KissMeData/093050/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160758	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16510	10	2	0.06	1138382370	69485	116.70	16450	16510	16300	21450	11550	16500	16383.13	12.84	-20487	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4828	5.85	0.31	12	0.24	2822.00	52543.00	16770	20250217	-1.55	13040	20240306	26.61	16770	-1.55	20250217	15270	8.12	20250113	16770	-1.55	20250217	13040	26.61	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	131	N	N
3	20250228	150801	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16420	-80	5	-0.48	1022520460	62461	104.90	16450	16500	16300	21450	11550	16500	16370.54	12.84	-16897	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4801	5.82	0.31	12	0.21	2822.00	52543.00	16770	20250217	-2.09	13040	20240306	25.92	16770	-2.09	20250217	15270	7.53	20250113	16770	-2.09	20250217	13040	25.92	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
4	20250228	140803	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-140	5	-0.85	734911920	44919	75.44	16450	16500	16300	21450	11550	16500	16360.83	12.84	-13042	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4784	5.80	0.31	12	0.15	2822.00	52543.00	16770	20250217	-2.44	13040	20240306	25.46	16770	-2.44	20250217	15270	7.14	20250113	16770	-2.44	20250217	13040	25.46	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
5	20250228	130759	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16340	-160	5	-0.97	593900640	36284	60.94	16450	16500	16320	21450	11550	16500	16368.11	12.84	-9192	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4778	5.79	0.31	12	0.12	2822.00	52543.00	16770	20250217	-2.56	13040	20240306	25.31	16770	-2.56	20250217	15270	7.01	20250113	16770	-2.56	20250217	13040	25.31	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
6	20250228	120756	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-90	5	-0.55	504370350	30813	51.75	16450	16500	16320	21450	11550	16500	16368.75	12.84	-6576	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4798	5.82	0.31	12	0.11	2822.00	52543.00	16770	20250217	-2.15	13040	20240306	25.84	16770	-2.15	20250217	15270	7.47	20250113	16770	-2.15	20250217	13040	25.84	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
7	20250228	110757	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-90	5	-0.55	330600540	20207	33.94	16450	16500	16320	21450	11550	16500	16360.69	12.84	-3498	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4798	5.82	0.31	12	0.07	2822.00	52543.00	16770	20250217	-2.15	13040	20240306	25.84	16770	-2.15	20250217	15270	7.47	20250113	16770	-2.15	20250217	13040	25.84	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
8	20250228	100755	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-140	5	-0.85	227847040	13934	23.40	16450	16500	16320	21450	11550	16500	16351.88	12.84	-2883	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4784	5.80	0.31	12	0.05	2822.00	52543.00	16770	20250217	-2.44	13040	20240306	25.46	16770	-2.44	20250217	15270	7.14	20250113	16770	-2.44	20250217	13040	25.46	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
9	20250228	090758	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-60	5	-0.36	3643930	222	0.37	16450	16500	16390	21450	11550	16500	16414.10	12.84	-189	16720	16610	16490	16380	16260	16550	16320	1462	4950	5000	12210	10	1	29240000	4807	5.83	0.31	12	0.00	2822.00	52543.00	16770	20250217	-1.97	13040	20240306	26.07	16770	-1.97	20250217	15270	7.66	20250113	16770	-1.97	20250217	13040	26.07	20240306	0.07	N	093050	5000	1462 억	3754736	N	N	1	N	N
10	20250227	160750	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	-40	5	-0.24	978225230	59533	157.71	16540	16600	16370	21500	11580	16540	16431.65	12.87	-510	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4825	5.85	0.31	12	0.20	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	1	N	N
11	20250227	150750	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	-40	5	-0.24	906422870	55174	146.16	16540	16600	16370	21500	11580	16540	16428.44	12.87	159	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4825	5.85	0.31	12	0.19	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
12	20250227	140753	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16460	-80	5	-0.48	843518800	51356	136.05	16540	16600	16370	21500	11580	16540	16424.93	12.87	116	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4813	5.83	0.31	12	0.18	2822.00	52543.00	16770	20250217	-1.85	13040	20240306	26.23	16770	-1.85	20250217	15270	7.79	20250113	16770	-1.85	20250217	13040	26.23	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
13	20250227	130751	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16380	-160	5	-0.97	704890770	42907	113.66	16540	16600	16370	21500	11580	16540	16428.34	12.87	932	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4790	5.80	0.31	12	0.15	2822.00	52543.00	16770	20250217	-2.33	13040	20240306	25.61	16770	-2.33	20250217	15270	7.27	20250113	16770	-2.33	20250217	13040	25.61	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
14	20250227	120748	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-140	5	-0.85	558156250	33967	89.98	16540	16600	16370	21500	11580	16540	16432.31	12.87	1475	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4795	5.81	0.31	12	0.12	2822.00	52543.00	16770	20250217	-2.21	13040	20240306	25.77	16770	-2.21	20250217	15270	7.40	20250113	16770	-2.21	20250217	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
15	20250227	110755	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-130	5	-0.79	506266720	30806	81.61	16540	16600	16370	21500	11580	16540	16434.03	12.87	2149	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4798	5.82	0.31	12	0.11	2822.00	52543.00	16770	20250217	-2.15	13040	20240306	25.84	16770	-2.15	20250217	15270	7.47	20250113	16770	-2.15	20250217	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
16	20250227	100815	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16430	-110	5	-0.67	373082490	22689	60.10	16540	16600	16370	21500	11580	16540	16443.32	12.87	2337	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4804	5.82	0.31	12	0.08	2822.00	52543.00	16770	20250217	-2.03	13040	20240306	26.00	16770	-2.03	20250217	15270	7.60	20250113	16770	-2.03	20250217	13040	26.00	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
17	20250227	090819	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16480	-60	5	-0.36	31862240	1936	5.13	16540	16540	16420	21500	11580	16540	16457.77	12.87	81	16680	16610	16480	16410	16280	16645	16445	1462	4960	5000	12230	10	1	29240000	4819	5.84	0.31	12	0.01	2822.00	52543.00	16770	20250217	-1.73	13040	20240306	26.38	16770	-1.73	20250217	15270	7.92	20250113	16770	-1.73	20250217	13040	26.38	20240306	0.08	N	093050	5000	1462 억	3764156	N	N	4	N	N
18	20250226	160751	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16540	0	3	0.00	621412490	37749	57.01	16410	16550	16350	21500	11580	16540	16461.68	12.91	-13675	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4836	5.86	0.31	12	0.13	2822.00	52543.00	16770	20250217	-1.37	13040	20240306	26.84	16770	-1.37	20250217	15270	8.32	20250113	16770	-1.37	20250217	13040	26.84	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	4	N	N
19	20250226	150753	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16480	-60	5	-0.36	593690780	36070	54.47	16410	16550	16350	21500	11580	16540	16459.41	12.91	-12685	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4819	5.84	0.31	12	0.12	2822.00	52543.00	16770	20250217	-1.73	13040	20240306	26.38	16770	-1.73	20250217	15270	7.92	20250113	16770	-1.73	20250217	13040	26.38	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
20	20250226	140752	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16510	-30	5	-0.18	533097320	32395	48.92	16410	16550	16350	21500	11580	16540	16456.16	12.91	-11490	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4828	5.85	0.31	12	0.11	2822.00	52543.00	16770	20250217	-1.55	13040	20240306	26.61	16770	-1.55	20250217	15270	8.12	20250113	16770	-1.55	20250217	13040	26.61	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
