KissMeData/016450/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3940	-85	5	-2.11	227090280	57458	172.24	4005	4010	3925	5230	2820	4025	3952.28	1.38	-1827	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1576	2.79	0.31	12	0.14	1411.00	12849.00	7600	20241014	-48.16	3670	20250203	7.36	4260	-7.51	20250102	3670	7.36	20250203	7600	-48.16	20241014	3670	7.36	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
3	20250228	150332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3945	-80	5	-1.99	200210225	50628	151.77	4005	4010	3930	5230	2820	4025	3954.54	1.38	-2162	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1578	2.80	0.31	12	0.13	1411.00	12849.00	7600	20241014	-48.09	3670	20250203	7.49	4260	-7.39	20250102	3670	7.49	20250203	7600	-48.09	20241014	3670	7.49	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
4	20250228	140333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3950	-75	5	-1.86	156004465	39395	118.09	4005	4010	3930	5230	2820	4025	3960.01	1.38	-7804	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1580	2.80	0.31	12	0.10	1411.00	12849.00	7600	20241014	-48.03	3670	20250203	7.63	4260	-7.28	20250102	3670	7.63	20250203	7600	-48.03	20241014	3670	7.63	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
5	20250228	130332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3950	-75	5	-1.86	90179210	22697	68.04	4005	4010	3935	5230	2820	4025	3973.18	1.38	-7725	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1580	2.80	0.31	12	0.06	1411.00	12849.00	7600	20241014	-48.03	3670	20250203	7.63	4260	-7.28	20250102	3670	7.63	20250203	7600	-48.03	20241014	3670	7.63	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
6	20250228	120330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3950	-75	5	-1.86	84692520	21308	63.87	4005	4010	3935	5230	2820	4025	3974.68	1.38	-7429	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1580	2.80	0.31	12	0.05	1411.00	12849.00	7600	20241014	-48.03	3670	20250203	7.63	4260	-7.28	20250102	3670	7.63	20250203	7600	-48.03	20241014	3670	7.63	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
7	20250228	110330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3975	-50	5	-1.24	52432090	13148	39.41	4005	4010	3970	5230	2820	4025	3987.84	1.38	-6313	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1590	2.82	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.70	3670	20250203	8.31	4260	-6.69	20250102	3670	8.31	20250203	7600	-47.70	20241014	3670	8.31	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
8	20250228	100330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3990	-35	5	-0.87	25126470	6284	18.84	4005	4010	3980	5230	2820	4025	3998.48	1.38	-4389	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1596	2.83	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.50	3670	20250203	8.72	4260	-6.34	20250102	3670	8.72	20250203	7600	-47.50	20241014	3670	8.72	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
9	20250228	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3990	-35	5	-0.87	15584175	3894	11.67	4005	4005	3990	5230	2820	4025	4002.10	1.38	-3278	4125	4075	4040	3990	3955	4057	3972	200	1205	500	2650	5	1	40000000	1596	2.83	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.50	3670	20250203	8.72	4260	-6.34	20250102	3670	8.72	20250203	7600	-47.50	20241014	3670	8.72	20250203	0.43	N	016450	500	200 억	553868	N	N	0	N	N
10	20250227	160330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	-40	5	-0.98	134270090	33353	272.20	4040	4090	4005	5280	2850	4065	4025.73	1.40	-6663	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1610	2.85	0.31	12	0.08	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
11	20250227	150328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	-40	5	-0.98	102370135	25413	207.40	4040	4090	4005	5280	2850	4065	4028.26	1.40	-6037	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1610	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
12	20250227	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4015	-50	5	-1.23	99579120	24718	201.73	4040	4090	4005	5280	2850	4065	4028.61	1.40	-5674	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1606	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.17	3670	20250203	9.40	4260	-5.75	20250102	3670	9.40	20250203	7600	-47.17	20241014	3670	9.40	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
13	20250227	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	-40	5	-0.98	86789530	21529	175.70	4040	4090	4005	5280	2850	4065	4031.28	1.40	-4588	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1610	2.85	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
14	20250227	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4015	-50	5	-1.23	68569895	16990	138.66	4040	4090	4010	5280	2850	4065	4035.90	1.40	-4557	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1606	2.85	0.31	12	0.04	1411.00	12849.00	7600	20241014	-47.17	3670	20250203	9.40	4260	-5.75	20250102	3670	9.40	20250203	7600	-47.17	20241014	3670	9.40	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
15	20250227	110331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4055	-10	5	-0.25	16836035	4147	33.84	4040	4090	4040	5280	2850	4065	4059.81	1.40	-1305	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1622	2.87	0.32	12	0.01	1411.00	12849.00	7600	20241014	-46.64	3670	20250203	10.49	4260	-4.81	20250102	3670	10.49	20250203	7600	-46.64	20241014	3670	10.49	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
16	20250227	100340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4050	-15	5	-0.37	11146200	2743	22.39	4040	4090	4040	5280	2850	4065	4063.51	1.40	-619	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1620	2.87	0.32	12	0.01	1411.00	12849.00	7600	20241014	-46.71	3670	20250203	10.35	4260	-4.93	20250102	3670	10.35	20250203	7600	-46.71	20241014	3670	10.35	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
17	20250227	090339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4050	-15	5	-0.37	6856965	1684	13.74	4040	4090	4040	5280	2850	4065	4071.83	1.40	-153	4095	4080	4060	4045	4025	4070	4035	200	1215	500	2680	5	1	40000000	1620	2.87	0.32	12	0.00	1411.00	12849.00	7600	20241014	-46.71	3670	20250203	10.35	4260	-4.93	20250102	3670	10.35	20250203	7600	-46.71	20241014	3670	10.35	20250203	0.43	N	016450	500	200 억	560473	N	N	25	N	N
18	20250226	160328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	0	3	0.00	49147650	12093	33.08	4070	4075	4040	5280	2850	4065	4064.14	1.41	-1861	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1626	2.88	0.32	12	0.03	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.43	N	016450	500	200 억	562140	N	N	25	N	N
19	20250226	150329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4060	-5	5	-0.12	44304490	10900	29.82	4070	4075	4040	5280	2850	4065	4064.63	1.41	-1469	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1624	2.88	0.32	12	0.03	1411.00	12849.00	7600	20241014	-46.58	3670	20250203	10.63	4260	-4.69	20250102	3670	10.63	20250203	7600	-46.58	20241014	3670	10.63	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
20	20250226	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	0	3	0.00	33926770	8344	22.82	4070	4075	4040	5280	2850	4065	4066.01	1.41	-1362	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1626	2.88	0.32	12	0.02	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
21	20250226	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	0	3	0.00	30866375	7591	20.76	4070	4075	4040	5280	2850	4065	4066.18	1.41	-1307	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1626	2.88	0.32	12	0.02	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
