KissMeData/020000/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160348	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	-290	5	-1.78	1421309810	89179	218.23	16150	16330	15660	21150	11400	16280	15937.70	24.70	-31613	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3588	4.70	0.28	12	0.40	3405.00	57617.00	20800	20240401	-23.12	14270	20241114	12.05	16660	-4.02	20250224	14310	11.74	20250116	20800	-23.12	20240401	14270	12.05	20241114	0.87	N	020000	500	123 억	5541269	N	N	7	N	N
3	20250228	150350	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	-300	5	-1.84	1209118500	75942	185.84	16150	16330	15660	21150	11400	16280	15921.60	24.70	-25239	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3586	4.69	0.28	12	0.34	3405.00	57617.00	20800	20240401	-23.17	14270	20241114	11.98	16660	-4.08	20250224	14310	11.67	20250116	20800	-23.17	20240401	14270	11.98	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
4	20250228	140350	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-480	5	-2.95	888128590	55814	136.58	16150	16330	15660	21150	11400	16280	15912.29	24.70	-18179	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3545	4.64	0.27	12	0.25	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
5	20250228	130350	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-580	5	-3.56	706942990	44342	108.51	16150	16330	15700	21150	11400	16280	15942.97	24.70	-16072	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3523	4.61	0.27	12	0.20	3405.00	57617.00	20800	20240401	-24.52	14270	20241114	10.02	16660	-5.76	20250224	14310	9.71	20250116	20800	-24.52	20240401	14270	10.02	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
6	20250228	120347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	-450	5	-2.76	614664660	38483	94.17	16150	16330	15780	21150	11400	16280	15972.37	24.70	-14042	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3552	4.65	0.27	12	0.17	3405.00	57617.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
7	20250228	110348	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	-410	5	-2.52	543207890	33974	83.14	16150	16330	15810	21150	11400	16280	15988.93	24.70	-11474	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3561	4.66	0.28	12	0.15	3405.00	57617.00	20800	20240401	-23.70	14270	20241114	11.21	16660	-4.74	20250224	14310	10.90	20250116	20800	-23.70	20240401	14270	11.21	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
8	20250228	100348	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-380	5	-2.33	473580220	29592	72.41	16150	16330	15810	21150	11400	16280	16003.66	24.70	-8219	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3568	4.67	0.28	12	0.13	3405.00	57617.00	20800	20240401	-23.56	14270	20241114	11.42	16660	-4.56	20250224	14310	11.11	20250116	20800	-23.56	20240401	14270	11.42	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
9	20250228	090349	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	-130	5	-0.80	110300000	6793	16.62	16150	16330	16080	21150	11400	16280	16237.30	24.70	-861	16580	16430	16300	16150	16020	16365	16085	123	4870	500	12370	10	1	22437747	3624	4.74	0.28	12	0.03	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.87	N	020000	500	123 억	5541269	N	N	194	N	N
10	20250227	160347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16280	-30	5	-0.18	665629350	40731	67.94	16310	16450	16170	21200	11420	16310	16342.11	24.72	-5901	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3653	4.78	0.28	12	0.18	3405.00	57617.00	20800	20240401	-21.73	14270	20241114	14.09	16660	-2.28	20250224	14310	13.77	20250116	20800	-21.73	20240401	14270	14.09	20241114	0.88	N	020000	500	123 억	5546328	N	N	194	N	N
11	20250227	150345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-120	5	-0.74	648957460	39705	66.23	16310	16450	16170	21200	11420	16310	16344.48	24.72	-5573	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3633	4.75	0.28	12	0.18	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
12	20250227	140347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16230	-80	5	-0.49	558155680	34109	56.89	16310	16450	16220	21200	11420	16310	16363.88	24.72	-6746	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3642	4.77	0.28	12	0.15	3405.00	57617.00	20800	20240401	-21.97	14270	20241114	13.74	16660	-2.58	20250224	14310	13.42	20250116	20800	-21.97	20240401	14270	13.74	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
13	20250227	130345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16400	90	2	0.55	320083370	19547	32.60	16310	16450	16230	21200	11420	16310	16375.06	24.72	-500	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3680	4.82	0.28	12	0.09	3405.00	57617.00	20800	20240401	-21.15	14270	20241114	14.93	16660	-1.56	20250224	14310	14.61	20250116	20800	-21.15	20240401	14270	14.93	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
14	20250227	120345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16400	90	2	0.55	200084490	12231	20.40	16310	16400	16230	21200	11420	16310	16358.80	24.72	-2999	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3680	4.82	0.28	12	0.05	3405.00	57617.00	20800	20240401	-21.15	14270	20241114	14.93	16660	-1.56	20250224	14310	14.61	20250116	20800	-21.15	20240401	14270	14.93	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
15	20250227	110348	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16370	60	2	0.37	167965120	10270	17.13	16310	16390	16230	21200	11420	16310	16354.93	24.72	-2377	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3673	4.81	0.28	12	0.05	3405.00	57617.00	20800	20240401	-21.30	14270	20241114	14.72	16660	-1.74	20250224	14310	14.40	20250116	20800	-21.30	20240401	14270	14.72	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
16	20250227	100359	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16360	50	2	0.31	70572470	4322	7.21	16310	16370	16230	21200	11420	16310	16328.66	24.72	-2155	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3671	4.80	0.28	12	0.02	3405.00	57617.00	20800	20240401	-21.35	14270	20241114	14.65	16660	-1.80	20250224	14310	14.33	20250116	20800	-21.35	20240401	14270	14.65	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
17	20250227	090356	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16280	-30	5	-0.18	1613060	99	0.17	16310	16320	16260	21200	11420	16310	16293.54	24.72	-57	16490	16400	16220	16130	15950	16445	16175	123	4890	500	12390	10	1	22437747	3653	4.78	0.28	12	0.00	3405.00	57617.00	20800	20240401	-21.73	14270	20241114	14.09	16660	-2.28	20250224	14310	13.77	20250116	20800	-21.73	20240401	14270	14.09	20241114	0.88	N	020000	500	123 억	5546328	N	N	21	N	N
18	20250226	160345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16310	120	2	0.74	966978740	59791	123.67	16070	16310	16040	21000	11340	16190	16172.64	24.74	-7450	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3660	4.79	0.28	12	0.27	3405.00	57617.00	21050	20240215	-22.52	14270	20241114	14.30	16660	-2.10	20250224	14310	13.98	20250116	20800	-21.59	20240401	14270	14.30	20241114	0.88	N	020000	500	123 억	5551372	N	N	21	N	N
19	20250226	150346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16300	110	2	0.68	899267810	55636	115.07	16070	16310	16040	21000	11340	16190	16163.42	24.74	-5863	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3657	4.79	0.28	12	0.25	3405.00	57617.00	21050	20240215	-22.57	14270	20241114	14.23	16660	-2.16	20250224	14310	13.91	20250116	20800	-21.63	20240401	14270	14.23	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
20	20250226	140346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16220	30	2	0.19	737566430	45678	94.48	16070	16310	16040	21000	11340	16190	16147.08	24.74	-979	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3639	4.76	0.28	12	0.20	3405.00	57617.00	21050	20240215	-22.95	14270	20241114	13.67	16660	-2.64	20250224	14310	13.35	20250116	20800	-22.02	20240401	14270	13.67	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