21	20250226	130751	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-70	5	-0.42	373189620	22677	34.25	16410	16550	16350	21500	11580	16540	16456.75	12.91	-7554	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4816	5.84	0.31	12	0.08	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
22	20250226	120751	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-90	5	-0.54	298316650	18128	27.38	16410	16550	16350	21500	11580	16540	16456.13	12.91	-6166	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4810	5.83	0.31	12	0.06	2822.00	52543.00	16770	20250217	-1.91	13040	20240306	26.15	16770	-1.91	20250217	15270	7.73	20250113	16770	-1.91	20250217	13040	26.15	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
23	20250226	110750	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16530	-10	5	-0.06	121394410	7395	11.17	16410	16540	16350	21500	11580	16540	16415.74	12.91	-3828	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4833	5.86	0.31	12	0.03	2822.00	52543.00	16770	20250217	-1.43	13040	20240306	26.76	16770	-1.43	20250217	15270	8.25	20250113	16770	-1.43	20250217	13040	26.76	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
24	20250226	100748	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-140	5	-0.85	86538220	5278	7.97	16410	16490	16350	21500	11580	16540	16396.03	12.91	-3409	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4795	5.81	0.31	12	0.02	2822.00	52543.00	16770	20250217	-2.21	13040	20240306	25.77	16770	-2.21	20250217	15270	7.40	20250113	16770	-2.21	20250217	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
25	20250226	090756	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-140	5	-0.85	1330290	81	0.12	16410	16490	16400	21500	11580	16540	16423.33	12.91	-52	16800	16670	16530	16400	16260	16735	16465	1462	4960	5000	12230	10	1	29240000	4795	5.81	0.31	12	0.00	2822.00	52543.00	16770	20250217	-2.21	13040	20240306	25.77	16770	-2.21	20250217	15270	7.40	20250113	16770	-2.21	20250217	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3776061	N	N	1	N	N
26	20250225	160745	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16540	70	2	0.43	1092489860	66216	204.16	16460	16660	16390	21400	11530	16470	16498.88	12.96	5870	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4836	5.86	0.31	12	0.23	2822.00	52543.00	16770	20250217	-1.37	13040	20240306	26.84	16770	-1.37	20250217	15270	8.32	20250113	16770	-1.37	20250217	13040	26.84	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	1	N	N
27	20250225	150746	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16530	60	2	0.36	1060212490	64257	198.12	16460	16660	16390	21400	11530	16470	16499.56	12.96	6021	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4833	5.86	0.31	12	0.22	2822.00	52543.00	16770	20250217	-1.43	13040	20240306	26.76	16770	-1.43	20250217	15270	8.25	20250113	16770	-1.43	20250217	13040	26.76	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
28	20250225	140744	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16520	50	2	0.30	919224230	55726	171.82	16460	16660	16390	21400	11530	16470	16495.43	12.96	7456	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4830	5.85	0.31	12	0.19	2822.00	52543.00	16770	20250217	-1.49	13040	20240306	26.69	16770	-1.49	20250217	15270	8.19	20250113	16770	-1.49	20250217	13040	26.69	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
29	20250225	130749	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16520	50	2	0.30	880894530	53405	164.66	16460	16660	16390	21400	11530	16470	16494.61	12.96	7673	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4830	5.85	0.31	12	0.18	2822.00	52543.00	16770	20250217	-1.49	13040	20240306	26.69	16770	-1.49	20250217	15270	8.19	20250113	16770	-1.49	20250217	13040	26.69	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
30	20250225	120743	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16480	10	2	0.06	791928160	48009	148.03	16460	16660	16390	21400	11530	16470	16495.41	12.96	7675	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4819	5.84	0.31	12	0.16	2822.00	52543.00	16770	20250217	-1.73	13040	20240306	26.38	16770	-1.73	20250217	15270	7.92	20250113	16770	-1.73	20250217	13040	26.38	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
31	20250225	110745	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16530	60	2	0.36	691664130	41935	129.30	16460	16660	16390	21400	11530	16470	16493.72	12.96	7919	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4833	5.86	0.31	12	0.14	2822.00	52543.00	16770	20250217	-1.43	13040	20240306	26.76	16770	-1.43	20250217	15270	8.25	20250113	16770	-1.43	20250217	13040	26.76	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
32	20250225	100743	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-30	5	-0.18	91984840	5601	17.27	16460	16460	16390	21400	11530	16470	16422.93	12.96	113	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4807	5.83	0.31	12	0.02	2822.00	52543.00	16770	20250217	-1.97	13040	20240306	26.07	16770	-1.97	20250217	15270	7.66	20250113	16770	-1.97	20250217	13040	26.07	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
33	20250225	090749	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16430	-40	5	-0.24	2628580	160	0.49	16460	16460	16390	21400	11530	16470	16428.62	12.96	-57	16670	16570	16440	16340	16210	16620	16390	1462	4930	5000	12180	10	1	29240000	4804	5.82	0.31	12	0.00	2822.00	52543.00	16770	20250217	-2.03	13040	20240306	26.00	16770	-2.03	20250217	15270	7.60	20250113	16770	-2.03	20250217	13040	26.00	20240306	0.08	N	093050	5000	1462 억	3788458	N	N	68	N	N
34	20250224	160740	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-80	5	-0.48	532151830	32429	94.40	16450	16540	16310	21500	11590	16550	16409.39	12.99	-1730	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4816	5.84	0.31	12	0.11	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	68	N	N
35	20250224	150739	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-80	5	-0.48	516770700	31495	91.68	16450	16540	16310	21500	11590	16550	16408.02	12.99	-1420	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4816	5.84	0.31	12	0.11	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
36	20250224	140737	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16460	-90	5	-0.54	428984540	26159	76.15	16450	16540	16310	21500	11590	16550	16399.12	12.99	-1462	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4813	5.83	0.31	12	0.09	2822.00	52543.00	16770	20250217	-1.85	13040	20240306	26.23	16770	-1.85	20250217	15270	7.79	20250113	16770	-1.85	20250217	13040	26.23	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
37	20250224	130740	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-110	5	-0.66	370206450	22586	65.75	16450	16470	16310	21500	11590	16550	16390.97	12.99	-1440	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4807	5.83	0.31	12	0.08	2822.00	52543.00	16770	20250217	-1.97	13040	20240306	26.07	16770	-1.97	20250217	15270	7.66	20250113	16770	-1.97	20250217	13040	26.07	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
38	20250224	120736	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-110	5	-0.66	344624460	21029	61.21	16450	16460	16310	21500	11590	16550	16388.06	12.99	-1355	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4807	5.83	0.31	12	0.07	2822.00	52543.00	16770	20250217	-1.97	13040	20240306	26.07	16770	-1.97	20250217	15270	7.66	20250113	16770	-1.97	20250217	13040	26.07	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
39	20250224	110734	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-140	5	-0.85	327891660	20011	58.25	16450	16460	16310	21500	11590	16550	16385.57	12.99	-1400	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4798	5.82	0.31	12	0.07	2822.00	52543.00	16770	20250217	-2.15	13040	20240306	25.84	16770	-2.15	20250217	15270	7.47	20250113	16770	-2.15	20250217	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
40	20250224	100735	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16420	-130	5	-0.79	192178630	11737	34.17	16450	16460	16310	21500	11590	16550	16373.74	12.99	-529	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4801	5.82	0.31	12	0.04	2822.00	52543.00	16770	20250217	-2.09	13040	20240306	25.92	16770	-2.09	20250217	15270	7.53	20250113	16770	-2.09	20250217	13040	25.92	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