22	20250226	120329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	0	3	0.00	27873975	6855	18.75	4070	4075	4040	5280	2850	4065	4066.23	1.41	-925	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1626	2.88	0.32	12	0.02	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
23	20250226	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	0	3	0.00	17819005	4383	11.99	4070	4075	4040	5280	2850	4065	4065.48	1.41	-925	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1626	2.88	0.32	12	0.01	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
24	20250226	100328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4060	-5	5	-0.12	9731385	2395	6.55	4070	4070	4040	5280	2850	4065	4063.21	1.41	-908	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1624	2.88	0.32	12	0.01	1411.00	12849.00	7600	20241014	-46.58	3670	20250203	10.63	4260	-4.69	20250102	3670	10.63	20250203	7600	-46.58	20241014	3670	10.63	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
25	20250226	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4070	5	2	0.12	2603700	640	1.75	4070	4070	4065	5280	2850	4065	4068.28	1.41	-536	4125	4095	4060	4030	3995	4110	4045	200	1215	500	2680	5	1	40000000	1628	2.88	0.32	12	0.00	1411.00	12849.00	7600	20241014	-46.45	3670	20250203	10.90	4260	-4.46	20250102	3670	10.90	20250203	7600	-46.45	20241014	3670	10.90	20250203	0.43	N	016450	500	200 억	562140	N	N	13	N	N
26	20250225	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4065	20	2	0.49	148012080	36557	131.87	4045	4090	4025	5250	2835	4045	4048.73	1.43	-11092	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1626	2.88	0.32	12	0.09	1411.00	12849.00	7600	20241014	-46.51	3670	20250203	10.76	4260	-4.58	20250102	3670	10.76	20250203	7600	-46.51	20241014	3670	10.76	20250203	0.45	N	016450	500	200 억	573639	N	N	13	N	N
27	20250225	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4055	10	2	0.25	123229400	30457	109.86	4045	4090	4025	5250	2835	4045	4046.02	1.43	-7186	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1622	2.87	0.32	12	0.08	1411.00	12849.00	7600	20241014	-46.64	3670	20250203	10.49	4260	-4.81	20250102	3670	10.49	20250203	7600	-46.64	20241014	3670	10.49	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
28	20250225	140326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4045	0	3	0.00	84127610	20786	74.98	4045	4090	4025	5250	2835	4045	4047.34	1.43	-5636	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1618	2.87	0.31	12	0.05	1411.00	12849.00	7600	20241014	-46.78	3670	20250203	10.22	4260	-5.05	20250102	3670	10.22	20250203	7600	-46.78	20241014	3670	10.22	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
29	20250225	130327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4050	5	2	0.12	78178380	19314	69.67	4045	4090	4025	5250	2835	4045	4047.78	1.43	-4523	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1620	2.87	0.32	12	0.05	1411.00	12849.00	7600	20241014	-46.71	3670	20250203	10.35	4260	-4.93	20250102	3670	10.35	20250203	7600	-46.71	20241014	3670	10.35	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
30	20250225	120326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4050	5	2	0.12	70570995	17435	62.89	4045	4090	4025	5250	2835	4045	4047.69	1.43	-3243	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1620	2.87	0.32	12	0.04	1411.00	12849.00	7600	20241014	-46.71	3670	20250203	10.35	4260	-4.93	20250102	3670	10.35	20250203	7600	-46.71	20241014	3670	10.35	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
31	20250225	110327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4050	5	2	0.12	56162900	13878	50.06	4045	4090	4025	5250	2835	4045	4046.92	1.43	-1847	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1620	2.87	0.32	12	0.03	1411.00	12849.00	7600	20241014	-46.71	3670	20250203	10.35	4260	-4.93	20250102	3670	10.35	20250203	7600	-46.71	20241014	3670	10.35	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
32	20250225	100325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4055	10	2	0.25	43931415	10861	39.18	4045	4085	4025	5250	2835	4045	4044.88	1.43	-2142	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1622	2.87	0.32	12	0.03	1411.00	12849.00	7600	20241014	-46.64	3670	20250203	10.49	4260	-4.81	20250102	3670	10.49	20250203	7600	-46.64	20241014	3670	10.49	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
33	20250225	090327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4045	0	3	0.00	8002260	1978	7.13	4045	4085	4045	5250	2835	4045	4045.68	1.43	-1197	4088	4066	4028	4006	3968	4077	4017	200	1205	500	2660	5	1	40000000	1618	2.87	0.31	12	0.00	1411.00	12849.00	7600	20241014	-46.78	3670	20250203	10.22	4260	-5.05	20250102	3670	10.22	20250203	7600	-46.78	20241014	3670	10.22	20250203	0.45	N	016450	500	200 억	573639	N	N	6	N	N
34	20250224	160324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4045	35	2	0.87	110592465	27477	232.15	4010	4050	3990	5210	2810	4010	4024.97	1.44	-370	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1618	2.87	0.31	12	0.07	1411.00	12849.00	7600	20241014	-46.78	3670	20250203	10.22	4260	-5.05	20250102	3670	10.22	20250203	7600	-46.78	20241014	3670	10.22	20250203	0.46	N	016450	500	200 억	576884	N	N	6	N	N
35	20250224	150324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4040	30	2	0.75	99096540	24634	208.13	4010	4050	3990	5210	2810	4010	4022.81	1.44	-1318	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1616	2.86	0.31	12	0.06	1411.00	12849.00	7600	20241014	-46.84	3670	20250203	10.08	4260	-5.16	20250102	3670	10.08	20250203	7600	-46.84	20241014	3670	10.08	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
36	20250224	140325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4045	35	2	0.87	91641715	22789	192.54	4010	4050	3990	5210	2810	4010	4021.37	1.44	-2263	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1618	2.87	0.31	12	0.06	1411.00	12849.00	7600	20241014	-46.78	3670	20250203	10.22	4260	-5.05	20250102	3670	10.22	20250203	7600	-46.78	20241014	3670	10.22	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
37	20250224	130325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4035	25	2	0.62	78223540	19467	164.47	4010	4050	3990	5210	2810	4010	4018.31	1.44	-2747	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1614	2.86	0.31	12	0.05	1411.00	12849.00	7600	20241014	-46.91	3670	20250203	9.95	4260	-5.28	20250102	3670	9.95	20250203	7600	-46.91	20241014	3670	9.95	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
38	20250224	120323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4030	20	2	0.50	66786970	16629	140.50	4010	4050	3990	5210	2810	4010	4016.34	1.44	-3485	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1612	2.86	0.31	12	0.04	1411.00	12849.00	7600	20241014	-46.97	3670	20250203	9.81	4260	-5.40	20250102	3670	9.81	20250203	7600	-46.97	20241014	3670	9.81	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
39	20250224	110323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4005	-5	5	-0.12	42134425	10511	88.81	4010	4050	3990	5210	2810	4010	4008.59	1.44	-4690	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1602	2.84	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.30	3670	20250203	9.13	4260	-5.99	20250102	3670	9.13	20250203	7600	-47.30	20241014	3670	9.13	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
40	20250224	100322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4010	0	3	0.00	35127810	8765	74.05	4010	4050	3990	5210	2810	4010	4007.71	1.44	-4519	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1604	2.84	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.24	3670	20250203	9.26	4260	-5.87	20250102	3670	9.26	20250203	7600	-47.24	20241014	3670	9.26	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