21	20250226	130346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16090	-100	5	-0.62	591890120	36663	75.83	16070	16310	16060	21000	11340	16190	16144.07	24.74	2360	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3610	4.73	0.28	12	0.16	3405.00	57617.00	21050	20240215	-23.56	14270	20241114	12.75	16660	-3.42	20250224	14310	12.44	20250116	20800	-22.64	20240401	14270	12.75	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
22	20250226	120346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16090	-100	5	-0.62	436795480	27037	55.92	16070	16310	16070	21000	11340	16190	16155.47	24.74	516	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3610	4.73	0.28	12	0.12	3405.00	57617.00	21050	20240215	-23.56	14270	20241114	12.75	16660	-3.42	20250224	14310	12.44	20250116	20800	-22.64	20240401	14270	12.75	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
23	20250226	110346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16140	-50	5	-0.31	305735860	18910	39.11	16070	16310	16070	21000	11340	16190	16167.95	24.74	-653	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3621	4.74	0.28	12	0.08	3405.00	57617.00	21050	20240215	-23.33	14270	20241114	13.10	16660	-3.12	20250224	14310	12.79	20250116	20800	-22.40	20240401	14270	13.10	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
24	20250226	100345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16180	-10	5	-0.06	135759110	8372	17.32	16070	16310	16070	21000	11340	16190	16215.85	24.74	-1999	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3630	4.75	0.28	12	0.04	3405.00	57617.00	21050	20240215	-23.14	14270	20241114	13.38	16660	-2.88	20250224	14310	13.07	20250116	20800	-22.21	20240401	14270	13.38	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
25	20250226	090348	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16100	-90	5	-0.56	13034070	807	1.67	16070	16200	16070	21000	11340	16190	16151.26	24.74	-469	16736	16462	16326	16052	15916	16395	15985	123	4810	500	12300	10	1	22437747	3612	4.73	0.28	12	0.00	3405.00	57617.00	21050	20240215	-23.52	14270	20241114	12.82	16660	-3.36	20250224	14310	12.51	20250116	20800	-22.60	20240401	14270	12.82	20241114	0.88	N	020000	500	123 억	5551372	N	N	137	N	N
26	20250225	160344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-400	5	-2.41	787438620	48137	127.95	16310	16600	16190	21550	11620	16590	16358.29	24.82	-18635	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3633	4.75	0.28	12	0.21	3405.00	57617.00	21550	20240214	-24.87	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.89	N	020000	500	123 억	5568837	N	N	137	N	N
27	20250225	150344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16230	-360	5	-2.17	729298550	44551	118.42	16310	16600	16210	21550	11620	16590	16369.97	24.82	-18117	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3642	4.77	0.28	12	0.20	3405.00	57617.00	21550	20240214	-24.69	14270	20241114	13.74	16660	-2.58	20250224	14310	13.42	20250116	20800	-21.97	20240401	14270	13.74	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
28	20250225	140343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16280	-310	5	-1.87	646864410	39490	104.97	16310	16600	16210	21550	11620	16590	16380.46	24.82	-16088	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3653	4.78	0.28	12	0.18	3405.00	57617.00	21550	20240214	-24.45	14270	20241114	14.09	16660	-2.28	20250224	14310	13.77	20250116	20800	-21.73	20240401	14270	14.09	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
29	20250225	130344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16260	-330	5	-1.99	521788300	31821	84.58	16310	16600	16210	21550	11620	16590	16397.61	24.82	-12016	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3648	4.78	0.28	12	0.14	3405.00	57617.00	21550	20240214	-24.55	14270	20241114	13.95	16660	-2.40	20250224	14310	13.63	20250116	20800	-21.83	20240401	14270	13.95	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
30	20250225	120343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16310	-280	5	-1.69	435139620	26484	70.40	16310	16600	16230	21550	11620	16590	16430.28	24.82	-10367	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3660	4.79	0.28	12	0.12	3405.00	57617.00	21550	20240214	-24.32	14270	20241114	14.30	16660	-2.10	20250224	14310	13.98	20250116	20800	-21.59	20240401	14270	14.30	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
31	20250225	110344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16400	-190	5	-1.15	283484540	17203	45.73	16310	16600	16300	21550	11620	16590	16478.79	24.82	-5767	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3680	4.82	0.28	12	0.08	3405.00	57617.00	21550	20240214	-23.90	14270	20241114	14.93	16660	-1.56	20250224	14310	14.61	20250116	20800	-21.15	20240401	14270	14.93	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
32	20250225	100342	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16450	-140	5	-0.84	200315770	12144	32.28	16310	16600	16300	21550	11620	16590	16495.04	24.82	-3227	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3691	4.83	0.29	12	0.05	3405.00	57617.00	21550	20240214	-23.67	14270	20241114	15.28	16660	-1.26	20250224	14310	14.95	20250116	20800	-20.91	20240401	14270	15.28	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
33	20250225	090344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16330	-260	5	-1.57	15724620	964	2.56	16310	16520	16300	21550	11620	16590	16311.85	24.82	84	16770	16680	16570	16480	16370	16725	16525	123	4960	500	12600	10	1	22437747	3664	4.80	0.28	12	0.00	3405.00	57617.00	21550	20240214	-24.22	14270	20241114	14.44	16660	-1.98	20250224	14310	14.12	20250116	20800	-21.49	20240401	14270	14.44	20241114	0.89	N	020000	500	123 억	5568837	N	N	5	N	N
34	20250224	160341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16590	50	2	0.30	623592270	37615	88.79	16540	16660	16460	21500	11580	16540	16578.29	24.84	-4470	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3722	4.87	0.29	12	0.17	3405.00	57617.00	21550	20240214	-23.02	14270	20241114	16.26	16660	-0.42	20250224	14310	15.93	20250116	20800	-20.24	20240401	14270	16.26	20241114	0.90	N	020000	500	123 억	5573907	N	N	5	N	N
35	20250224	150341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16560	20	2	0.12	615311320	37115	87.61	16540	16660	16460	21500	11580	16540	16578.51	24.84	-4508	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3716	4.86	0.29	12	0.17	3405.00	57617.00	21550	20240214	-23.16	14270	20241114	16.05	16660	-0.60	20250224	14310	15.72	20250116	20800	-20.38	20240401	14270	16.05	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
36	20250224	140341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16570	30	2	0.18	535220730	32293	76.22	16540	16660	16460	21500	11580	16540	16573.89	24.84	-2379	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3718	4.87	0.29	12	0.14	3405.00	57617.00	21550	20240214	-23.11	14270	20241114	16.12	16660	-0.54	20250224	14310	15.79	20250116	20800	-20.34	20240401	14270	16.12	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
37	20250224	130341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16590	50	2	0.30	442629140	26705	63.03	16540	16660	16460	21500	11580	16540	16574.77	24.84	-1492	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3722	4.87	0.29	12	0.12	3405.00	57617.00	21550	20240214	-23.02	14270	20241114	16.26	16660	-0.42	20250224	14310	15.93	20250116	20800	-20.24	20240401	14270	16.26	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
38	20250224	120340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16630	90	2	0.54	353542190	21331	50.35	16540	16660	16460	21500	11580	16540	16574.10	24.84	-759	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3731	4.88	0.29	12	0.10	3405.00	57617.00	21550	20240214	-22.83	14270	20241114	16.54	16660	-0.18	20250224	14310	16.21	20250116	20800	-20.05	20240401	14270	16.54	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