41	20250224	090741	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-190	5	-1.15	17388040	1061	3.09	16450	16450	16360	21500	11590	16550	16388.35	12.99	-82	16710	16630	16530	16450	16350	16580	16400	1462	4950	5000	12240	10	1	29240000	4784	5.80	0.31	12	0.00	2822.00	52543.00	16770	20250217	-2.44	13040	20240306	25.46	16770	-2.44	20250217	15270	7.14	20250113	16770	-2.44	20250217	13040	25.46	20240306	0.08	N	093050	5000	1462 억	3798881	N	N	6	N	N
42	20250221	160733	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16550	-60	5	-0.36	566056790	34353	76.14	16570	16610	16430	21550	11630	16610	16477.63	13.04	-4498	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4839	5.86	0.31	12	0.12	2822.00	52543.00	16770	20250217	-1.31	13040	20240306	26.92	16770	-1.31	20250217	15270	8.38	20250113	16770	-1.31	20250217	13040	26.92	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	6	N	N
43	20250221	150736	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16520	-90	5	-0.54	541088510	32842	72.79	16570	16610	16430	21550	11630	16610	16475.50	13.04	-3570	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4830	5.85	0.31	12	0.11	2822.00	52543.00	16770	20250217	-1.49	13040	20240306	26.69	16770	-1.49	20250217	15270	8.19	20250113	16770	-1.49	20250217	13040	26.69	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
44	20250221	140736	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16490	-120	5	-0.72	441956220	26831	59.47	16570	16610	16430	21550	11630	16610	16471.85	13.04	-2753	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4822	5.84	0.31	12	0.09	2822.00	52543.00	16770	20250217	-1.67	13040	20240306	26.46	16770	-1.67	20250217	15270	7.99	20250113	16770	-1.67	20250217	13040	26.46	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
45	20250221	130735	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	-110	5	-0.66	280090890	16998	37.67	16570	16610	16430	21550	11630	16610	16477.87	13.04	-1390	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4825	5.85	0.31	12	0.06	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
46	20250221	120736	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	-110	5	-0.66	266604250	16180	35.86	16570	16610	16430	21550	11630	16610	16477.39	13.04	-1183	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4825	5.85	0.31	12	0.06	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
47	20250221	110732	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	-110	5	-0.66	223522900	13568	30.07	16570	16610	16430	21550	11630	16610	16474.27	13.04	-928	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4825	5.85	0.31	12	0.05	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
48	20250221	100734	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16460	-150	5	-0.90	100603410	6108	13.54	16570	16610	16430	21550	11630	16610	16470.76	13.04	-666	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4813	5.83	0.31	12	0.02	2822.00	52543.00	16770	20250217	-1.85	13040	20240306	26.23	16770	-1.85	20250217	15270	7.79	20250113	16770	-1.85	20250217	13040	26.23	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
49	20250221	090735	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16530	-80	5	-0.48	2915930	176	0.39	16570	16610	16520	21550	11630	16610	16567.78	13.04	-100	16956	16782	16576	16402	16196	16870	16490	1462	4940	5000	12290	10	1	29240000	4833	5.86	0.31	12	0.00	2822.00	52543.00	16770	20250217	-1.43	13040	20240306	26.76	16770	-1.43	20250217	15270	8.25	20250113	16770	-1.43	20250217	13040	26.76	20240306	0.07	N	093050	5000	1462 억	3813088	N	N	26	N	N
50	20250220	160731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16610	70	2	0.42	748470300	45118	77.73	16540	16750	16370	21500	11580	16540	16589.17	13.03	11075	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4857	5.89	0.32	12	0.15	2822.00	52543.00	16770	20250217	-0.95	13040	20240306	27.38	16770	-0.95	20250217	15270	8.78	20250113	16770	-0.95	20250217	13040	27.38	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	26	N	N
51	20250220	150733	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16580	40	2	0.24	718445370	43306	74.61	16540	16750	16370	21500	11580	16540	16589.97	13.03	11681	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4848	5.88	0.32	12	0.15	2822.00	52543.00	16770	20250217	-1.13	13040	20240306	27.15	16770	-1.13	20250217	15270	8.58	20250113	16770	-1.13	20250217	13040	27.15	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
52	20250220	140733	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16590	50	2	0.30	630839170	38019	65.50	16540	16750	16370	21500	11580	16540	16592.73	13.03	10299	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4851	5.88	0.32	12	0.13	2822.00	52543.00	16770	20250217	-1.07	13040	20240306	27.22	16770	-1.07	20250217	15270	8.64	20250113	16770	-1.07	20250217	13040	27.22	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
53	20250220	130731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16670	130	2	0.79	414889550	25067	43.18	16540	16700	16370	21500	11580	16540	16551.22	13.03	5337	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4874	5.91	0.32	12	0.09	2822.00	52543.00	16770	20250217	-0.60	13040	20240306	27.84	16770	-0.60	20250217	15270	9.17	20250113	16770	-0.60	20250217	13040	27.84	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
54	20250220	120731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16640	100	2	0.60	333546100	20179	34.76	16540	16680	16370	21500	11580	16540	16529.37	13.03	5308	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4866	5.90	0.32	12	0.07	2822.00	52543.00	16770	20250217	-0.78	13040	20240306	27.61	16770	-0.78	20250217	15270	8.97	20250113	16770	-0.78	20250217	13040	27.61	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
55	20250220	110731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16550	10	2	0.06	90150430	5473	9.43	16540	16600	16370	21500	11580	16540	16471.85	13.03	718	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4839	5.86	0.31	12	0.02	2822.00	52543.00	16770	20250217	-1.31	13040	20240306	26.92	16770	-1.31	20250217	15270	8.38	20250113	16770	-1.31	20250217	13040	26.92	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
56	20250220	100731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-90	5	-0.54	75720480	4597	7.92	16540	16600	16370	21500	11580	16540	16471.72	13.03	899	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4810	5.83	0.31	12	0.02	2822.00	52543.00	16770	20250217	-1.91	13040	20240306	26.15	16770	-1.91	20250217	15270	7.73	20250113	16770	-1.91	20250217	13040	26.15	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
57	20250220	090735	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16530	-10	5	-0.06	2676570	162	0.28	16540	16540	16370	21500	11580	16540	16522.04	13.03	-18	16660	16600	16480	16420	16300	16630	16450	1462	4960	5000	12230	10	1	29240000	4833	5.86	0.31	12	0.00	2822.00	52543.00	16770	20250217	-1.43	13040	20240306	26.76	16770	-1.43	20250217	15270	8.25	20250113	16770	-1.43	20250217	13040	26.76	20240306	0.07	N	093050	5000	1462 억	3811137	N	N	102	N	N
58	20250219	160729	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16540	60	2	0.36	954342040	58039	162.32	16490	16540	16360	21400	11540	16480	16443.10	13.08	103	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4836	5.86	0.31	12	0.20	2822.00	52543.00	16770	20250217	-1.37	13040	20240306	26.84	16770	-1.37	20250217	15270	8.32	20250113	16770	-1.37	20250217	13040	26.84	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	102	N	N
59	20250219	150731	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16490	10	2	0.06	889998570	54136	151.40	16490	16520	16360	21400	11540	16480	16440.05	13.08	887	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4822	5.84	0.31	12	0.19	2822.00	52543.00	16770	20250217	-1.67	13040	20240306	26.46	16770	-1.67	20250217	15270	7.99	20250113	16770	-1.67	20250217	13040	26.46	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