41	20250224	090325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3990	-20	5	-0.50	14304625	3568	30.15	4010	4050	3990	5210	2810	4010	4009.12	1.44	-511	4056	4032	4006	3982	3956	4045	3995	200	1200	500	2640	5	1	40000000	1596	2.83	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.50	3670	20250203	8.72	4260	-6.34	20250102	3670	8.72	20250203	7600	-47.50	20241014	3670	8.72	20250203	0.46	N	016450	500	200 억	576884	N	N	21	N	N
42	20250221	160323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4010	10	2	0.25	44007980	10992	24.18	4000	4030	3980	5200	2800	4000	4003.64	1.45	-1694	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1604	2.84	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.24	3670	20250203	9.26	4260	-5.87	20250102	3670	9.26	20250203	7600	-47.24	20241014	3670	9.26	20250203	0.46	N	016450	500	200 억	579172	N	N	21	N	N
43	20250221	150325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	40284570	10063	22.13	4000	4030	3980	5200	2800	4000	4003.24	1.45	-1789	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
44	20250221	140322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	36219470	9047	19.90	4000	4030	3980	5200	2800	4000	4003.48	1.45	-1794	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
45	20250221	130322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4015	15	2	0.38	28071390	7013	15.43	4000	4030	3980	5200	2800	4000	4002.76	1.45	-1577	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1606	2.85	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.17	3670	20250203	9.40	4260	-5.75	20250102	3670	9.40	20250203	7600	-47.17	20241014	3670	9.40	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
46	20250221	120324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4010	10	2	0.25	22314445	5581	12.28	4000	4030	3980	5200	2800	4000	3998.29	1.45	-834	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1604	2.84	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.24	3670	20250203	9.26	4260	-5.87	20250102	3670	9.26	20250203	7600	-47.24	20241014	3670	9.26	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
47	20250221	110322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	11348680	2835	6.24	4000	4030	3980	5200	2800	4000	4003.06	1.45	-803	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
48	20250221	100323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4005	5	2	0.12	7632430	1905	4.19	4000	4030	3980	5200	2800	4000	4006.52	1.45	-1005	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1602	2.84	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.30	3670	20250203	9.13	4260	-5.99	20250102	3670	9.13	20250203	7600	-47.30	20241014	3670	9.13	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
49	20250221	090323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3980	-20	5	-0.50	1099630	275	0.60	4000	4000	3980	5200	2800	4000	3998.65	1.45	-117	4086	4042	4006	3962	3926	4025	3945	200	1200	500	2640	5	1	40000000	1592	2.82	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.63	3670	20250203	8.45	4260	-6.57	20250102	3670	8.45	20250203	7600	-47.63	20241014	3670	8.45	20250203	0.46	N	016450	500	200 억	579172	N	N	11	N	N
50	20250220	160322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	5	2	0.13	179409205	44659	62.29	4020	4050	3970	5190	2800	3995	4017.31	1.41	8961	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1600	2.83	0.31	12	0.11	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.46	N	016450	500	200 억	564292	N	N	11	N	N
51	20250220	150322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4020	25	2	0.63	172926650	43040	60.03	4020	4050	3970	5190	2800	3995	4017.81	1.41	8617	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1608	2.85	0.31	12	0.11	1411.00	12849.00	7600	20241014	-47.11	3670	20250203	9.54	4260	-5.63	20250102	3670	9.54	20250203	7600	-47.11	20241014	3670	9.54	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
52	20250220	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	30	2	0.75	147026705	36584	51.03	4020	4050	3970	5190	2800	3995	4018.88	1.41	7995	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1610	2.85	0.31	12	0.09	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
53	20250220	130321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4030	35	2	0.88	142134335	35370	49.33	4020	4050	3970	5190	2800	3995	4018.50	1.41	7574	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1612	2.86	0.31	12	0.09	1411.00	12849.00	7600	20241014	-46.97	3670	20250203	9.81	4260	-5.40	20250102	3670	9.81	20250203	7600	-46.97	20241014	3670	9.81	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
54	20250220	120321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4020	25	2	0.63	102045430	25427	35.46	4020	4040	3970	5190	2800	3995	4013.27	1.41	6484	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1608	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.11	3670	20250203	9.54	4260	-5.63	20250102	3670	9.54	20250203	7600	-47.11	20241014	3670	9.54	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
55	20250220	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	30	2	0.75	96375105	24019	33.50	4020	4040	3970	5190	2800	3995	4012.45	1.41	5994	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1610	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
56	20250220	100321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4020	25	2	0.63	83894690	20917	29.17	4020	4030	3970	5190	2800	3995	4010.84	1.41	4617	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1608	2.85	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.11	3670	20250203	9.54	4260	-5.63	20250102	3670	9.54	20250203	7600	-47.11	20241014	3670	9.54	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
57	20250220	090322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4015	20	2	0.50	9479580	2371	3.31	4020	4020	3995	5190	2800	3995	3998.14	1.41	-1742	4071	4032	3986	3947	3901	4037	3952	200	1195	500	2630	5	1	40000000	1606	2.85	0.31	12	0.01	1411.00	12849.00	7600	20241014	-47.17	3670	20250203	9.40	4260	-5.75	20250102	3670	9.40	20250203	7600	-47.17	20241014	3670	9.40	20250203	0.46	N	016450	500	200 억	564292	N	N	90	N	N
58	20250219	160320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3995	-5	5	-0.12	191597180	47953	141.40	3995	4025	3940	5200	2800	4000	3995.52	1.40	9533	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1598	2.83	0.31	12	0.12	1411.00	12849.00	7600	20241014	-47.43	3670	20250203	8.86	4260	-6.22	20250102	3670	8.86	20250203	7600	-47.43	20241014	3670	8.86	20250203	0.49	N	016450	500	200 억	559442	N	N	90	N	N
59	20250219	150322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	169085420	42321	124.79	3995	4025	3940	5200	2800	4000	3995.31	1.40	12003	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.11	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
60	20250219	140320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4025	25	2	0.62	91446940	22920	67.58	3995	4025	3940	5200	2800	4000	3989.83	1.40	3252	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1610	2.85	0.31	12	0.06	1411.00	12849.00	7600	20241014	-47.04	3670	20250203	9.67	4260	-5.52	20250102	3670	9.67	20250203	7600	-47.04	20241014	3670	9.67	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
61	20250219	130320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3995	-5	5	-0.12	69165850	17364	51.20	3995	4005	3940	5200	2800	4000	3983.29	1.40	1973	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1598	2.83	0.31	12	0.04	1411.00	12849.00	7600	20241014	-47.43	3670	20250203	8.86	4260	-6.22	20250102	3670	8.86	20250203	7600	-47.43	20241014	3670	8.86	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