39	20250224	110340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16530	-10	5	-0.06	263101020	15884	37.49	16540	16660	16460	21500	11580	16540	16563.90	24.84	529	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3709	4.85	0.29	12	0.07	3405.00	57617.00	21550	20240214	-23.29	14270	20241114	15.84	16660	-0.78	20250224	14310	15.51	20250116	20800	-20.53	20240401	14270	15.84	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
40	20250224	100339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16610	70	2	0.42	190541700	11501	27.15	16540	16650	16460	21500	11580	16540	16567.40	24.84	1095	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3727	4.88	0.29	12	0.05	3405.00	57617.00	21550	20240214	-22.92	14270	20241114	16.40	16650	-0.24	20250224	14310	16.07	20250116	20800	-20.14	20240401	14270	16.40	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
41	20250224	090341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16530	-10	5	-0.06	8763470	530	1.25	16540	16540	16460	21500	11580	16540	16534.85	24.84	-114	16820	16680	16490	16350	16160	16750	16420	123	4960	500	12570	10	1	22437747	3709	4.85	0.29	12	0.00	3405.00	57617.00	21550	20240214	-23.29	14270	20241114	15.84	16630	-0.60	20250221	14310	15.51	20250116	20800	-20.53	20240401	14270	15.84	20241114	0.90	N	020000	500	123 억	5573907	N	N	0	N	N
42	20250221	160339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16540	90	2	0.55	696853300	42152	60.11	16420	16630	16300	21350	11520	16450	16531.91	24.89	-13544	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3711	4.86	0.29	12	0.19	3405.00	57617.00	21650	20240208	-23.60	14270	20241114	15.91	16630	-0.54	20250221	14310	15.58	20250116	20800	-20.48	20240401	14270	15.91	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
43	20250221	150341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16560	110	2	0.67	672244690	40665	57.99	16420	16630	16300	21350	11520	16450	16531.28	24.89	-13628	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3716	4.86	0.29	12	0.18	3405.00	57617.00	21650	20240208	-23.51	14270	20241114	16.05	16630	-0.42	20250221	14310	15.72	20250116	20800	-20.38	20240401	14270	16.05	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
44	20250221	140339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16570	120	2	0.73	579809210	35090	50.04	16420	16630	16300	21350	11520	16450	16523.49	24.89	-12024	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3718	4.87	0.29	12	0.16	3405.00	57617.00	21650	20240208	-23.46	14270	20241114	16.12	16630	-0.36	20250221	14310	15.79	20250116	20800	-20.34	20240401	14270	16.12	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
45	20250221	130339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16610	160	2	0.97	467947710	28350	40.43	16420	16630	16300	21350	11520	16450	16506.09	24.89	-8900	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3727	4.88	0.29	12	0.13	3405.00	57617.00	21650	20240208	-23.28	14270	20241114	16.40	16630	-0.12	20250221	14310	16.07	20250116	20800	-20.14	20240401	14270	16.40	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
46	20250221	120340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16490	40	2	0.24	299341040	18175	25.92	16420	16530	16300	21350	11520	16450	16469.93	24.89	-4708	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3700	4.84	0.29	12	0.08	3405.00	57617.00	21650	20240208	-23.83	14270	20241114	15.56	16530	-0.24	20250221	14310	15.23	20250116	20800	-20.72	20240401	14270	15.56	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
47	20250221	110338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16510	60	2	0.36	238253090	14471	20.64	16420	16520	16300	21350	11520	16450	16464.18	24.89	-2971	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3704	4.85	0.29	12	0.06	3405.00	57617.00	21650	20240208	-23.74	14270	20241114	15.70	16520	-0.06	20250221	14310	15.37	20250116	20800	-20.62	20240401	14270	15.70	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
48	20250221	100339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16490	40	2	0.24	196962340	11969	17.07	16420	16520	16300	21350	11520	16450	16456.04	24.89	-2039	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3700	4.84	0.29	12	0.05	3405.00	57617.00	21650	20240208	-23.83	14270	20241114	15.56	16520	-0.18	20250221	14310	15.23	20250116	20800	-20.72	20240401	14270	15.56	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
49	20250221	090339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16430	-20	5	-0.12	13909610	851	1.21	16420	16430	16300	21350	11520	16450	16345.02	24.89	-388	16843	16646	16283	16086	15723	16745	16185	123	4900	500	12500	10	1	22437747	3687	4.83	0.29	12	0.00	3405.00	57617.00	21650	20240208	-24.11	14270	20241114	15.14	16480	-0.30	20250220	14310	14.81	20250116	20800	-21.01	20240401	14270	15.14	20241114	0.88	N	020000	500	123 억	5585047	N	N	32	N	N
50	20250220	160338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16450	540	2	3.39	1143090780	70114	238.98	15950	16480	15920	20650	11140	15910	16303.31	24.90	-6314	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3691	4.83	0.29	12	0.31	3405.00	57617.00	21650	20240207	-24.02	14270	20241114	15.28	16480	-0.18	20250220	14310	14.95	20250116	20800	-20.91	20240401	14270	15.28	20241114	0.87	N	020000	500	123 억	5586782	N	N	32	N	N
51	20250220	150338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16460	550	2	3.46	1102385200	67636	230.53	15950	16480	15920	20650	11140	15910	16298.79	24.90	-5607	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3693	4.83	0.29	12	0.30	3405.00	57617.00	21650	20240207	-23.97	14270	20241114	15.35	16480	-0.12	20250220	14310	15.02	20250116	20800	-20.87	20240401	14270	15.35	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
52	20250220	140339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16390	480	2	3.02	926451520	56926	194.03	15950	16480	15920	20650	11140	15910	16274.66	24.90	-2640	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3678	4.81	0.28	12	0.25	3405.00	57617.00	21650	20240207	-24.30	14270	20241114	14.86	16480	-0.55	20250220	14310	14.54	20250116	20800	-21.20	20240401	14270	14.86	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
53	20250220	130337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16410	500	2	3.14	797057280	49046	167.17	15950	16480	15920	20650	11140	15910	16251.22	24.90	204	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3682	4.82	0.28	12	0.22	3405.00	57617.00	21650	20240207	-24.20	14270	20241114	15.00	16480	-0.42	20250220	14310	14.68	20250116	20800	-21.11	20240401	14270	15.00	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
54	20250220	120338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16430	520	2	3.27	719964190	44338	151.12	15950	16480	15920	20650	11140	15910	16238.08	24.90	3333	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3687	4.83	0.29	12	0.20	3405.00	57617.00	21650	20240207	-24.11	14270	20241114	15.14	16480	-0.30	20250220	14310	14.81	20250116	20800	-21.01	20240401	14270	15.14	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
55	20250220	110338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16250	340	2	2.14	384290520	23847	81.28	15950	16280	15920	20650	11140	15910	16114.84	24.90	1062	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3646	4.77	0.28	12	0.11	3405.00	57617.00	21650	20240207	-24.94	14270	20241114	13.88	16280	-0.18	20250220	14310	13.56	20250116	20800	-21.88	20240401	14270	13.88	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
56	20250220	100337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	240	2	1.51	196957700	12267	41.81	15950	16160	15920	20650	11140	15910	16055.90	24.90	2221	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3624	4.74	0.28	12	0.05	3405.00	57617.00	21650	20240207	-25.40	14270	20241114	13.17	16160	-0.06	20250220	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