60	20250219	140728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-10	5	-0.06	570659060	34729	97.13	16490	16520	16360	21400	11540	16480	16431.77	13.08	2684	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4816	5.84	0.31	12	0.12	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
61	20250219	130729	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-80	5	-0.49	454424570	27662	77.36	16490	16520	16360	21400	11540	16480	16427.76	13.08	3239	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4795	5.81	0.31	12	0.09	2822.00	52543.00	16770	20250217	-2.21	13040	20240306	25.77	16770	-2.21	20250217	15270	7.40	20250113	16770	-2.21	20250217	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
62	20250219	120728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16460	-20	5	-0.12	377336000	22974	64.25	16490	16520	16360	21400	11540	16480	16424.48	13.08	3132	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4813	5.83	0.31	12	0.08	2822.00	52543.00	16770	20250217	-1.85	13040	20240306	26.23	16770	-1.85	20250217	15270	7.79	20250113	16770	-1.85	20250217	13040	26.23	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
63	20250219	110729	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-70	5	-0.42	336135340	20472	57.25	16490	16520	16360	21400	11540	16480	16419.27	13.08	2991	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4798	5.82	0.31	12	0.07	2822.00	52543.00	16770	20250217	-2.15	13040	20240306	25.84	16770	-2.15	20250217	15270	7.47	20250113	16770	-2.15	20250217	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
64	20250219	100728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	20	2	0.12	130529260	7953	22.24	16490	16520	16360	21400	11540	16480	16412.58	13.08	1618	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4825	5.85	0.31	12	0.03	2822.00	52543.00	16770	20250217	-1.61	13040	20240306	26.53	16770	-1.61	20250217	15270	8.06	20250113	16770	-1.61	20250217	13040	26.53	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
65	20250219	090730	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-10	5	-0.06	25389250	1546	4.32	16490	16490	16390	21400	11540	16480	16422.54	13.08	382	16646	16562	16416	16332	16186	16490	16260	1462	4920	5000	12190	10	1	29240000	4816	5.84	0.31	12	0.01	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3823188	N	N	35	N	N
66	20250218	160727	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16480	-70	5	-0.42	586551270	35754	68.27	16500	16500	16270	21500	11590	16550	16405.19	13.10	-7988	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4819	5.84	0.31	12	0.12	2822.00	52543.00	16770	20250217	-1.73	13040	20240306	26.38	16770	-1.73	20250217	15270	7.92	20250113	16770	-1.73	20250217	13040	26.38	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	35	N	N
67	20250218	150728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16420	-130	5	-0.79	556555620	33932	64.80	16500	16500	16270	21500	11590	16550	16402.09	13.10	-6618	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4801	5.82	0.31	12	0.12	2822.00	52543.00	16770	20250217	-2.09	13040	20240306	25.92	16770	-2.09	20250217	15270	7.53	20250113	16770	-2.09	20250217	13040	25.92	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
68	20250218	140728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-80	5	-0.48	386178800	23571	45.01	16500	16500	16270	21500	11590	16550	16383.64	13.10	-5099	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4816	5.84	0.31	12	0.08	2822.00	52543.00	16770	20250217	-1.79	13040	20240306	26.30	16770	-1.79	20250217	15270	7.86	20250113	16770	-1.79	20250217	13040	26.30	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
69	20250218	130726	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16420	-130	5	-0.79	339395640	20725	39.58	16500	16500	16270	21500	11590	16550	16376.15	13.10	-4157	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4801	5.82	0.31	12	0.07	2822.00	52543.00	16770	20250217	-2.09	13040	20240306	25.92	16770	-2.09	20250217	15270	7.53	20250113	16770	-2.09	20250217	13040	25.92	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
70	20250218	120727	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-100	5	-0.60	281326530	17194	32.83	16500	16500	16270	21500	11590	16550	16361.90	13.10	-3291	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4810	5.83	0.31	12	0.06	2822.00	52543.00	16770	20250217	-1.91	13040	20240306	26.15	16770	-1.91	20250217	15270	7.73	20250113	16770	-1.91	20250217	13040	26.15	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
71	20250218	110726	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16430	-120	5	-0.73	214447610	13119	25.05	16500	16500	16270	21500	11590	16550	16346.34	13.10	-1256	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4804	5.82	0.31	12	0.04	2822.00	52543.00	16770	20250217	-2.03	13040	20240306	26.00	16770	-2.03	20250217	15270	7.60	20250113	16770	-2.03	20250217	13040	26.00	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
72	20250218	100725	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16310	-240	5	-1.45	118310220	7254	13.85	16500	16500	16270	21500	11590	16550	16309.65	13.10	-107	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4769	5.78	0.31	12	0.02	2822.00	52543.00	16770	20250217	-2.74	13040	20240306	25.08	16770	-2.74	20250217	15270	6.81	20250113	16770	-2.74	20250217	13040	25.08	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
73	20250218	090728	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-110	5	-0.66	2567970	156	0.30	16500	16500	16410	21500	11590	16550	16461.35	13.10	-135	16983	16766	16553	16336	16123	16875	16445	1462	4950	5000	12240	10	1	29240000	4807	5.83	0.31	12	0.00	2822.00	52543.00	16770	20250217	-1.97	13040	20240306	26.07	16770	-1.97	20250217	15270	7.66	20250113	16770	-1.97	20250217	13040	26.07	20240306	0.05	N	093050	5000	1462 억	3829673	N	N	1	N	N
74	20250217	160726	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16550	60	2	0.36	868906150	52368	134.15	16490	16770	16340	21400	11550	16490	16592.35	13.05	11120	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4839	5.86	0.31	12	0.18	2822.00	52543.00	16770	20250217	-1.31	13040	20240306	26.92	16770	-1.31	20250217	15270	8.38	20250113	16770	-1.31	20250217	13040	26.92	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	1	N	N
75	20250217	150725	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16490	0	3	0.00	819889990	49401	126.55	16490	16770	16340	21400	11550	16490	16596.63	13.05	12197	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4822	5.84	0.31	12	0.17	2822.00	52543.00	16770	20250217	-1.67	13040	20240306	26.46	16770	-1.67	20250217	15270	7.99	20250113	16770	-1.67	20250217	13040	26.46	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
76	20250217	140724	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16570	80	2	0.49	723204360	43554	111.57	16490	16770	16340	21400	11550	16490	16604.77	13.05	12218	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4845	5.87	0.32	12	0.15	2822.00	52543.00	16770	20250217	-1.19	13040	20240306	27.07	16770	-1.19	20250217	15270	8.51	20250113	16770	-1.19	20250217	13040	27.07	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
77	20250217	130726	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16600	110	2	0.67	588532820	35425	90.75	16490	16770	16340	21400	11550	16490	16613.49	13.05	11525	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4854	5.88	0.32	12	0.12	2822.00	52543.00	16770	20250217	-1.01	13040	20240306	27.30	16770	-1.01	20250217	15270	8.71	20250113	16770	-1.01	20250217	13040	27.30	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
78	20250217	120727	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16620	130	2	0.79	512143190	30822	78.96	16490	16770	16340	21400	11550	16490	16616.16	13.05	11618	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4860	5.89	0.32	12	0.11	2822.00	52543.00	16770	20250217	-0.89	13040	20240306	27.45	16770	-0.89	20250217	15270	8.84	20250113	16770	-0.89	20250217	13040	27.45	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