62	20250219	120320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4005	5	2	0.12	51670020	12980	38.27	3995	4005	3940	5200	2800	4000	3980.74	1.40	428	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1602	2.84	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.30	3670	20250203	9.13	4260	-5.99	20250102	3670	9.13	20250203	7600	-47.30	20241014	3670	9.13	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
63	20250219	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3995	-5	5	-0.12	41657025	10477	30.89	3995	4000	3940	5200	2800	4000	3976.05	1.40	428	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1598	2.83	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.43	3670	20250203	8.86	4260	-6.22	20250102	3670	8.86	20250203	7600	-47.43	20241014	3670	8.86	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
64	20250219	100320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	0	3	0.00	29520435	7428	21.90	3995	4000	3940	5200	2800	4000	3974.21	1.40	1594	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1600	2.83	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
65	20250219	090321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3955	-45	5	-1.12	1759410	442	1.30	3995	3995	3950	5200	2800	4000	3980.57	1.40	-147	4076	4037	3991	3952	3906	4057	3972	200	1200	500	2640	5	1	40000000	1582	2.80	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.96	3670	20250203	7.77	4260	-7.16	20250102	3670	7.77	20250203	7600	-47.96	20241014	3670	7.77	20250203	0.49	N	016450	500	200 억	559442	N	N	0	N	N
66	20250218	160319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4000	20	2	0.50	135044835	33913	88.79	3970	4030	3945	5170	2790	3980	3982.10	1.40	-5164	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1600	2.83	0.31	12	0.08	1411.00	12849.00	7600	20241014	-47.37	3670	20250203	8.99	4260	-6.10	20250102	3670	8.99	20250203	7600	-47.37	20241014	3670	8.99	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
67	20250218	150320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3980	0	3	0.00	133672835	33570	87.90	3970	4030	3945	5170	2790	3980	3981.91	1.40	-5211	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1592	2.82	0.31	12	0.08	1411.00	12849.00	7600	20241014	-47.63	3670	20250203	8.45	4260	-6.57	20250102	3670	8.45	20250203	7600	-47.63	20241014	3670	8.45	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
68	20250218	140320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3995	15	2	0.38	128478495	32267	84.48	3970	4030	3945	5170	2790	3980	3981.73	1.40	-5237	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1598	2.83	0.31	12	0.08	1411.00	12849.00	7600	20241014	-47.43	3670	20250203	8.86	4260	-6.22	20250102	3670	8.86	20250203	7600	-47.43	20241014	3670	8.86	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
69	20250218	130319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4005	25	2	0.63	118382515	29738	77.86	3970	4030	3945	5170	2790	3980	3980.85	1.40	-5510	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1602	2.84	0.31	12	0.07	1411.00	12849.00	7600	20241014	-47.30	3670	20250203	9.13	4260	-5.99	20250102	3670	9.13	20250203	7600	-47.30	20241014	3670	9.13	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
70	20250218	120319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	4015	35	2	0.88	83459505	20998	54.98	3970	4015	3945	5170	2790	3980	3974.64	1.40	-6282	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1606	2.85	0.31	12	0.05	1411.00	12849.00	7600	20241014	-47.17	3670	20250203	9.40	4260	-5.75	20250102	3670	9.40	20250203	7600	-47.17	20241014	3670	9.40	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
71	20250218	110319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3945	-35	5	-0.88	49425400	12478	32.67	3970	3995	3945	5170	2790	3980	3961.00	1.40	-3684	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1578	2.80	0.31	12	0.03	1411.00	12849.00	7600	20241014	-48.09	3670	20250203	7.49	4260	-7.39	20250102	3670	7.49	20250203	7600	-48.09	20241014	3670	7.49	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
72	20250218	100320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3955	-25	5	-0.63	25390360	6396	16.75	3970	3995	3955	5170	2790	3980	3969.72	1.40	-1875	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1582	2.80	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.96	3670	20250203	7.77	4260	-7.16	20250102	3670	7.77	20250203	7600	-47.96	20241014	3670	7.77	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
73	20250218	090320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3990	10	2	0.25	2943720	739	1.93	3970	3990	3955	5170	2790	3980	3983.38	1.40	-445	4040	4010	3960	3930	3880	4025	3945	200	1190	500	2620	5	1	40000000	1596	2.83	0.31	12	0.00	1411.00	12849.00	7600	20241014	-47.50	3670	20250203	8.72	4260	-6.34	20250102	3670	8.72	20250203	7600	-47.50	20241014	3670	8.72	20250203	0.50	N	016450	500	200 억	561854	N	N	18	N	N
74	20250217	160319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3980	35	2	0.89	150743955	37966	101.79	3910	3990	3910	5120	2765	3945	3970.49	1.38	9968	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1592	2.82	0.31	12	0.09	1411.00	12849.00	7600	20241014	-47.63	3670	20250203	8.45	4260	-6.57	20250102	3670	8.45	20250203	7600	-47.63	20241014	3670	8.45	20250203	0.50	N	016450	500	200 억	550907	N	N	18	N	N
75	20250217	150319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3950	5	2	0.13	133715415	33678	90.30	3910	3990	3910	5120	2765	3945	3970.41	1.38	10645	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1580	2.80	0.31	12	0.08	1411.00	12849.00	7600	20241014	-48.03	3670	20250203	7.63	4260	-7.28	20250102	3670	7.63	20250203	7600	-48.03	20241014	3670	7.63	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
76	20250217	140318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3975	30	2	0.76	123517775	31102	83.39	3910	3990	3910	5120	2765	3945	3971.38	1.38	10729	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1590	2.82	0.31	12	0.08	1411.00	12849.00	7600	20241014	-47.70	3670	20250203	8.31	4260	-6.69	20250102	3670	8.31	20250203	7600	-47.70	20241014	3670	8.31	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
77	20250217	130320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3970	25	2	0.63	105245290	26506	71.07	3910	3990	3910	5120	2765	3945	3970.62	1.38	9589	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1588	2.81	0.31	12	0.07	1411.00	12849.00	7600	20241014	-47.76	3670	20250203	8.17	4260	-6.81	20250102	3670	8.17	20250203	7600	-47.76	20241014	3670	8.17	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
78	20250217	120321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3975	30	2	0.76	68461235	17244	46.23	3910	3990	3910	5120	2765	3945	3970.15	1.38	3345	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1590	2.82	0.31	12	0.04	1411.00	12849.00	7600	20241014	-47.70	3670	20250203	8.31	4260	-6.69	20250102	3670	8.31	20250203	7600	-47.70	20241014	3670	8.31	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
79	20250217	110319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3980	35	2	0.89	48956920	12333	33.07	3910	3990	3910	5120	2765	3945	3969.59	1.38	2910	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1592	2.82	0.31	12	0.03	1411.00	12849.00	7600	20241014	-47.63	3670	20250203	8.45	4260	-6.57	20250102	3670	8.45	20250203	7600	-47.63	20241014	3670	8.45	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