57	20250220	090339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15960	50	2	0.31	6491660	407	1.39	15950	15960	15950	20650	11140	15910	15950.02	24.90	-68	16043	15976	15843	15776	15643	16010	15810	123	4740	500	12090	10	1	22437747	3581	4.69	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.28	14270	20241114	11.84	16000	-0.25	20250218	14310	11.53	20250116	20800	-23.27	20240401	14270	11.84	20241114	0.87	N	020000	500	123 억	5586782	N	N	60	N	N
58	20250219	160336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15910	140	2	0.89	460735320	29171	152.51	15770	15910	15710	20500	11040	15770	15794.29	24.90	-7007	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3570	4.67	0.28	12	0.13	3405.00	57617.00	21650	20240207	-26.51	14270	20241114	11.49	16000	-0.56	20250218	14310	11.18	20250116	20800	-23.51	20240401	14270	11.49	20241114	0.94	N	020000	500	123 억	5588115	N	N	60	N	N
59	20250219	150338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	60	2	0.38	425409710	26947	140.88	15770	15890	15710	20500	11040	15770	15786.90	24.90	-6212	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3552	4.65	0.27	12	0.12	3405.00	57617.00	21650	20240207	-26.88	14270	20241114	10.93	16000	-1.06	20250218	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
60	20250219	140336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	80	2	0.51	347812710	22045	115.26	15770	15890	15710	20500	11040	15770	15777.40	24.90	-4944	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3556	4.65	0.28	12	0.10	3405.00	57617.00	21650	20240207	-26.79	14270	20241114	11.07	16000	-0.94	20250218	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
61	20250219	130336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15840	70	2	0.44	275360750	17476	91.37	15770	15840	15710	20500	11040	15770	15756.51	24.90	-3887	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3554	4.65	0.27	12	0.08	3405.00	57617.00	21650	20240207	-26.84	14270	20241114	11.00	16000	-1.00	20250218	14310	10.69	20250116	20800	-23.85	20240401	14270	11.00	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
62	20250219	120336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	20	2	0.13	231753710	14718	76.95	15770	15820	15710	20500	11040	15770	15746.28	24.90	-4453	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3543	4.64	0.27	12	0.07	3405.00	57617.00	21650	20240207	-27.07	14270	20241114	10.65	16000	-1.31	20250218	14310	10.34	20250116	20800	-24.09	20240401	14270	10.65	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
63	20250219	110337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	10	2	0.06	194358680	12349	64.56	15770	15810	15710	20500	11040	15770	15738.82	24.90	-3976	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3541	4.63	0.27	12	0.06	3405.00	57617.00	21650	20240207	-27.11	14270	20241114	10.58	16000	-1.38	20250218	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
64	20250219	100336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-20	5	-0.13	50670940	3219	16.83	15770	15810	15710	20500	11040	15770	15741.21	24.90	-1842	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3534	4.63	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.25	14270	20241114	10.37	16000	-1.56	20250218	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
65	20250219	090337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	0	3	0.00	205010	13	0.07	15770	15770	15770	20500	11040	15770	15770.00	24.90	-1	16130	15950	15820	15640	15510	15885	15575	123	4730	500	11980	10	1	22437747	3538	4.63	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	16000	-1.44	20250218	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.94	N	020000	500	123 억	5588115	N	N	0	N	N
66	20250218	160335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-170	5	-1.07	297009430	18800	29.22	16000	16000	15690	20700	11160	15940	15798.37	24.92	-8561	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3538	4.63	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	16000	-1.44	20250218	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
67	20250218	150336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-170	5	-1.07	281168080	17796	27.66	16000	16000	15690	20700	11160	15940	15799.51	24.92	-7931	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3538	4.63	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	16000	-1.44	20250218	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
68	20250218	140336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-170	5	-1.07	238474550	15092	23.46	16000	16000	15690	20700	11160	15940	15801.39	24.92	-6743	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3538	4.63	0.27	12	0.07	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	16000	-1.44	20250218	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
69	20250218	130336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-130	5	-0.82	195710840	12386	19.25	16000	16000	15690	20700	11160	15940	15800.97	24.92	-4326	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3547	4.64	0.27	12	0.06	3405.00	57617.00	21650	20240207	-26.97	14270	20241114	10.79	16000	-1.19	20250218	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
70	20250218	120336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	-200	5	-1.25	170925820	10815	16.81	16000	16000	15690	20700	11160	15940	15804.51	24.92	-3486	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3532	4.62	0.27	12	0.05	3405.00	57617.00	21650	20240207	-27.30	14270	20241114	10.30	16000	-1.62	20250218	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
71	20250218	110336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	-200	5	-1.25	151217620	9563	14.86	16000	16000	15690	20700	11160	15940	15812.78	24.92	-3316	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3532	4.62	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.30	14270	20241114	10.30	16000	-1.62	20250218	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
72	20250218	100336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-180	5	-1.13	78714390	4957	7.70	16000	16000	15760	20700	11160	15940	15879.44	24.92	-2924	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3536	4.63	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.21	14270	20241114	10.44	16000	-1.50	20250218	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
73	20250218	090336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15930	-10	5	-0.06	20217170	1264	1.96	16000	16000	15930	20700	11160	15940	15994.60	24.92	-624	16406	16172	15746	15512	15086	16290	15630	123	4760	500	12110	10	1	22437747	3574	4.68	0.28	12	0.01	3405.00	57617.00	21650	20240207	-26.42	14270	20241114	11.63	16000	-0.44	20250218	14310	11.32	20250116	20800	-23.41	20240401	14270	11.63	20241114	0.95	N	020000	500	123 억	5591873	N	N	40	N	N
74	20250217	160335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15940	630	2	4.11	1009391000	63833	505.13	15320	15980	15320	19900	10720	15310	15812.99	24.86	11125	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3577	4.68	0.28	12	0.28	3405.00	57617.00	21650	20240207	-26.37	14270	20241114	11.70	15980	-0.25	20250217	14310	11.39	20250116	20800	-23.37	20240401	14270	11.70	20241114	0.94	N	020000	500	123 억	5577815	N	N	40	N	N
75	20250217	150335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	540	2	3.53	995045680	62932	498.00	15320	15980	15320	19900	10720	15310	15811.44	24.86	11103	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3556	4.65	0.28	12	0.28	3405.00	57617.00	21650	20240207	-26.79	14270	20241114	11.07	15980	-0.81	20250217	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
76	20250217	140335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	660	2	4.31	895968510	56716	448.81	15320	15980	15320	19900	10720	15310	15797.46	24.86	12978	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3583	4.69	0.28	12	0.25	3405.00	57617.00	21650	20240207	-26.24	14270	20241114	11.91	15980	-0.06	20250217	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