79	20250217	110725	55	60.00	KOSPI	신고가	섬유·의류	N	N	N	Y	60	N	16700	210	2	1.27	395504150	23815	61.01	16490	16770	16340	21400	11550	16490	16607.35	13.05	11303	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4883	5.92	0.32	12	0.08	2822.00	52543.00	16770	20250217	-0.42	13040	20240306	28.07	16770	-0.42	20250217	15270	9.36	20250113	16770	-0.42	20250217	13040	28.07	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
80	20250217	100723	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16590	100	2	0.61	170937580	10333	26.47	16490	16620	16340	21400	11550	16490	16542.88	13.05	4712	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4851	5.88	0.32	12	0.04	2822.00	52543.00	16710	20240517	-0.72	13040	20240306	27.22	16620	-0.18	20250217	15270	8.64	20250113	16710	-0.72	20240517	13040	27.22	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
81	20250217	090725	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16430	-60	5	-0.36	1813690	110	0.28	16490	16490	16340	21400	11550	16490	16488.09	13.05	-1	16656	16572	16456	16372	16256	16590	16390	1462	4910	5000	12200	10	1	29240000	4804	5.82	0.31	12	0.00	2822.00	52543.00	16710	20240517	-1.68	13040	20240306	26.00	16540	-0.67	20250214	15270	7.60	20250113	16710	-1.68	20240517	13040	26.00	20240306	0.05	N	093050	5000	1462 억	3817050	N	N	476	N	N
82	20250214	160721	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16490	0	3	0.00	641636730	39036	66.78	16490	16540	16340	21400	11550	16490	16437.05	13.11	-9919	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4822	5.84	0.31	12	0.13	2822.00	52543.00	16710	20240517	-1.32	13040	20240306	26.46	16540	-0.30	20250214	15270	7.99	20250113	16710	-1.32	20240517	13040	26.46	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	476	N	N
83	20250214	150719	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16520	30	2	0.18	555056130	33790	57.80	16490	16520	16340	21400	11550	16490	16426.64	13.11	-7810	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4830	5.85	0.31	12	0.12	2822.00	52543.00	16710	20240517	-1.14	13040	20240306	26.69	16520	0.00	20250211	15270	8.19	20250113	16710	-1.14	20240517	13040	26.69	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
84	20250214	140720	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-80	5	-0.49	289425420	17639	30.17	16490	16500	16340	21400	11550	16490	16408.27	13.11	-1499	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4798	5.82	0.31	12	0.06	2822.00	52543.00	16710	20240517	-1.80	13040	20240306	25.84	16520	-0.67	20250211	15270	7.47	20250113	16710	-1.80	20240517	13040	25.84	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
85	20250214	130724	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-130	5	-0.79	146712480	8934	15.28	16490	16500	16340	21400	11550	16490	16421.81	13.11	-676	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4784	5.80	0.31	12	0.03	2822.00	52543.00	16710	20240517	-2.09	13040	20240306	25.46	16520	-0.97	20250211	15270	7.14	20250113	16710	-2.09	20240517	13040	25.46	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
86	20250214	120721	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16390	-100	5	-0.61	109432910	6659	11.39	16490	16500	16370	21400	11550	16490	16433.84	13.11	-683	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4792	5.81	0.31	12	0.02	2822.00	52543.00	16710	20240517	-1.92	13040	20240306	25.69	16520	-0.79	20250211	15270	7.33	20250113	16710	-1.92	20240517	13040	25.69	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
87	20250214	110717	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-40	5	-0.24	75877340	4615	7.89	16490	16500	16390	21400	11550	16490	16441.46	13.11	-420	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4810	5.83	0.31	12	0.02	2822.00	52543.00	16710	20240517	-1.56	13040	20240306	26.15	16520	-0.42	20250211	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
88	20250214	100719	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-90	5	-0.55	33712360	2051	3.51	16490	16490	16400	21400	11550	16490	16437.04	13.11	-239	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4795	5.81	0.31	12	0.01	2822.00	52543.00	16710	20240517	-1.86	13040	20240306	25.77	16520	-0.73	20250211	15270	7.40	20250113	16710	-1.86	20240517	13040	25.77	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
89	20250214	090722	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16430	-60	5	-0.36	969610	59	0.10	16490	16490	16400	21400	11550	16490	16434.07	13.11	-10	16663	16576	16413	16326	16163	16615	16365	1462	4910	5000	12200	10	1	29240000	4804	5.82	0.31	12	0.00	2822.00	52543.00	16710	20240517	-1.68	13040	20240306	26.00	16520	-0.54	20250211	15270	7.60	20250113	16710	-1.68	20240517	13040	26.00	20240306	0.05	N	093050	5000	1462 억	3833861	N	N	48	N	N
90	20250213	160714	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16490	-10	5	-0.06	957642700	58453	118.23	16490	16500	16250	21450	11550	16500	16383.11	13.18	-21802	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4822	5.84	0.31	12	0.20	2822.00	52543.00	16710	20240517	-1.32	12940	20240131	27.43	16520	-0.18	20250211	15270	7.99	20250113	16710	-1.32	20240517	13040	26.46	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	48	N	N
91	20250213	150715	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	-30	5	-0.18	871807330	53243	107.69	16490	16500	16250	21450	11550	16500	16374.12	13.18	-19677	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4816	5.84	0.31	12	0.18	2822.00	52543.00	16710	20240517	-1.44	12940	20240131	27.28	16520	-0.30	20250211	15270	7.86	20250113	16710	-1.44	20240517	13040	26.30	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
92	20250213	140713	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-50	5	-0.30	710944610	43468	87.92	16490	16490	16250	21450	11550	16500	16355.59	13.18	-15073	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4810	5.83	0.31	12	0.15	2822.00	52543.00	16710	20240517	-1.56	12940	20240131	27.13	16520	-0.42	20250211	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
93	20250213	130713	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16390	-110	5	-0.67	655367130	40085	81.08	16490	16490	16250	21450	11550	16500	16349.44	13.18	-13338	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4792	5.81	0.31	12	0.14	2822.00	52543.00	16710	20240517	-1.92	12940	20240131	26.66	16520	-0.79	20250211	15270	7.33	20250113	16710	-1.92	20240517	13040	25.69	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
94	20250213	120714	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16370	-130	5	-0.79	558540770	34167	69.11	16490	16490	16250	21450	11550	16500	16347.38	13.18	-12593	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4787	5.80	0.31	12	0.12	2822.00	52543.00	16710	20240517	-2.03	12940	20240131	26.51	16520	-0.91	20250211	15270	7.20	20250113	16710	-2.03	20240517	13040	25.54	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
95	20250213	110710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16380	-120	5	-0.73	261802270	16009	32.38	16490	16490	16250	21450	11550	16500	16353.44	13.18	-8370	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4790	5.80	0.31	12	0.05	2822.00	52543.00	16710	20240517	-1.97	12940	20240131	26.58	16520	-0.85	20250211	15270	7.27	20250113	16710	-1.97	20240517	13040	25.61	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
96	20250213	100714	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-140	5	-0.85	98266500	6002	12.14	16490	16490	16340	21450	11550	16500	16372.29	13.18	-3683	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4784	5.80	0.31	12	0.02	2822.00	52543.00	16710	20240517	-2.09	12940	20240131	26.43	16520	-0.97	20250211	15270	7.14	20250113	16710	-2.09	20240517	13040	25.46	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
97	20250213	090710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	-50	5	-0.30	4519860	275	0.56	16490	16490	16400	21450	11550	16500	16435.85	13.18	-108	16646	16572	16446	16372	16246	16600	16400	1462	4950	5000	12210	10	1	29240000	4810	5.83	0.31	12	0.00	2822.00	52543.00	16710	20240517	-1.56	12940	20240131	27.13	16520	-0.42	20250211	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.05	N	093050	5000	1462 억	3853398	N	N	193	N	N