80	20250217	100318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3975	30	2	0.76	30049410	7582	20.33	3910	3980	3910	5120	2765	3945	3963.26	1.38	2962	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1590	2.82	0.31	12	0.02	1411.00	12849.00	7600	20241014	-47.70	3670	20250203	8.31	4260	-6.69	20250102	3670	8.31	20250203	7600	-47.70	20241014	3670	8.31	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
81	20250217	090318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3910	-35	5	-0.89	1126080	288	0.77	3910	3910	3910	5120	2765	3945	3910.00	1.38	0	4011	3977	3926	3892	3841	3995	3910	200	1175	500	2600	5	1	40000000	1564	2.77	0.30	12	0.00	1411.00	12849.00	7600	20241014	-48.55	3670	20250203	6.54	4260	-8.22	20250102	3670	6.54	20250203	7600	-48.55	20241014	3670	6.54	20250203	0.50	N	016450	500	200 억	550907	N	N	362	N	N
82	20250214	160317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3945	45	2	1.15	146185850	37297	192.40	3885	3960	3875	5070	2730	3900	3919.51	1.36	7794	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1578	2.80	0.31	12	0.09	1411.00	12849.00	7600	20241014	-48.09	3670	20250203	7.49	4260	-7.39	20250102	3670	7.49	20250203	7600	-48.09	20241014	3670	7.49	20250203	0.50	N	016450	500	200 억	542064	N	N	362	N	N
83	20250214	150317	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3935	35	2	0.90	122319360	31236	161.13	3885	3960	3875	5070	2730	3900	3915.97	1.36	6716	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1574	2.79	0.31	12	0.08	1411.00	12849.00	7600	20241014	-48.22	3670	20250203	7.22	4260	-7.63	20250102	3670	7.22	20250203	7600	-48.22	20241014	3670	7.22	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
84	20250214	140318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3930	30	2	0.77	97590445	24941	128.66	3885	3960	3875	5070	2730	3900	3912.85	1.36	5001	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1572	2.79	0.31	12	0.06	1411.00	12849.00	7600	20241014	-48.29	3670	20250203	7.08	4260	-7.75	20250102	3670	7.08	20250203	7600	-48.29	20241014	3670	7.08	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
85	20250214	130318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3920	20	2	0.51	77065885	19718	101.72	3885	3960	3875	5070	2730	3900	3908.40	1.36	3454	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1568	2.78	0.31	12	0.05	1411.00	12849.00	7600	20241014	-48.42	3670	20250203	6.81	4260	-7.98	20250102	3670	6.81	20250203	7600	-48.42	20241014	3670	6.81	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
86	20250214	120318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3885	-15	5	-0.38	40094145	10312	53.20	3885	3920	3875	5070	2730	3900	3888.11	1.36	816	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1554	2.75	0.30	12	0.03	1411.00	12849.00	7600	20241014	-48.88	3670	20250203	5.86	4260	-8.80	20250102	3670	5.86	20250203	7600	-48.88	20241014	3670	5.86	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
87	20250214	110316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3880	-20	5	-0.51	32254415	8293	42.78	3885	3920	3875	5070	2730	3900	3889.35	1.36	331	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1552	2.75	0.30	12	0.02	1411.00	12849.00	7600	20241014	-48.95	3670	20250203	5.72	4260	-8.92	20250102	3670	5.72	20250203	7600	-48.95	20241014	3670	5.72	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
88	20250214	100318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3895	-5	5	-0.13	16130725	4143	21.37	3885	3920	3885	5070	2730	3900	3893.49	1.36	-98	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1558	2.76	0.30	12	0.01	1411.00	12849.00	7600	20241014	-48.75	3670	20250203	6.13	4260	-8.57	20250102	3670	6.13	20250203	7600	-48.75	20241014	3670	6.13	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
89	20250214	090318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3920	20	2	0.51	583055	150	0.77	3885	3920	3885	5070	2730	3900	3887.03	1.36	-35	3953	3926	3893	3866	3833	3940	3880	200	1170	500	2570	5	1	40000000	1568	2.78	0.31	12	0.00	1411.00	12849.00	7600	20241014	-48.42	3670	20250203	6.81	4260	-7.98	20250102	3670	6.81	20250203	7600	-48.42	20241014	3670	6.81	20250203	0.50	N	016450	500	200 억	542064	N	N	42	N	N
90	20250213	160315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3900	10	2	0.26	75036930	19281	81.70	3890	3920	3860	5050	2725	3890	3891.76	1.35	1363	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1560	2.76	0.30	12	0.05	1411.00	12849.00	7600	20241014	-48.68	3670	20250203	6.27	4260	-8.45	20250102	3670	6.27	20250203	7600	-48.68	20241014	3670	6.27	20250203	0.50	N	016450	500	200 억	541125	N	N	42	N	N
91	20250213	150315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3900	10	2	0.26	65652675	16875	71.50	3890	3920	3860	5050	2725	3890	3890.53	1.35	1712	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1560	2.76	0.30	12	0.04	1411.00	12849.00	7600	20241014	-48.68	3670	20250203	6.27	4260	-8.45	20250102	3670	6.27	20250203	7600	-48.68	20241014	3670	6.27	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
92	20250213	140315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3900	10	2	0.26	52510610	13511	57.25	3890	3920	3860	5050	2725	3890	3886.51	1.35	3557	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1560	2.76	0.30	12	0.03	1411.00	12849.00	7600	20241014	-48.68	3670	20250203	6.27	4260	-8.45	20250102	3670	6.27	20250203	7600	-48.68	20241014	3670	6.27	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
93	20250213	130316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3915	25	2	0.64	51761920	13319	56.43	3890	3920	3860	5050	2725	3890	3886.32	1.35	3580	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1566	2.77	0.30	12	0.03	1411.00	12849.00	7600	20241014	-48.49	3670	20250203	6.68	4260	-8.10	20250102	3670	6.68	20250203	7600	-48.49	20241014	3670	6.68	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
94	20250213	120316	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3900	10	2	0.26	49483135	12735	53.96	3890	3920	3860	5050	2725	3890	3885.60	1.35	3588	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1560	2.76	0.30	12	0.03	1411.00	12849.00	7600	20241014	-48.68	3670	20250203	6.27	4260	-8.45	20250102	3670	6.27	20250203	7600	-48.68	20241014	3670	6.27	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
95	20250213	110314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3895	5	2	0.13	44329940	11417	48.38	3890	3915	3860	5050	2725	3890	3882.80	1.35	3621	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1558	2.76	0.30	12	0.03	1411.00	12849.00	7600	20241014	-48.75	3670	20250203	6.13	4260	-8.57	20250102	3670	6.13	20250203	7600	-48.75	20241014	3670	6.13	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
96	20250213	100315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3870	-20	5	-0.51	29369535	7567	32.06	3890	3915	3860	5050	2725	3890	3881.27	1.35	3616	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1548	2.74	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.08	3670	20250203	5.45	4260	-9.15	20250102	3670	5.45	20250203	7600	-49.08	20241014	3670	5.45	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
97	20250213	090314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3905	15	2	0.39	1712030	440	1.86	3890	3905	3860	5050	2725	3890	3890.98	1.35	-148	3943	3916	3873	3846	3803	3925	3855	200	1160	500	2560	5	1	40000000	1562	2.77	0.30	12	0.00	1411.00	12849.00	7600	20241014	-48.62	3670	20250203	6.40	4260	-8.33	20250102	3670	6.40	20250203	7600	-48.62	20241014	3670	6.40	20250203	0.50	N	016450	500	200 억	541125	N	N	160	N	N