77	20250217	130336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	670	2	4.38	752483560	47725	377.66	15320	15980	15320	19900	10720	15310	15767.07	24.86	17130	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3586	4.69	0.28	12	0.21	3405.00	57617.00	21650	20240207	-26.19	14270	20241114	11.98	15980	0.00	20250217	14310	11.67	20250116	20800	-23.17	20240401	14270	11.98	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
78	20250217	120337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	570	2	3.72	544090210	34621	273.97	15320	15910	15320	19900	10720	15310	15715.61	24.86	12106	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3563	4.66	0.28	12	0.15	3405.00	57617.00	21650	20240207	-26.65	14270	20241114	11.28	15910	-0.19	20250217	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
79	20250217	110335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	540	2	3.53	342364570	21912	173.40	15320	15870	15320	19900	10720	15310	15624.52	24.86	7985	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3556	4.65	0.28	12	0.10	3405.00	57617.00	21650	20240207	-26.79	14270	20241114	11.07	15870	-0.13	20250217	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
80	20250217	100334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	190	2	1.24	66781980	4318	34.17	15320	15560	15320	19900	10720	15310	15465.95	24.86	-128	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3478	4.55	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15680	-1.15	20250207	14310	8.32	20250116	20800	-25.48	20240401	14270	8.62	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
81	20250217	090334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15330	20	2	0.13	475000	31	0.25	15320	15330	15320	19900	10720	15310	15322.58	24.86	-5	15570	15440	15320	15190	15070	15505	15255	123	4590	500	11630	10	1	22437747	3440	4.50	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.19	14270	20241114	7.43	15680	-2.23	20250207	14310	7.13	20250116	20800	-26.30	20240401	14270	7.43	20241114	0.94	N	020000	500	123 억	5577815	N	N	454	N	N
82	20250214	160333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	110	2	0.72	188134440	12260	42.56	15200	15450	15200	19760	10640	15200	15345.43	24.85	-14	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3435	4.50	0.27	12	0.05	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.93	N	020000	500	123 억	5574926	N	N	454	N	N
83	20250214	150333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	110	2	0.72	159477680	10387	36.06	15200	15450	15200	19760	10640	15200	15353.58	24.85	442	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3435	4.50	0.27	12	0.05	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
84	20250214	140334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	160	2	1.05	148405600	9665	33.55	15200	15450	15200	19760	10640	15200	15354.95	24.85	759	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3446	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
85	20250214	130334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	150	2	0.99	132945190	8659	30.06	15200	15450	15200	19760	10640	15200	15353.41	24.85	775	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3444	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
86	20250214	120334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15330	130	2	0.86	113257750	7376	25.60	15200	15450	15200	19760	10640	15200	15354.90	24.85	946	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3440	4.50	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.19	14270	20241114	7.43	15680	-2.23	20250207	14310	7.13	20250116	21550	-28.86	20240214	14270	7.43	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
87	20250214	110332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	140	2	0.92	95652510	6229	21.62	15200	15450	15200	19760	10640	15200	15356.00	24.85	809	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3442	4.51	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	15680	-2.17	20250207	14310	7.20	20250116	21550	-28.82	20240214	14270	7.50	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
88	20250214	100334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	140	2	0.92	37484580	2451	8.51	15200	15360	15200	19760	10640	15200	15293.59	24.85	200	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3442	4.51	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	15680	-2.17	20250207	14310	7.20	20250116	21550	-28.82	20240214	14270	7.50	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
89	20250214	090334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15240	40	2	0.26	5777260	380	1.32	15200	15240	15200	19760	10640	15200	15203.32	24.85	9	15380	15290	15150	15060	14920	15335	15105	123	4560	500	11550	10	1	22437747	3420	4.48	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.61	14270	20241114	6.80	15680	-2.81	20250207	14310	6.50	20250116	21550	-29.28	20240214	14270	6.80	20241114	0.93	N	020000	500	123 억	5574926	N	N	31	N	N
90	20250213	160331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	40	2	0.26	434552910	28808	191.57	15110	15240	15010	19700	10620	15160	15084.45	24.87	-8051	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3411	4.46	0.26	12	0.13	3405.00	57617.00	21650	20240207	-29.79	14270	20241114	6.52	15680	-3.06	20250207	14310	6.22	20250116	21550	-29.47	20240214	14270	6.52	20241114	0.91	N	020000	500	123 억	5581190	N	N	31	N	N
91	20250213	150331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15210	50	2	0.33	384810040	25534	169.80	15110	15240	15010	19700	10620	15160	15070.50	24.87	-5922	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3413	4.47	0.26	12	0.11	3405.00	57617.00	21650	20240207	-29.75	14270	20241114	6.59	15680	-3.00	20250207	14310	6.29	20250116	21550	-29.42	20240214	14270	6.59	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
92	20250213	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15020	-140	5	-0.92	263168430	17505	116.41	15110	15160	15010	19700	10620	15160	15033.90	24.87	-1554	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3370	4.41	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.62	14270	20241114	5.26	15680	-4.21	20250207	14310	4.96	20250116	21550	-30.30	20240214	14270	5.26	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
93	20250213	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	-130	5	-0.86	211292010	14052	93.44	15110	15160	15010	19700	10620	15160	15036.44	24.87	-1420	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3372	4.41	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15680	-4.15	20250207	14310	5.03	20250116	21550	-30.26	20240214	14270	5.33	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
94	20250213	120331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15020	-140	5	-0.92	172383350	11463	76.23	15110	15160	15010	19700	10620	15160	15038.24	24.87	-1343	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3370	4.41	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.62	14270	20241114	5.26	15680	-4.21	20250207	14310	4.96	20250116	21550	-30.30	20240214	14270	5.26	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
95	20250213	110330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	-130	5	-0.86	130277790	8661	57.59	15110	15160	15010	19700	10620	15160	15041.89	24.87	-1020	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3372	4.41	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15680	-4.15	20250207	14310	5.03	20250116	21550	-30.26	20240214	14270	5.33	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
96	20250213	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15050	-110	5	-0.73	29919620	1985	13.20	15110	15160	15030	19700	10620	15160	15072.86	24.87	-1253	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3377	4.42	0.26	12	0.01	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	15680	-4.02	20250207	14310	5.17	20250116	21550	-30.16	20240214	14270	5.47	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