98	20250212	160709	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	0	3	0.00	812050620	49439	84.94	16500	16520	16320	21450	11550	16500	16425.30	13.24	-4766	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4825	5.85	0.31	12	0.17	2822.00	52543.00	16710	20240517	-1.26	12890	20240130	28.01	16520	0.00	20250211	15270	8.06	20250113	16710	-1.26	20240517	13040	26.53	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	193	N	N
99	20250212	150709	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16490	-10	5	-0.06	729858450	44456	76.38	16500	16510	16320	21450	11550	16500	16417.55	13.24	-3520	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4822	5.84	0.31	12	0.15	2822.00	52543.00	16710	20240517	-1.32	12890	20240130	27.93	16520	-0.18	20250211	15270	7.99	20250113	16710	-1.32	20240517	13040	26.46	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
100	20250212	140710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16440	-60	5	-0.36	583623890	35579	61.13	16500	16510	16320	21450	11550	16500	16403.61	13.24	-3981	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4807	5.83	0.31	12	0.12	2822.00	52543.00	16710	20240517	-1.62	12890	20240130	27.54	16520	-0.48	20250211	15270	7.66	20250113	16710	-1.62	20240517	13040	26.07	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
101	20250212	130711	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16390	-110	5	-0.67	359635140	21956	37.72	16500	16500	16320	21450	11550	16500	16379.81	13.24	-4066	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4792	5.81	0.31	12	0.08	2822.00	52543.00	16710	20240517	-1.92	12890	20240130	27.15	16520	-0.79	20250211	15270	7.33	20250113	16710	-1.92	20240517	13040	25.69	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
102	20250212	120708	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-100	5	-0.61	251509880	15355	26.38	16500	16500	16320	21450	11550	16500	16379.67	13.24	-3308	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4795	5.81	0.31	12	0.05	2822.00	52543.00	16710	20240517	-1.86	12890	20240130	27.23	16520	-0.73	20250211	15270	7.40	20250113	16710	-1.86	20240517	13040	25.77	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
103	20250212	110707	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16370	-130	5	-0.79	168130580	10271	17.65	16500	16500	16320	21450	11550	16500	16369.45	13.24	-3199	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4787	5.80	0.31	12	0.04	2822.00	52543.00	16710	20240517	-2.03	12890	20240130	27.00	16520	-0.91	20250211	15270	7.20	20250113	16710	-2.03	20240517	13040	25.54	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
104	20250212	100703	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16350	-150	5	-0.91	68074640	4162	7.15	16500	16500	16320	21450	11550	16500	16356.23	13.24	-1602	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4781	5.79	0.31	12	0.01	2822.00	52543.00	16710	20240517	-2.15	12890	20240130	26.84	16520	-1.03	20250211	15270	7.07	20250113	16710	-2.15	20240517	13040	25.38	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
105	20250212	090711	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	-140	5	-0.85	3353850	205	0.35	16500	16500	16330	21450	11550	16500	16360.24	13.24	92	16653	16576	16443	16366	16233	16615	16405	1462	4950	5000	12210	10	1	29240000	4784	5.80	0.31	12	0.00	2822.00	52543.00	16710	20240517	-2.09	12890	20240130	26.92	16520	-0.97	20250211	15270	7.14	20250113	16710	-2.09	20240517	13040	25.46	20240306	0.05	N	093050	5000	1462 억	3870545	N	N	314	N	N
106	20250211	160710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16500	50	2	0.30	954333450	58171	154.68	16450	16520	16310	21350	11520	16450	16405.63	13.30	-18942	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4825	5.85	0.31	12	0.20	2822.00	52543.00	16710	20240517	-1.26	12620	20240129	30.74	16520	-0.12	20250211	15270	8.06	20250113	16710	-1.26	20240517	13040	26.53	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	314	N	N
107	20250211	150710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16470	20	2	0.12	891914380	54387	144.62	16450	16470	16310	21350	11520	16450	16399.40	13.30	-18569	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4816	5.84	0.31	12	0.19	2822.00	52543.00	16710	20240517	-1.44	12620	20240129	30.51	16470	0.00	20250211	15270	7.86	20250113	16710	-1.44	20240517	13040	26.30	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
108	20250211	140711	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-40	5	-0.24	783560660	47793	127.08	16450	16470	16310	21350	11520	16450	16394.88	13.30	-17206	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4798	5.82	0.31	12	0.16	2822.00	52543.00	16710	20240517	-1.80	12620	20240129	30.03	16470	-0.36	20250211	15270	7.47	20250113	16710	-1.80	20240517	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
109	20250211	130709	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	0	3	0.00	630747260	38477	102.31	16450	16470	16310	21350	11520	16450	16392.84	13.30	-14548	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4810	5.83	0.31	12	0.13	2822.00	52543.00	16710	20240517	-1.56	12620	20240129	30.35	16470	-0.12	20250211	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
110	20250211	120708	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	-50	5	-0.30	548953970	33486	89.04	16450	16470	16310	21350	11520	16450	16393.54	13.30	-14526	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4795	5.81	0.31	12	0.11	2822.00	52543.00	16710	20240517	-1.86	12620	20240129	29.95	16470	-0.43	20250211	15270	7.40	20250113	16710	-1.86	20240517	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
111	20250211	110710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	-40	5	-0.24	469600010	28646	76.17	16450	16470	16310	21350	11520	16450	16393.21	13.30	-12895	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4798	5.82	0.31	12	0.10	2822.00	52543.00	16710	20240517	-1.80	12620	20240129	30.03	16470	-0.36	20250211	15270	7.47	20250113	16710	-1.80	20240517	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
112	20250211	100710	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	0	3	0.00	233042830	14220	37.81	16450	16470	16310	21350	11520	16450	16388.38	13.30	-7175	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4810	5.83	0.31	12	0.05	2822.00	52543.00	16710	20240517	-1.56	12620	20240129	30.35	16470	-0.12	20250211	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
113	20250211	090712	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16320	-130	5	-0.79	5700120	347	0.92	16450	16450	16310	21350	11520	16450	16426.86	13.30	-321	16603	16526	16373	16296	16143	16565	16335	1462	4900	5000	12170	10	1	29240000	4772	5.78	0.31	12	0.00	2822.00	52543.00	16710	20240517	-2.33	12620	20240129	29.32	16450	0.00	20250206	15270	6.88	20250113	16710	-2.33	20240517	13040	25.15	20240306	0.08	N	093050	5000	1462 억	3888994	N	N	37	N	N
114	20250210	160706	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16450	140	2	0.86	612783690	37512	67.50	16300	16450	16220	21200	11420	16310	16335.66	13.33	1988	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4810	5.83	0.31	12	0.13	2822.00	52543.00	16710	20240517	-1.56	12560	20240126	30.97	16450	0.00	20250206	15270	7.73	20250113	16710	-1.56	20240517	13040	26.15	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	37	N	N
115	20250210	150705	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16400	90	2	0.55	578234630	35409	63.72	16300	16430	16220	21200	11420	16310	16330.16	13.33	1560	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4795	5.81	0.31	12	0.12	2822.00	52543.00	16710	20240517	-1.86	12560	20240126	30.57	16450	-0.30	20250206	15270	7.40	20250113	16710	-1.86	20240517	13040	25.77	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
116	20250210	140704	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16390	80	2	0.49	524347730	32119	57.80	16300	16430	16220	21200	11420	16310	16325.16	13.33	2099	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4792	5.81	0.31	12	0.11	2822.00	52543.00	16710	20240517	-1.92	12560	20240126	30.49	16450	-0.36	20250206	15270	7.33	20250113	16710	-1.92	20240517	13040	25.69	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