98	20250212	160313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3890	30	2	0.78	89419155	23131	112.53	3890	3900	3830	5010	2705	3860	3865.77	1.35	700	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1556	2.76	0.30	12	0.06	1411.00	12849.00	7600	20241014	-48.82	3670	20250203	5.99	4260	-8.69	20250102	3670	5.99	20250203	7600	-48.82	20241014	3670	5.99	20250203	0.52	N	016450	500	200 억	540379	N	N	160	N	N
99	20250212	150313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3870	10	2	0.26	80833520	20918	101.76	3890	3900	3830	5010	2705	3860	3864.30	1.35	825	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1548	2.74	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.08	3670	20250203	5.45	4260	-9.15	20250102	3670	5.45	20250203	7600	-49.08	20241014	3670	5.45	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
100	20250212	140314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3860	0	3	0.00	67854480	17568	85.46	3890	3900	3830	5010	2705	3860	3862.39	1.35	193	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1544	2.74	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.21	3670	20250203	5.18	4260	-9.39	20250102	3670	5.18	20250203	7600	-49.21	20241014	3670	5.18	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
101	20250212	130313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3850	-10	5	-0.26	30703025	7960	38.72	3890	3900	3830	5010	2705	3860	3857.16	1.35	419	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1540	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.34	3670	20250203	4.90	4260	-9.62	20250102	3670	4.90	20250203	7600	-49.34	20241014	3670	4.90	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
102	20250212	120313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3850	-10	5	-0.26	29490275	7645	37.19	3890	3900	3830	5010	2705	3860	3857.46	1.35	617	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1540	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.34	3670	20250203	4.90	4260	-9.62	20250102	3670	4.90	20250203	7600	-49.34	20241014	3670	4.90	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
103	20250212	110313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3870	10	2	0.26	11973805	3105	15.11	3890	3900	3830	5010	2705	3860	3856.30	1.35	628	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1548	2.74	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.08	3670	20250203	5.45	4260	-9.15	20250102	3670	5.45	20250203	7600	-49.08	20241014	3670	5.45	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
104	20250212	100314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3870	10	2	0.26	11308165	2933	14.27	3890	3900	3830	5010	2705	3860	3855.49	1.35	743	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1548	2.74	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.08	3670	20250203	5.45	4260	-9.15	20250102	3670	5.45	20250203	7600	-49.08	20241014	3670	5.45	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
105	20250212	090315	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3885	25	2	0.65	2596755	671	3.26	3890	3900	3830	5010	2705	3860	3869.99	1.35	-84	3926	3892	3846	3812	3766	3910	3830	200	1150	500	2540	5	1	40000000	1554	2.75	0.30	12	0.00	1411.00	12849.00	7600	20241014	-48.88	3670	20250203	5.86	4260	-8.80	20250102	3670	5.86	20250203	7600	-48.88	20241014	3670	5.86	20250203	0.52	N	016450	500	200 억	540379	N	N	0	N	N
106	20250211	160313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3860	15	2	0.39	79194350	20536	58.07	3800	3880	3800	4995	2695	3845	3856.37	1.36	-4801	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1544	2.74	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.21	3670	20250203	5.18	4260	-9.39	20250102	3670	5.18	20250203	7600	-49.21	20241014	3670	5.18	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
107	20250211	150313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3865	20	2	0.52	77726780	20156	57.00	3800	3880	3800	4995	2695	3845	3856.26	1.36	-4819	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1546	2.74	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.14	3670	20250203	5.31	4260	-9.27	20250102	3670	5.31	20250203	7600	-49.14	20241014	3670	5.31	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
108	20250211	140314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3860	15	2	0.39	71768570	18617	52.64	3800	3880	3800	4995	2695	3845	3855.00	1.36	-4551	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1544	2.74	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.21	3670	20250203	5.18	4260	-9.39	20250102	3670	5.18	20250203	7600	-49.21	20241014	3670	5.18	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
109	20250211	130311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3855	10	2	0.26	59169770	15348	43.40	3800	3880	3800	4995	2695	3845	3855.21	1.36	-4688	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1542	2.73	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.28	3670	20250203	5.04	4260	-9.51	20250102	3670	5.04	20250203	7600	-49.28	20241014	3670	5.04	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
110	20250211	120312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3865	20	2	0.52	58171170	15089	42.67	3800	3880	3800	4995	2695	3845	3855.20	1.36	-4791	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1546	2.74	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.14	3670	20250203	5.31	4260	-9.27	20250102	3670	5.31	20250203	7600	-49.14	20241014	3670	5.31	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
111	20250211	110314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3865	20	2	0.52	29521460	7654	21.64	3800	3880	3800	4995	2695	3845	3857.00	1.36	-2951	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1546	2.74	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.14	3670	20250203	5.31	4260	-9.27	20250102	3670	5.31	20250203	7600	-49.14	20241014	3670	5.31	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
112	20250211	100313	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3865	20	2	0.52	9521905	2474	7.00	3800	3875	3800	4995	2695	3845	3848.79	1.36	-276	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1546	2.74	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.14	3670	20250203	5.31	4260	-9.27	20250102	3670	5.31	20250203	7600	-49.14	20241014	3670	5.31	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
113	20250211	090314	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3870	25	2	0.65	337040	88	0.25	3800	3875	3800	4995	2695	3845	3830.00	1.36	-7	3925	3885	3805	3765	3685	3905	3785	200	1150	500	2530	5	1	40000000	1548	2.74	0.30	12	0.00	1411.00	12849.00	7600	20241014	-49.08	3670	20250203	5.45	4260	-9.15	20250102	3670	5.45	20250203	7600	-49.08	20241014	3670	5.45	20250203	0.52	N	016450	500	200 억	545830	N	N	0	N	N
114	20250210	160312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3845	15	2	0.39	134522650	35324	89.24	3830	3845	3725	4975	2685	3830	3808.25	1.36	-1700	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1538	2.73	0.30	12	0.09	1411.00	12849.00	7600	20241014	-49.41	3670	20250203	4.77	4260	-9.74	20250102	3670	4.77	20250203	7600	-49.41	20241014	3670	4.77	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
115	20250210	150312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3820	-10	5	-0.26	113437720	29833	75.37	3830	3845	3725	4975	2685	3830	3802.42	1.36	-1493	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1528	2.71	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.74	3670	20250203	4.09	4260	-10.33	20250102	3670	4.09	20250203	7600	-49.74	20241014	3670	4.09	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
