7.50	20250102	12560	4.06	20250203	25350	-48.44	20240531	12560	4.06	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
140	20250205	140658	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13020	60	2	0.46	250303060	19157	40.20	13060	13140	12990	16840	9080	12960	13065.89	4.78	-1160	-1241	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5208	4.65	0.79	12	0.05	2801.00	16450.00	25350	20240531	-48.64	12560	20250203	3.66	14130	-7.86	20250102	12560	3.66	20250203	25350	-48.64	20240531	12560	3.66	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
141	20250205	130658	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13080	120	2	0.93	211046950	16145	33.88	13060	13140	12990	16840	9080	12960	13071.98	4.78	-1160	-933	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5232	4.67	0.80	12	0.04	2801.00	16450.00	25350	20240531	-48.40	12560	20250203	4.14	14130	-7.43	20250102	12560	4.14	20250203	25350	-48.40	20240531	12560	4.14	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
142	20250205	120700	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13060	100	2	0.77	179089110	13696	28.74	13060	13140	12990	16840	9080	12960	13076.02	4.78	-1160	-1431	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5224	4.66	0.79	12	0.03	2801.00	16450.00	25350	20240531	-48.48	12560	20250203	3.98	14130	-7.57	20250102	12560	3.98	20250203	25350	-48.48	20240531	12560	3.98	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
143	20250205	110659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13050	90	2	0.69	144451510	11043	23.17	13060	13140	12990	16840	9080	12960	13080.83	4.78	-1160	-972	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5220	4.66	0.79	12	0.03	2801.00	16450.00	25350	20240531	-48.52	12560	20250203	3.90	14130	-7.64	20250102	12560	3.90	20250203	25350	-48.52	20240531	12560	3.90	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
144	20250205	100705	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13080	120	2	0.93	96400970	7365	15.45	13060	13140	12990	16840	9080	12960	13089.08	4.78	-1160	643	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5232	4.67	0.80	12	0.02	2801.00	16450.00	25350	20240531	-48.40	12560	20250203	4.14	14130	-7.43	20250102	12560	4.14	20250203	25350	-48.40	20240531	12560	4.14	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
145	20250205	090710	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13090	130	2	1.00	14506010	1109	2.33	13060	13140	13020	16840	9080	12960	13080.37	4.78	-1160	429	13280	13120	12920	12760	12560	13200	12840	200	3880	500	9330	10	1	40000000	5236	4.67	0.80	12	0.00	2801.00	16450.00	25350	20240531	-48.36	12560	20250203	4.22	14130	-7.36	20250102	12560	4.22	20250203	25350	-48.36	20240531	12560	4.22	20250203	0.45	N	105630	500	200 억	1910199	N	N	129	N	N
146	20250204	160641	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12960	260	2	2.05	617934020	47569	47.78	12720	13080	12720	16510	8890	12700	12990.39	4.73	0	20288	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5184	4.63	0.79	12	0.12	2801.00	16450.00	25350	20240531	-48.88	12560	20250203	3.18	14130	-8.28	20250102	12560	3.18	20250203	25350	-48.88	20240531	12560	3.18	20250203	0.45	N	105630	500	200 억	1892324	N	N	129	N	N
147	20250204	150653	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13050	350	2	2.76	593349300	45675	45.88	12720	13080	12720	16510	8890	12700	12990.69	4.73	0	20217	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5220	4.66	0.79	12	0.11	2801.00	16450.00	25350	20240531	-48.52	12560	20250203	3.90	14130	-7.64	20250102	12560	3.90	20250203	25350	-48.52	20240531	12560	3.90	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
148	20250204	140652	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13020	320	2	2.52	515450410	39692	39.87	12720	13080	12720	16510	8890	12700	12986.26	4.73	0	19135	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5208	4.65	0.79	12	0.10	2801.00	16450.00	25350	20240531	-48.64	12560	20250203	3.66	14130	-7.86	20250102	12560	3.66	20250203	25350	-48.64	20240531	12560	3.66	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
149	20250204	130654	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13050	350	2	2.76	458956400	35352	35.51	12720	13080	12720	16510	8890	12700	12982.48	4.73	0	18365	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5220	4.66	0.79	12	0.09	2801.00	16450.00	25350	20240531	-48.52	12560	20250203	3.90	14130	-7.64	20250102	12560	3.90	20250203	25350	-48.52	20240531	12560	3.90	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
150	20250204	120700	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13050	350	2	2.76	389025050	29989	30.12	12720	13080	12720	16510	8890	12700	12972.27	4.73	0	16095	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5220	4.66	0.79	12	0.07	2801.00	16450.00	25350	20240531	-48.52	12560	20250203	3.90	14130	-7.64	20250102	12560	3.90	20250203	25350	-48.52	20240531	12560	3.90	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
151	20250204	110645	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13060	360	2	2.83	336275510	25951	26.07	12720	13080	12720	16510	8890	12700	12958.10	4.73	0	14672	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5224	4.66	0.79	12	0.06	2801.00	16450.00	25350	20240531	-48.48	12560	20250203	3.98	14130	-7.57	20250102	12560	3.98	20250203	25350	-48.48	20240531	12560	3.98	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
152	20250204	100650	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12990	290	2	2.28	206122240	15957	16.03	12720	13010	12720	16510	8890	12700	12917.37	4.73	0	8351	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5196	4.64	0.79	12	0.04	2801.00	16450.00	25350	20240531	-48.76	12560	20250203	3.42	14130	-8.07	20250102	12560	3.42	20250203	25350	-48.76	20240531	12560	3.42	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N
153	20250204	090651	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12870	170	2	1.34	30093650	2343	2.35	12720	12910	12720	16510	8890	12700	12844.13	4.73	0	10	13246	12972	12766	12492	12286	12870	12390	200	3810	500	9140	10	1	40000000	5148	4.59	0.78	12	0.01	2801.00	16450.00	25350	20240531	-49.23	12560	20250203	2.47	14130	-8.92	20250102	12560	2.47	20250203	25350	-49.23	20240531	12560	2.47	20250203	0.45	N	105630	500	200 억	1892324	N	N	849	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History