117	20250210	130707	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16410	100	2	0.61	491716260	30127	54.21	16300	16430	16220	21200	11420	16310	16321.45	13.33	2966	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4798	5.82	0.31	12	0.10	2822.00	52543.00	16710	20240517	-1.80	12560	20240126	30.65	16450	-0.24	20250206	15270	7.47	20250113	16710	-1.80	20240517	13040	25.84	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
118	20250210	120703	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16360	50	2	0.31	438987250	26910	48.42	16300	16430	16220	21200	11420	16310	16313.16	13.33	2727	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4784	5.80	0.31	12	0.09	2822.00	52543.00	16710	20240517	-2.09	12560	20240126	30.25	16450	-0.55	20250206	15270	7.14	20250113	16710	-2.09	20240517	13040	25.46	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
119	20250210	110701	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16340	30	2	0.18	285438830	17530	31.54	16300	16380	16220	21200	11420	16310	16282.88	13.33	-420	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4778	5.79	0.31	12	0.06	2822.00	52543.00	16710	20240517	-2.21	12560	20240126	30.10	16450	-0.67	20250206	15270	7.01	20250113	16710	-2.21	20240517	13040	25.31	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
120	20250210	100701	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16300	-10	5	-0.06	178961600	11004	19.80	16300	16340	16220	21200	11420	16310	16263.32	13.33	-1013	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4766	5.78	0.31	12	0.04	2822.00	52543.00	16710	20240517	-2.45	12560	20240126	29.78	16450	-0.91	20250206	15270	6.75	20250113	16710	-2.45	20240517	13040	25.00	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
121	20250210	090658	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16290	-20	5	-0.12	10805760	663	1.19	16300	16300	16230	21200	11420	16310	16298.28	13.33	-227	16483	16396	16273	16186	16063	16440	16230	1462	4890	5000	12060	10	1	29240000	4763	5.77	0.31	12	0.00	2822.00	52543.00	16710	20240517	-2.51	12560	20240126	29.70	16450	-0.97	20250206	15270	6.68	20250113	16710	-2.51	20240517	13040	24.92	20240306	0.08	N	093050	5000	1462 억	3896752	N	N	7	N	N
122	20250207	160653	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16310	100	2	0.62	901413870	55574	223.20	16210	16360	16150	21050	11350	16210	16220.04	13.37	6914	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4769	5.78	0.31	12	0.19	2822.00	52543.00	16710	20240517	-2.39	12390	20240125	31.64	16450	-0.85	20250206	15270	6.81	20250113	16710	-2.39	20240517	13040	25.08	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	7	N	N
123	20250207	150655	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16220	10	2	0.06	875686140	53989	216.83	16210	16360	16150	21050	11350	16210	16219.71	13.37	7632	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4743	5.75	0.31	12	0.18	2822.00	52543.00	16710	20240517	-2.93	12390	20240125	30.91	16450	-1.40	20250206	15270	6.22	20250113	16710	-2.93	20240517	13040	24.39	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
124	20250207	140654	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	738084940	45493	182.71	16210	16360	16150	21050	11350	16210	16224.14	13.37	8832	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4734	5.74	0.31	12	0.16	2822.00	52543.00	16710	20240517	-3.11	12390	20240125	30.67	16450	-1.58	20250206	15270	6.02	20250113	16710	-3.11	20240517	13040	24.16	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
125	20250207	130653	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16210	0	3	0.00	604844280	37271	149.69	16210	16360	16150	21050	11350	16210	16228.28	13.37	9736	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4740	5.74	0.31	12	0.13	2822.00	52543.00	16710	20240517	-2.99	12390	20240125	30.83	16450	-1.46	20250206	15270	6.16	20250113	16710	-2.99	20240517	13040	24.31	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
126	20250207	120654	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16220	10	2	0.06	513472390	31633	127.05	16210	16360	16150	21050	11350	16210	16232.17	13.37	9144	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4743	5.75	0.31	12	0.11	2822.00	52543.00	16710	20240517	-2.93	12390	20240125	30.91	16450	-1.40	20250206	15270	6.22	20250113	16710	-2.93	20240517	13040	24.39	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
127	20250207	110651	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16340	130	2	0.80	406874840	25074	100.70	16210	16340	16150	21050	11350	16210	16226.96	13.37	8964	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4778	5.79	0.31	12	0.09	2822.00	52543.00	16710	20240517	-2.21	12390	20240125	31.88	16450	-0.67	20250206	15270	7.01	20250113	16710	-2.21	20240517	13040	25.31	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
128	20250207	100653	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16300	90	2	0.56	248633280	15347	61.64	16210	16300	16150	21050	11350	16210	16200.77	13.37	4236	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4766	5.78	0.31	12	0.05	2822.00	52543.00	16710	20240517	-2.45	12390	20240125	31.56	16450	-0.91	20250206	15270	6.75	20250113	16710	-2.45	20240517	13040	25.00	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
129	20250207	090657	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	8406130	519	2.08	16210	16230	16180	21050	11350	16210	16196.78	13.37	-52	16590	16400	16260	16070	15930	16330	16000	1462	4840	5000	11990	10	1	29240000	4734	5.74	0.31	12	0.00	2822.00	52543.00	16710	20240517	-3.11	12390	20240125	30.67	16450	-1.58	20250206	15270	6.02	20250113	16710	-3.11	20240517	13040	24.16	20240306	0.10	N	093050	5000	1462 억	3909598	N	N	4	N	N
130	20250206	160637	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16210	-100	5	-0.61	404437920	24898	38.52	16300	16450	16120	21200	11420	16310	16243.81	13.39	-5682	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4740	5.74	0.31	12	0.09	2822.00	52543.00	16710	20240517	-2.99	12390	20240125	30.83	16450	-1.46	20250206	15270	6.16	20250113	16710	-2.99	20240517	13040	24.31	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
131	20250206	150640	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16200	-110	5	-0.67	369300160	22730	35.17	16300	16450	16120	21200	11420	16310	16247.25	13.39	-4548	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4737	5.74	0.31	12	0.08	2822.00	52543.00	16710	20240517	-3.05	12390	20240125	30.75	16450	-1.52	20250206	15270	6.09	20250113	16710	-3.05	20240517	13040	24.23	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
132	20250206	140642	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16190	-120	5	-0.74	341667290	21022	32.53	16300	16450	16120	21200	11420	16310	16252.84	13.39	-3489	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4734	5.74	0.31	12	0.07	2822.00	52543.00	16710	20240517	-3.11	12390	20240125	30.67	16450	-1.58	20250206	15270	6.02	20250113	16710	-3.11	20240517	13040	24.16	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
133	20250206	130638	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16260	-50	5	-0.31	242223950	14872	23.01	16300	16450	16120	21200	11420	16310	16287.25	13.39	88	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4754	5.76	0.31	12	0.05	2822.00	52543.00	16710	20240517	-2.69	12390	20240125	31.23	16450	-1.16	20250206	15270	6.48	20250113	16710	-2.69	20240517	13040	24.69	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
134	20250206	120636	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16180	-130	5	-0.80	205874040	12624	19.53	16300	16450	16150	21200	11420	16310	16308.15	13.39	2052	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4731	5.73	0.31	12	0.04	2822.00	52543.00	16710	20240517	-3.17	12390	20240125	30.59	16450	-1.64	20250206	15270	5.96	20250113	16710	-3.17	20240517	13040	24.08	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
135	20250206	110631	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16290	-20	5	-0.12	146225580	8945	13.84	16300	16450	16260	21200	11420	16310	16347.19	13.39	3247	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4763	5.77	0.31	12	0.03	2822.00	52543.00	16710	20240517	-2.51	12390	20240125	31.48	16450	-0.97	20250206	15270	6.68	20250113	16710	-2.51	20240517	13040	24.92	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