116	20250210	140312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-20	5	-0.52	111888390	29428	74.35	3830	3845	3725	4975	2685	3830	3802.11	1.36	-1624	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1524	2.70	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
117	20250210	130312	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3820	-10	5	-0.26	86069885	22669	57.27	3830	3845	3725	4975	2685	3830	3796.81	1.36	-4782	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1528	2.71	0.30	12	0.06	1411.00	12849.00	7600	20241014	-49.74	3670	20250203	4.09	4260	-10.33	20250102	3670	4.09	20250203	7600	-49.74	20241014	3670	4.09	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
118	20250210	120311	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3830	0	3	0.00	79372265	20919	52.85	3830	3835	3725	4975	2685	3830	3794.27	1.36	-4748	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1532	2.71	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.61	3670	20250203	4.36	4260	-10.09	20250102	3670	4.36	20250203	7600	-49.61	20241014	3670	4.36	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
119	20250210	110310	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3825	-5	5	-0.13	74884305	19744	49.88	3830	3835	3725	4975	2685	3830	3792.76	1.36	-4798	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1530	2.71	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.67	3670	20250203	4.22	4260	-10.21	20250102	3670	4.22	20250203	7600	-49.67	20241014	3670	4.22	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
120	20250210	100310	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3790	-40	5	-1.04	46889390	12400	31.33	3830	3830	3725	4975	2685	3830	3781.40	1.36	-2607	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1516	2.69	0.29	12	0.03	1411.00	12849.00	7600	20241014	-50.13	3670	20250203	3.27	4260	-11.03	20250102	3670	3.27	20250203	7600	-50.13	20241014	3670	3.27	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
121	20250210	090310	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-20	5	-0.52	1587745	418	1.06	3830	3830	3780	4975	2685	3830	3798.43	1.36	-356	3916	3872	3836	3792	3756	3855	3775	200	1145	500	2520	5	1	40000000	1524	2.70	0.30	12	0.00	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.53	N	016450	500	200 억	544810	N	N	7	N	N
122	20250207	160308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3830	-45	5	-1.16	151313590	39575	139.37	3875	3880	3800	5030	2715	3875	3823.46	1.38	-9232	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1532	2.71	0.30	12	0.10	1411.00	12849.00	7600	20241014	-49.61	3670	20250203	4.36	4260	-10.09	20250102	3670	4.36	20250203	7600	-49.61	20241014	3670	4.36	20250203	0.54	N	016450	500	200 억	552991	N	N	7	N	N
123	20250207	150309	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3820	-55	5	-1.42	140697845	36799	129.59	3875	3880	3800	5030	2715	3875	3823.41	1.38	-8253	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1528	2.71	0.30	12	0.09	1411.00	12849.00	7600	20241014	-49.74	3670	20250203	4.09	4260	-10.33	20250102	3670	4.09	20250203	7600	-49.74	20241014	3670	4.09	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
124	20250207	140308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-65	5	-1.68	131744700	34456	121.34	3875	3880	3800	5030	2715	3875	3823.56	1.38	-7907	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1524	2.70	0.30	12	0.09	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
125	20250207	130307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-65	5	-1.68	129867465	33964	119.61	3875	3880	3800	5030	2715	3875	3823.68	1.38	-7781	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1524	2.70	0.30	12	0.08	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
126	20250207	120308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3805	-70	5	-1.81	115289305	30137	106.13	3875	3880	3800	5030	2715	3875	3825.51	1.38	-7182	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1522	2.70	0.30	12	0.08	1411.00	12849.00	7600	20241014	-49.93	3670	20250203	3.68	4260	-10.68	20250102	3670	3.68	20250203	7600	-49.93	20241014	3670	3.68	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
127	20250207	110307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-65	5	-1.68	103735220	27102	95.44	3875	3880	3800	5030	2715	3875	3827.59	1.38	-8490	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1524	2.70	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
128	20250207	100307	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	-65	5	-1.68	43658805	11393	40.12	3875	3880	3810	5030	2715	3875	3832.07	1.38	-2591	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1524	2.70	0.30	12	0.03	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
129	20250207	090308	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3825	-50	5	-1.29	10460980	2717	9.57	3875	3880	3825	5030	2715	3875	3850.20	1.38	-1237	3908	3891	3858	3841	3808	3900	3850	200	1155	500	2550	5	1	40000000	1530	2.71	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.67	3670	20250203	4.22	4260	-10.21	20250102	3670	4.22	20250203	7600	-49.67	20241014	3670	4.22	20250203	0.54	N	016450	500	200 억	552991	N	N	10	N	N
130	20250206	160302	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3875	30	2	0.78	104567660	27188	102.17	3845	3875	3825	4995	2695	3845	3846.10	1.38	-437	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1550	2.75	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.01	3670	20250203	5.59	4260	-9.04	20250102	3670	5.59	20250203	7600	-49.01	20241014	3670	5.59	20250203	0.56	N	016450	500	200 억	553788	N	N	10	N	N
131	20250206	150303	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3850	5	2	0.13	96580030	25120	94.40	3845	3875	3825	4995	2695	3845	3844.75	1.38	-613	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1540	2.73	0.30	12	0.06	1411.00	12849.00	7600	20241014	-49.34	3670	20250203	4.90	4260	-9.62	20250102	3670	4.90	20250203	7600	-49.34	20241014	3670	4.90	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
132	20250206	140305	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3840	-5	5	-0.13	89085005	23167	87.06	3845	3875	3825	4995	2695	3845	3845.34	1.38	-541	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1536	2.72	0.30	12	0.06	1411.00	12849.00	7600	20241014	-49.47	3670	20250203	4.63	4260	-9.86	20250102	3670	4.63	20250203	7600	-49.47	20241014	3670	4.63	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
133	20250206	130302	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3855	10	2	0.26	80805385	21014	78.97	3845	3875	3825	4995	2695	3845	3845.31	1.38	338	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1542	2.73	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.28	3670	20250203	5.04	4260	-9.51	20250102	3670	5.04	20250203	7600	-49.28	20241014	3670	5.04	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
134	20250206	120301	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3855	10	2	0.26	60151570	15654	58.83	3845	3860	3825	4995	2695	3845	3842.57	1.38	3103	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1542	2.73	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.28	3670	20250203	5.04	4260	-9.51	20250102	3670	5.04	20250203	7600	-49.28	20241014	3670	5.04	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
135	20250206	110256	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3860	15	2	0.39	54758365	14255	53.57	3845	3860	3825	4995	2695	3845	3841.34	1.38	4119	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1544	2.74	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.21	3670	20250203	5.18	4260	-9.39	20250102	3670	5.18	20250203	7600	-49.21	20241014	3670	5.18	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