97	20250213	090330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	-60	5	-0.40	4949890	328	2.18	15110	15160	15090	19700	10620	15160	15091.13	24.87	-7	15526	15342	15216	15032	14906	15280	14970	123	4540	500	11520	10	1	22437747	3388	4.43	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15680	-3.70	20250207	14310	5.52	20250116	21550	-29.93	20240214	14270	5.82	20241114	0.91	N	020000	500	123 억	5581190	N	N	95	N	N
98	20250212	160329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15160	-150	5	-0.98	226094840	14896	57.78	15310	15400	15090	19900	10720	15310	15178.23	24.87	-231	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3402	4.45	0.26	12	0.07	3405.00	57617.00	21650	20240207	-29.98	14270	20241114	6.24	15680	-3.32	20250207	14310	5.94	20250116	21550	-29.65	20240214	14270	6.24	20241114	0.89	N	020000	500	123 억	5580484	N	N	95	N	N
99	20250212	150329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15110	-200	5	-1.31	218317080	14382	55.79	15310	15400	15090	19900	10720	15310	15179.88	24.87	-132	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3390	4.44	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	15680	-3.64	20250207	14310	5.59	20250116	21550	-29.88	20240214	14270	5.89	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
100	20250212	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	-210	5	-1.37	158752100	10438	40.49	15310	15400	15100	19900	10720	15310	15209.05	24.87	-182	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3388	4.43	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15680	-3.70	20250207	14310	5.52	20250116	21550	-29.93	20240214	14270	5.82	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
101	20250212	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	-190	5	-1.24	101582770	6656	25.82	15310	15400	15110	19900	10720	15310	15261.83	24.87	80	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3393	4.44	0.26	12	0.03	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15680	-3.57	20250207	14310	5.66	20250116	21550	-29.84	20240214	14270	5.96	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
102	20250212	120329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	-140	5	-0.91	83832930	5483	21.27	15310	15400	15170	19900	10720	15310	15289.61	24.87	-93	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3404	4.46	0.26	12	0.02	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15680	-3.25	20250207	14310	6.01	20250116	21550	-29.61	20240214	14270	6.31	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
103	20250212	110329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	0	3	0.00	49459230	3229	12.53	15310	15400	15290	19900	10720	15310	15317.20	24.87	886	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3435	4.50	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
104	20250212	100329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15290	-20	5	-0.13	38518410	2514	9.75	15310	15400	15290	19900	10720	15310	15321.56	24.87	530	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3431	4.49	0.27	12	0.01	3405.00	57617.00	21650	20240207	-29.38	14270	20241114	7.15	15680	-2.49	20250207	14310	6.85	20250116	21550	-29.05	20240214	14270	7.15	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
105	20250212	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15290	-20	5	-0.13	749460	49	0.19	15310	15310	15290	19900	10720	15310	15295.10	24.87	-16	15610	15460	15250	15100	14890	15535	15175	123	4590	500	11630	10	1	22437747	3431	4.49	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.38	14270	20241114	7.15	15680	-2.49	20250207	14310	6.85	20250116	21550	-29.05	20240214	14270	7.15	20241114	0.89	N	020000	500	123 억	5580484	N	N	1	N	N
106	20250211	160328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	-40	5	-0.26	383580710	25288	113.93	15290	15400	15040	19950	10750	15350	15168.32	24.89	-7481	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3435	4.50	0.27	12	0.11	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	15680	-2.36	20250207	14310	6.99	20250116	21550	-28.96	20240214	14270	7.29	20241114	0.87	N	020000	500	123 억	5585679	N	N	1	N	N
107	20250211	150328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15190	-160	5	-1.04	365973590	24132	108.72	15290	15400	15040	19950	10750	15350	15165.49	24.89	-7482	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3408	4.46	0.26	12	0.11	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	15680	-3.12	20250207	14310	6.15	20250116	21550	-29.51	20240214	14270	6.45	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
108	20250211	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15180	-170	5	-1.11	325961550	21497	96.85	15290	15400	15040	19950	10750	15350	15163.12	24.89	-7670	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3406	4.46	0.26	12	0.10	3405.00	57617.00	21650	20240207	-29.88	14270	20241114	6.38	15680	-3.19	20250207	14310	6.08	20250116	21550	-29.56	20240214	14270	6.38	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
109	20250211	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15140	-210	5	-1.37	263703410	17385	78.32	15290	15400	15040	19950	10750	15350	15168.44	24.89	-7703	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3397	4.45	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	15680	-3.44	20250207	14310	5.80	20250116	21550	-29.74	20240214	14270	6.10	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
110	20250211	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15050	-300	5	-1.95	217310890	14318	64.50	15290	15400	15040	19950	10750	15350	15177.46	24.89	-8136	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3377	4.42	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	15680	-4.02	20250207	14310	5.17	20250116	21550	-30.16	20240214	14270	5.47	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
111	20250211	110329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	-230	5	-1.50	166376050	10944	49.30	15290	15400	15120	19950	10750	15350	15202.49	24.89	-5563	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3393	4.44	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15680	-3.57	20250207	14310	5.66	20250116	21550	-29.84	20240214	14270	5.96	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
112	20250211	100328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15200	-150	5	-0.98	114772760	7542	33.98	15290	15400	15150	19950	10750	15350	15217.81	24.89	-2767	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3411	4.46	0.26	12	0.03	3405.00	57617.00	21650	20240207	-29.79	14270	20241114	6.52	15680	-3.06	20250207	14310	6.22	20250116	21550	-29.47	20240214	14270	6.52	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
113	20250211	090330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	10	2	0.07	4227110	276	1.24	15290	15360	15290	19950	10750	15350	15315.62	24.89	-116	15823	15586	15423	15186	15023	15505	15105	123	4600	500	11660	10	1	22437747	3446	4.51	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.87	N	020000	500	123 억	5585679	N	N	0	N	N
114	20250210	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	334688550	21773	82.73	15660	15660	15260	20200	10900	15570	15371.73	24.93	-9385	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.10	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
115	20250210	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	-210	5	-1.35	297614130	19356	73.55	15660	15660	15260	20200	10900	15570	15375.81	24.93	-7592	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3446	4.51	0.27	12	0.09	3405.00	57617.00	21650	20240207	-29.05	14270	20241114	7.64	15680	-2.04	20250207	14310	7.34	20250116	21550	-28.72	20240214	14270	7.64	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