136	20250206	100633	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16290	-20	5	-0.12	130649700	7988	12.36	16300	16450	16270	21200	11420	16310	16355.75	13.39	3376	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4763	5.77	0.31	12	0.03	2822.00	52543.00	16710	20240517	-2.51	12390	20240125	31.48	16450	-0.97	20250206	15270	6.68	20250113	16710	-2.51	20240517	13040	24.92	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
137	20250206	090641	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16320	10	2	0.06	7789920	478	0.74	16300	16350	16270	21200	11420	16310	16296.88	13.39	-5	16496	16402	16216	16122	15936	16450	16170	1462	4890	5000	12060	10	1	29240000	4772	5.78	0.31	12	0.00	2822.00	52543.00	16710	20240517	-2.33	12390	20240125	31.72	16350	0.00	20250131	15270	6.88	20250113	16710	-2.33	20240517	13040	25.15	20240306	0.08	N	093050	5000	1462 억	3914510	N	N	4	N	N
138	20250205	160630	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16310	180	2	1.12	1042337380	64632	133.55	16130	16310	16030	20950	11300	16130	16127.25	13.37	7861	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4769	5.78	0.31	12	0.22	2822.00	52543.00	16710	20240517	-2.39	12390	20240125	31.64	16350	-0.24	20250131	15270	6.81	20250113	16710	-2.39	20240517	13040	25.08	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	4	N	N
139	20250205	150633	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16260	130	2	0.81	988603090	61330	126.73	16130	16300	16030	20950	11300	16130	16119.40	13.37	8519	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4754	5.76	0.31	12	0.21	2822.00	52543.00	16710	20240517	-2.69	12390	20240125	31.23	16350	-0.55	20250131	15270	6.48	20250113	16710	-2.69	20240517	13040	24.69	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
140	20250205	140632	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16150	20	2	0.12	697116780	43315	89.50	16130	16210	16030	20950	11300	16130	16094.12	13.37	830	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4722	5.72	0.31	12	0.15	2822.00	52543.00	16710	20240517	-3.35	12390	20240125	30.35	16350	-1.22	20250131	15270	5.76	20250113	16710	-3.35	20240517	13040	23.85	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
141	20250205	130631	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16100	-30	5	-0.19	543497160	33787	69.81	16130	16210	16030	20950	11300	16130	16085.98	13.37	-276	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4708	5.71	0.31	12	0.12	2822.00	52543.00	16710	20240517	-3.65	12390	20240125	29.94	16350	-1.53	20250131	15270	5.44	20250113	16710	-3.65	20240517	13040	23.47	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
142	20250205	120633	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16140	10	2	0.06	457482400	28445	58.78	16130	16210	16030	20950	11300	16130	16083.05	13.37	-258	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4719	5.72	0.31	12	0.10	2822.00	52543.00	16710	20240517	-3.41	12390	20240125	30.27	16350	-1.28	20250131	15270	5.70	20250113	16710	-3.41	20240517	13040	23.77	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
143	20250205	110632	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16130	0	3	0.00	221860250	13783	28.48	16130	16210	16030	20950	11300	16130	16096.66	13.37	166	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4716	5.72	0.31	12	0.05	2822.00	52543.00	16710	20240517	-3.47	12390	20240125	30.19	16350	-1.35	20250131	15270	5.63	20250113	16710	-3.47	20240517	13040	23.70	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
144	20250205	100638	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16050	-80	5	-0.50	75464370	4681	9.67	16130	16210	16050	20950	11300	16130	16121.42	13.37	123	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4693	5.69	0.31	12	0.02	2822.00	52543.00	16710	20240517	-3.95	12390	20240125	29.54	16350	-1.83	20250131	15270	5.11	20250113	16710	-3.95	20240517	13040	23.08	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
145	20250205	090642	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16200	70	2	0.43	1710200	106	0.22	16130	16200	16130	20950	11300	16130	16133.96	13.37	54	16463	16296	16073	15906	15683	16185	15795	1462	4820	5000	11930	10	1	29240000	4737	5.74	0.31	12	0.00	2822.00	52543.00	16710	20240517	-3.05	12390	20240125	30.75	16350	-0.92	20250131	15270	6.09	20250113	16710	-3.05	20240517	13040	24.23	20240306	0.08	N	093050	5000	1462 억	3910364	N	N	10	N	N
146	20250204	160619	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16130	-30	5	-0.19	775219040	48354	81.27	16200	16240	15850	21000	11320	16160	16032.13	13.42	-13444	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4716	5.72	0.31	12	0.17	2822.00	52543.00	16710	20240517	-3.47	12390	20240125	30.19	16350	-1.35	20250131	15270	5.63	20250113	16710	-3.47	20240517	13040	23.70	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	10	N	N
147	20250204	150627	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16100	-60	5	-0.37	748295900	46683	78.46	16200	16240	15850	21000	11320	16160	16029.30	13.42	-12764	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4708	5.71	0.31	12	0.16	2822.00	52543.00	16710	20240517	-3.65	12390	20240125	29.94	16350	-1.53	20250131	15270	5.44	20250113	16710	-3.65	20240517	13040	23.47	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
148	20250204	140625	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16110	-50	5	-0.31	603035410	37644	63.27	16200	16240	15850	21000	11320	16160	16019.43	13.42	-8664	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4711	5.71	0.31	12	0.13	2822.00	52543.00	16710	20240517	-3.59	12390	20240125	30.02	16350	-1.47	20250131	15270	5.50	20250113	16710	-3.59	20240517	13040	23.54	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
149	20250204	130627	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16090	-70	5	-0.43	498832830	31172	52.39	16200	16240	15850	21000	11320	16160	16002.59	13.42	-7674	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4705	5.70	0.31	12	0.11	2822.00	52543.00	16710	20240517	-3.71	12390	20240125	29.86	16350	-1.59	20250131	15270	5.37	20250113	16710	-3.71	20240517	13040	23.39	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
150	20250204	120632	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16080	-80	5	-0.50	398915460	24956	41.95	16200	16240	15850	21000	11320	16160	15984.75	13.42	-7151	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4702	5.70	0.31	12	0.09	2822.00	52543.00	16710	20240517	-3.77	12390	20240125	29.78	16350	-1.65	20250131	15270	5.30	20250113	16710	-3.77	20240517	13040	23.31	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
151	20250204	110619	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16070	-90	5	-0.56	263307540	16495	27.72	16200	16240	15850	21000	11320	16160	15962.87	13.42	-6038	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4699	5.69	0.31	12	0.06	2822.00	52543.00	16710	20240517	-3.83	12390	20240125	29.70	16350	-1.71	20250131	15270	5.24	20250113	16710	-3.83	20240517	13040	23.24	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
152	20250204	100624	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	15970	-190	5	-1.18	199073420	12477	20.97	16200	16240	15850	21000	11320	16160	15955.23	13.42	-4082	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4670	5.66	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.43	12390	20240125	28.89	16350	-2.32	20250131	15270	4.58	20250113	16710	-4.43	20240517	13040	22.47	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N
153	20250204	090624	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	16150	-10	5	-0.06	14726040	910	1.53	16200	16240	16150	21000	11320	16160	16182.46	13.42	-492	16420	16290	16060	15930	15700	16355	15995	1462	4840	5000	11950	10	1	29240000	4722	5.72	0.31	12	0.00	2822.00	52543.00	16710	20240517	-3.35	12390	20240125	30.35	16350	-1.22	20250131	15270	5.76	20250113	16710	-3.35	20240517	13040	23.85	20240306	0.09	N	093050	5000	1462 억	3923298	N	N	178	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History