136	20250206	100303	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3850	5	2	0.13	23544795	6134	23.05	3845	3860	3825	4995	2695	3845	3838.41	1.38	587	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1540	2.73	0.30	12	0.02	1411.00	12849.00	7600	20241014	-49.34	3670	20250203	4.90	4260	-9.62	20250102	3670	4.90	20250203	7600	-49.34	20241014	3670	4.90	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
137	20250206	090303	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3860	15	2	0.39	269470	70	0.26	3845	3860	3845	4995	2695	3845	3849.71	1.38	60	3898	3871	3823	3796	3748	3885	3810	200	1150	500	2530	5	1	40000000	1544	2.74	0.30	12	0.00	1411.00	12849.00	7600	20241014	-49.21	3670	20250203	5.18	4260	-9.39	20250102	3670	5.18	20250203	7600	-49.21	20241014	3670	5.18	20250203	0.56	N	016450	500	200 억	553788	N	N	9	N	N
138	20250205	160259	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3845	70	2	1.85	101516155	26574	85.14	3775	3850	3775	4905	2645	3775	3820.13	1.38	868	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1538	2.73	0.30	12	0.07	1411.00	12849.00	7600	20241014	-49.41	3670	20250203	4.77	4260	-9.74	20250102	3670	4.77	20250203	7600	-49.41	20241014	3670	4.77	20250203	0.59	N	016450	500	200 억	551662	N	N	9	N	N
139	20250205	150300	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3835	60	2	1.59	89572455	23467	75.18	3775	3850	3775	4905	2645	3775	3816.96	1.38	1390	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1534	2.72	0.30	12	0.06	1411.00	12849.00	7600	20241014	-49.54	3670	20250203	4.50	4260	-9.98	20250102	3670	4.50	20250203	7600	-49.54	20241014	3670	4.50	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
140	20250205	140300	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3840	65	2	1.72	82580410	21643	69.34	3775	3850	3775	4905	2645	3775	3815.57	1.38	1636	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1536	2.72	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.47	3670	20250203	4.63	4260	-9.86	20250102	3670	4.63	20250203	7600	-49.47	20241014	3670	4.63	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
141	20250205	130301	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3845	70	2	1.85	77922390	20428	65.45	3775	3850	3775	4905	2645	3775	3814.49	1.38	1424	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1538	2.73	0.30	12	0.05	1411.00	12849.00	7600	20241014	-49.41	3670	20250203	4.77	4260	-9.74	20250102	3670	4.77	20250203	7600	-49.41	20241014	3670	4.77	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
142	20250205	120301	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3815	40	2	1.06	66077575	17338	55.55	3775	3835	3775	4905	2645	3775	3811.14	1.38	1066	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1526	2.70	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.80	3670	20250203	3.95	4260	-10.45	20250102	3670	3.95	20250203	7600	-49.80	20241014	3670	3.95	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
143	20250205	110300	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3830	55	2	1.46	54094145	14198	45.49	3775	3835	3775	4905	2645	3775	3809.99	1.38	1038	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1532	2.71	0.30	12	0.04	1411.00	12849.00	7600	20241014	-49.61	3670	20250203	4.36	4260	-10.09	20250102	3670	4.36	20250203	7600	-49.61	20241014	3670	4.36	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
144	20250205	100301	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3810	35	2	0.93	8179760	2150	6.89	3775	3835	3775	4905	2645	3775	3804.55	1.38	-359	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1524	2.70	0.30	12	0.01	1411.00	12849.00	7600	20241014	-49.87	3670	20250203	3.81	4260	-10.56	20250102	3670	3.81	20250203	7600	-49.87	20241014	3670	3.81	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
145	20250205	090305	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3800	25	2	0.66	347875	92	0.29	3775	3800	3775	4905	2645	3775	3781.32	1.38	13	3861	3817	3756	3712	3651	3840	3735	200	1130	500	2490	5	1	40000000	1520	2.69	0.30	12	0.00	1411.00	12849.00	7600	20241014	-50.00	3670	20250203	3.54	4260	-10.80	20250102	3670	3.54	20250203	7600	-50.00	20241014	3670	3.54	20250203	0.59	N	016450	500	200 억	551662	N	N	13	N	N
146	20250204	160257	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3775	60	2	1.62	116470585	30936	37.30	3700	3800	3695	4825	2605	3715	3764.90	1.34	16085	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1510	2.68	0.29	12	0.08	1411.00	12849.00	7600	20241014	-50.33	3670	20250203	2.86	4260	-11.38	20250102	3670	2.86	20250203	7600	-50.33	20241014	3670	2.86	20250203	0.61	N	016450	500	200 억	535025	N	N	13	N	N
147	20250204	150258	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3770	55	2	1.48	109697525	29140	35.14	3700	3800	3695	4825	2605	3715	3764.53	1.34	14916	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1508	2.67	0.29	12	0.07	1411.00	12849.00	7600	20241014	-50.39	3670	20250203	2.72	4260	-11.50	20250102	3670	2.72	20250203	7600	-50.39	20241014	3670	2.72	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
148	20250204	140257	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3775	60	2	1.62	98031300	26043	31.40	3700	3800	3695	4825	2605	3715	3764.24	1.34	12759	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1510	2.68	0.29	12	0.07	1411.00	12849.00	7600	20241014	-50.33	3670	20250203	2.86	4260	-11.38	20250102	3670	2.86	20250203	7600	-50.33	20241014	3670	2.86	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
149	20250204	130258	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3785	70	2	1.88	76469485	20326	24.51	3700	3800	3695	4825	2605	3715	3762.19	1.34	9309	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1514	2.68	0.29	12	0.05	1411.00	12849.00	7600	20241014	-50.20	3670	20250203	3.13	4260	-11.15	20250102	3670	3.13	20250203	7600	-50.20	20241014	3670	3.13	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
150	20250204	120300	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3790	75	2	2.02	66675560	17731	21.38	3700	3800	3695	4825	2605	3715	3760.44	1.34	7834	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1516	2.69	0.29	12	0.04	1411.00	12849.00	7600	20241014	-50.13	3670	20250203	3.27	4260	-11.03	20250102	3670	3.27	20250203	7600	-50.13	20241014	3670	3.27	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
151	20250204	110255	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3780	65	2	1.75	62845125	16719	20.16	3700	3800	3695	4825	2605	3715	3758.95	1.34	6854	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1512	2.68	0.29	12	0.04	1411.00	12849.00	7600	20241014	-50.26	3670	20250203	3.00	4260	-11.27	20250102	3670	3.00	20250203	7600	-50.26	20241014	3670	3.00	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
152	20250204	100257	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3785	70	2	1.88	51011100	13593	16.39	3700	3785	3695	4825	2605	3715	3752.80	1.34	6241	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1514	2.68	0.29	12	0.03	1411.00	12849.00	7600	20241014	-50.20	3670	20250203	3.13	4260	-11.15	20250102	3670	3.13	20250203	7600	-50.20	20241014	3670	3.13	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N
153	20250204	090257	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	3745	30	2	0.81	4567745	1230	1.48	3700	3745	3700	4825	2605	3715	3713.59	1.34	846	3871	3792	3731	3652	3591	3762	3622	200	1110	500	2450	5	1	40000000	1498	2.65	0.29	12	0.00	1411.00	12849.00	7600	20241014	-50.72	3670	20250203	2.04	4260	-12.09	20250102	3670	2.04	20250203	7600	-50.72	20241014	3670	2.04	20250203	0.61	N	016450	500	200 억	535025	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History