116	20250210	140328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	251221400	16339	62.08	15660	15660	15260	20200	10900	15570	15375.57	24.93	-5510	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.07	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
117	20250210	130327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	-150	5	-0.96	217856950	14169	53.84	15660	15660	15260	20200	10900	15570	15375.61	24.93	-4853	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3460	4.53	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15680	-1.66	20250207	14310	7.76	20250116	21550	-28.45	20240214	14270	8.06	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
118	20250210	120325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15390	-180	5	-1.16	184943510	12026	45.69	15660	15660	15260	20200	10900	15570	15378.64	24.93	-5212	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3453	4.52	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	15680	-1.85	20250207	14310	7.55	20250116	21550	-28.58	20240214	14270	7.85	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
119	20250210	110325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15350	-220	5	-1.41	151904100	9881	37.54	15660	15660	15260	20200	10900	15570	15373.35	24.93	-4755	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3444	4.51	0.27	12	0.04	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	15680	-2.10	20250207	14310	7.27	20250116	21550	-28.77	20240214	14270	7.57	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
120	20250210	100325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-190	5	-1.22	81144310	5267	20.01	15660	15660	15340	20200	10900	15570	15406.17	24.93	-2478	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3451	4.52	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.96	14270	20241114	7.78	15680	-1.91	20250207	14310	7.48	20250116	21550	-28.63	20240214	14270	7.78	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
121	20250210	090325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	-50	5	-0.32	3893860	249	0.95	15660	15660	15520	20200	10900	15570	15637.99	24.93	-24	15843	15706	15543	15406	15243	15775	15475	123	4630	500	11830	10	1	22437747	3482	4.56	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.31	14270	20241114	8.76	15680	-1.02	20250207	14310	8.46	20250116	21550	-27.98	20240214	14270	8.76	20241114	0.84	N	020000	500	123 억	5594139	N	N	10	N	N
122	20250207	160323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	150	2	0.97	409050360	26293	50.94	15380	15680	15380	20000	10800	15420	15557.37	24.95	-5727	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3494	4.57	0.27	12	0.12	3405.00	57617.00	21650	20240207	-28.08	14270	20241114	9.11	15680	-0.70	20250207	14310	8.81	20250116	21650	-28.08	20240207	14270	9.11	20241114	0.83	N	020000	500	123 억	5597816	N	N	10	N	N
123	20250207	150324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15620	200	2	1.30	373946010	24042	46.58	15380	15680	15380	20000	10800	15420	15553.86	24.95	-4758	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3505	4.59	0.27	12	0.11	3405.00	57617.00	21650	20240207	-27.85	14270	20241114	9.46	15680	-0.38	20250207	14310	9.15	20250116	21650	-27.85	20240207	14270	9.46	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
124	20250207	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	260263850	16744	32.44	15380	15660	15380	20000	10800	15420	15543.71	24.95	-3385	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
125	20250207	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	225906910	14527	28.15	15380	15660	15380	20000	10800	15420	15550.83	24.95	-2315	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
126	20250207	120322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	110	2	0.71	179266150	11520	22.32	15380	15660	15380	20000	10800	15420	15561.30	24.95	-2912	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3485	4.56	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.27	14270	20241114	8.83	15660	-0.83	20250207	14310	8.53	20250116	21650	-28.27	20240207	14270	8.83	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
127	20250207	110322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	80	2	0.52	147169980	9452	18.31	15380	15660	15380	20000	10800	15420	15570.25	24.95	-2188	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3478	4.55	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	15660	-1.02	20250207	14310	8.32	20250116	21650	-28.41	20240207	14270	8.62	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
128	20250207	100322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	160	2	1.04	111768470	7175	13.90	15380	15660	15380	20000	10800	15420	15577.49	24.95	-651	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3496	4.58	0.27	12	0.03	3405.00	57617.00	21650	20240207	-28.04	14270	20241114	9.18	15660	-0.51	20250207	14310	8.87	20250116	21650	-28.04	20240207	14270	9.18	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
129	20250207	090324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15410	-10	5	-0.06	1708050	111	0.22	15380	15410	15380	20000	10800	15420	15387.84	24.95	-35	15853	15636	15383	15166	14913	15745	15275	123	4580	500	11710	10	1	22437747	3458	4.53	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.82	14270	20241114	7.99	15600	-1.22	20250206	14310	7.69	20250116	21650	-28.82	20240207	14270	7.99	20241114	0.83	N	020000	500	123 억	5597816	N	N	21	N	N
130	20250206	160316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	320	2	2.12	797409060	51543	192.75	15130	15600	15130	19630	10570	15100	15470.77	24.90	5872	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3460	4.53	0.27	12	0.23	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15600	-1.15	20250206	14310	7.76	20250116	21650	-28.78	20240207	14270	8.06	20241114	0.80	N	020000	500	123 억	5587981	N	N	18	N	N
131	20250206	150317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	300	2	1.99	755951080	48849	182.67	15130	15600	15130	19630	10570	15100	15475.26	24.90	6027	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3455	4.52	0.27	12	0.22	3405.00	57617.00	21650	20240207	-28.87	14270	20241114	7.92	15600	-1.28	20250206	14310	7.62	20250116	21650	-28.87	20240207	14270	7.92	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
132	20250206	140319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	320	2	2.12	629384460	40638	151.97	15130	15600	15130	19630	10570	15100	15487.58	24.90	3826	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3460	4.53	0.27	12	0.18	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	15600	-1.15	20250206	14310	7.76	20250116	21650	-28.78	20240207	14270	8.06	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
133	20250206	130316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	490	2	3.25	422786740	27320	102.17	15130	15600	15130	19630	10570	15100	15475.36	24.90	8484	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3498	4.58	0.27	12	0.12	3405.00	57617.00	21650	20240207	-27.99	14270	20241114	9.25	15600	-0.06	20250206	14310	8.94	20250116	21650	-27.99	20240207	14270	9.25	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
134	20250206	120315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	420	2	2.78	385733530	24939	93.26	15130	15600	15130	19630	10570	15100	15467.08	24.90	9068	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3482	4.56	0.27	12	0.11	3405.00	57617.00	21650	20240207	-28.31	14270	20241114	8.76	15600	-0.51	20250206	14310	8.46	20250116	21650	-28.31	20240207	14270	8.76	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
135	20250206	110310	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	450	2	2.98	335150610	21688	81.10	15130	15600	15130	19630	10570	15100	15453.27	24.90	10048	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3489	4.57	0.27	12	0.10	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	15600	-0.32	20250206	14310	8.67	20250116	21650	-28.18	20240207	14270	8.97	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
136	20250206	100316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15460	360	2	2.38	181293240	11788	44.08	15130	15520	15130	19630	10570	15100	15379.47	24.90	4922	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3469	4.54	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.59	14270	20241114	8.34	15520	-0.39	20250206	14310	8.04	20250116	21650	-28.59	20240207	14270	8.34	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
137	20250206	090317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	70	2	0.46	1681980	111	0.42	15130	15180	15130	19630	10570	15100	15152.97	24.90	58	15406	15252	15096	14942	14786	15330	15020	123	4530	500	11470	10	1	22437747	3404	4.46	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15250	-0.52	20250205	14310	6.01	20250116	21650	-29.93	20240207	14270	6.31	20241114	0.80	N	020000	500	123 억	5587981	N	N	16	N	N
138	20250205	160313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	210	2	1.41	404650380	26725	71.98	14960	15250	14940	19350	10430	14890	15141.27	24.89	267	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3388	4.43	0.26	12	0.12	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15250	-0.98	20250205	14310	5.52	20250116	21650	-30.25	20240207	14270	5.82	20241114	0.74	N	020000	500	123 억	5584008	N	N	16	N	N
139	20250205	150314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15110	220	2	1.48	349350410	23068	62.13	14960	15250	14940	19350	10430	14890	15144.37	24.89	-1205	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3390	4.44	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	15250	-0.92	20250205	14310	5.59	20250116	21650	-30.21	20240207	14270	5.89	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
140	20250205	140314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15120	230	2	1.54	317779930	20979	56.51	14960	15250	14940	19350	10430	14890	15147.53	24.89	-415	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3393	4.44	0.26	12	0.09	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	15250	-0.85	20250205	14310	5.66	20250116	21650	-30.16	20240207	14270	5.96	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
141	20250205	130315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15140	250	2	1.68	283898790	18740	50.48	14960	15250	14940	19350	10430	14890	15149.35	24.89	616	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3397	4.45	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	15250	-0.72	20250205	14310	5.80	20250116	21650	-30.07	20240207	14270	6.10	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
142	20250205	120315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15130	240	2	1.61	258484170	17062	45.96	14960	15250	14940	19350	10430	14890	15149.70	24.89	1548	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3395	4.44	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.12	14270	20241114	6.03	15250	-0.79	20250205	14310	5.73	20250116	21650	-30.12	20240207	14270	6.03	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
143	20250205	110313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15170	280	2	1.88	239401140	15802	42.56	14960	15250	14940	19350	10430	14890	15150.05	24.89	2417	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3404	4.46	0.26	12	0.07	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	15250	-0.52	20250205	14310	6.01	20250116	21650	-29.93	20240207	14270	6.31	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
144	20250205	100315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15100	210	2	1.41	138929450	9185	24.74	14960	15210	14940	19350	10430	14890	15125.69	24.89	972	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3388	4.43	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	15210	0.00	20250204	14310	5.52	20250116	21650	-30.25	20240207	14270	5.82	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
145	20250205	090319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14980	90	2	0.60	4247590	284	0.76	14960	14980	14940	19350	10430	14890	14956.30	24.89	-166	15470	15180	14920	14630	14370	15325	14775	123	4460	500	11310	10	1	22437747	3361	4.40	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.81	14270	20241114	4.98	15210	-1.51	20250204	14310	4.68	20250116	21650	-30.81	20240207	14270	4.98	20241114	0.74	N	020000	500	123 억	5584008	N	N	23	N	N
146	20250204	160311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14890	260	2	1.78	555927020	37115	132.86	14660	15210	14660	19010	10250	14630	14979.22	24.86	-3017	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3341	4.37	0.26	12	0.17	3405.00	57617.00	21650	20240207	-31.22	14270	20241114	4.34	15210	-2.10	20250204	14310	4.05	20250116	21650	-31.22	20240207	14270	4.34	20241114	0.79	N	020000	500	123 억	5577224	N	N	23	N	N
147	20250204	150312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14850	220	2	1.50	522577440	34873	124.83	14660	15210	14660	19010	10250	14630	14985.16	24.86	-2616	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3332	4.36	0.26	12	0.16	3405.00	57617.00	21650	20240207	-31.41	14270	20241114	4.06	15210	-2.37	20250204	14310	3.77	20250116	21650	-31.41	20240207	14270	4.06	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
148	20250204	140311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14850	220	2	1.50	478290800	31889	114.15	14660	15210	14660	19010	10250	14630	14998.61	24.86	-826	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3332	4.36	0.26	12	0.14	3405.00	57617.00	21650	20240207	-31.41	14270	20241114	4.06	15210	-2.37	20250204	14310	3.77	20250116	21650	-31.41	20240207	14270	4.06	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
149	20250204	130311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14870	240	2	1.64	444323450	29604	105.97	14660	15210	14660	19010	10250	14630	15008.90	24.86	-45	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3336	4.37	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.32	14270	20241114	4.20	15210	-2.24	20250204	14310	3.91	20250116	21650	-31.32	20240207	14270	4.20	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
150	20250204	120314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14890	260	2	1.78	403431040	26855	96.13	14660	15210	14660	19010	10250	14630	15022.57	24.86	237	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3341	4.37	0.26	12	0.12	3405.00	57617.00	21650	20240207	-31.22	14270	20241114	4.34	15210	-2.10	20250204	14310	4.05	20250116	21650	-31.22	20240207	14270	4.34	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
151	20250204	110308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14950	320	2	2.19	350293580	23292	83.38	14660	15210	14660	19010	10250	14630	15039.22	24.86	2107	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3354	4.39	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.95	14270	20241114	4.77	15210	-1.71	20250204	14310	4.47	20250116	21650	-30.95	20240207	14270	4.77	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
152	20250204	100311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15030	400	2	2.73	284002040	18869	67.54	14660	15210	14660	19010	10250	14630	15051.25	24.86	4971	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3372	4.41	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.58	14270	20241114	5.33	15210	-1.18	20250204	14310	5.03	20250116	21650	-30.58	20240207	14270	5.33	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N
153	20250204	090311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14770	140	2	0.96	13477760	916	3.28	14660	14770	14660	19010	10250	14630	14713.71	24.86	635	14816	14722	14646	14552	14476	14685	14515	123	4380	500	11110	10	1	22437747	3314	4.34	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	15040	-1.80	20250131	14310	3.21	20250116	21650	-31.78	20240207	14270	3.50	20241114	0.79	N	020000	500	123 억	5577224	N	N	21	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History