KissMeData/001070/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160537	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5120	-20	5	-0.39	25321810	4992	163.24	5120	5140	4990	6680	3600	5140	5068.31	0.78	-261	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	271	24.27	0.16	12	0.09	211.00	31547.00	7590	20240329	-32.54	4730	20241209	8.25	5850	-12.48	20250109	4990	2.61	20250331	7380	-30.62	20240401	4730	8.25	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
3	20250331	150539	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5000	-140	5	-2.72	19657560	3883	126.98	5120	5140	4990	6680	3600	5140	5056.21	0.78	-122	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	265	23.70	0.16	12	0.07	211.00	31547.00	7590	20240329	-34.12	4730	20241209	5.71	5850	-14.53	20250109	4990	0.20	20250331	7380	-32.25	20240401	4730	5.71	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
4	20250331	130121	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5090	-50	5	-0.97	15145260	2983	97.55	5120	5140	4990	6680	3600	5140	5070.43	0.78	-261	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	270	24.12	0.16	12	0.06	211.00	31547.00	7590	20240329	-32.94	4730	20241209	7.61	5850	-12.99	20250109	4990	2.00	20250331	7380	-31.03	20240401	4730	7.61	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
5	20250331	120521	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5100	-40	5	-0.78	11110265	2180	71.29	5120	5140	5040	6680	3600	5140	5089.77	0.78	-261	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	270	24.17	0.16	12	0.04	211.00	31547.00	7590	20240329	-32.81	4730	20241209	7.82	5850	-12.82	20250109	5040	1.19	20250331	7380	-30.89	20240401	4730	7.82	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
6	20250331	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5120	-20	5	-0.39	5969840	1167	38.16	5120	5140	5040	6680	3600	5140	5107.46	0.78	-265	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	271	24.27	0.16	12	0.02	211.00	31547.00	7590	20240329	-32.54	4730	20241209	8.25	5850	-12.48	20250109	5040	1.59	20250331	7380	-30.62	20240401	4730	8.25	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
7	20250331	090214	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5140	0	3	0.00	1490600	290	9.48	0	0	0	6680	3600	5140	0.00	0.78	0	5293	5216	5143	5066	4993	5180	5030	53	1540	1000	3590	10	1	5300000	272	24.36	0.16	12	0.01	211.00	31547.00	7590	20240329	-32.28	4730	20241209	8.67	5850	-12.14	20250109	5070	1.38	20250328	7380	-30.35	20240401	4730	8.67	20241209	Y	001070	1000	53 억	41501	N	N	0	N	N
8	20250328	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5140	-90	5	-1.72	15686750	3058	309.20	5220	5220	5070	6790	3670	5230	5129.74	0.73	-19	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	272	24.36	0.16	12	0.06	211.00	31547.00	7590	20240329	-32.28	4730	20241209	8.67	5850	-12.14	20250109	5070	1.38	20250328	7590	-32.28	20240329	4730	8.67	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
9	20250328	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5150	-80	5	-1.53	12738410	2484	251.16	5220	5220	5070	6790	3670	5230	5128.18	0.73	16	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	273	24.41	0.16	12	0.05	211.00	31547.00	7590	20240329	-32.15	4730	20241209	8.88	5850	-11.97	20250109	5070	1.58	20250328	7590	-32.15	20240329	4730	8.88	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
10	20250328	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5110	-120	5	-2.29	12722980	2481	250.86	5220	5220	5070	6790	3670	5230	5128.17	0.73	16	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	271	24.22	0.16	12	0.05	211.00	31547.00	7590	20240329	-32.67	4730	20241209	8.03	5850	-12.65	20250109	5070	0.79	20250328	7590	-32.67	20240329	4730	8.03	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
11	20250328	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5150	-80	5	-1.53	9429930	1837	185.74	5220	5220	5070	6790	3670	5230	5133.33	0.73	231	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	273	24.41	0.16	12	0.03	211.00	31547.00	7590	20240329	-32.15	4730	20241209	8.88	5850	-11.97	20250109	5070	1.58	20250328	7590	-32.15	20240329	4730	8.88	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
12	20250328	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5160	-70	5	-1.34	2407830	463	46.81	5220	5220	5160	6790	3670	5230	5200.50	0.73	3	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	273	24.45	0.16	12	0.01	211.00	31547.00	7590	20240329	-32.02	4730	20241209	9.09	5850	-11.79	20250109	5080	1.57	20250326	7590	-32.02	20240329	4730	9.09	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
13	20250328	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	1571030	301	30.43	5220	5220	5190	6790	3670	5230	5219.37	0.73	-6	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	275	24.60	0.16	12	0.01	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5080	2.17	20250326	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
14	20250328	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-10	5	-0.19	1539850	295	29.83	5220	5220	5200	6790	3670	5230	5219.83	0.73	-2	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	277	24.74	0.17	12	0.01	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5080	2.76	20250326	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
15	20250328	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	0.73	0	5290	5260	5220	5190	5150	5275	5205	53	1560	1000	3660	10	1	5300000	277	24.79	0.17	12	0.00	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5080	2.95	20250326	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	38687	N	N	0	N	N
16	20250327	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	0	3	0.00	5143970	989	31.44	5180	5250	5180	6790	3670	5230	5201.18	0.73	1	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	277	24.79	0.17	12	0.02	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5080	2.95	20250326	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
17	20250327	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-30	5	-0.57	4741290	912	28.99	5180	5250	5180	6790	3670	5230	5198.78	0.73	1	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	276	24.64	0.16	12	0.02	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5080	2.36	20250326	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
18	20250327	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-20	5	-0.38	4049640	779	24.76	5180	5250	5180	6790	3670	5230	5198.51	0.73	1	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	276	24.69	0.17	12	0.01	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5080	2.56	20250326	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
19	20250327	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-20	5	-0.38	3997570	769	24.44	5180	5250	5180	6790	3670	5230	5198.40	0.73	2	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	276	24.69	0.17	12	0.01	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5080	2.56	20250326	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
20	20250327	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	3992360	768	24.41	5180	5250	5180	6790	3670	5230	5198.39	0.73	2	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	275	24.60	0.16	12	0.01	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5080	2.17	20250326	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
21	20250327	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	3992360	768	24.41	5180	5250	5180	6790	3670	5230	5198.39	0.73	2	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	275	24.60	0.16	12	0.01	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5080	2.17	20250326	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
22	20250327	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-20	5	-0.38	1734590	333	10.58	5180	5250	5180	6790	3670	5230	5208.98	0.73	2	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	276	24.69	0.17	12	0.01	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5080	2.56	20250326	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
23	20250327	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5180	-50	5	-0.96	51800	10	0.32	5180	5180	5180	6790	3670	5230	5180.00	0.73	0	5330	5280	5180	5130	5030	5305	5155	53	1560	1000	3660	10	1	5300000	275	24.55	0.16	12	0.00	211.00	31547.00	7590	20240329	-31.75	4730	20241209	9.51	5850	-11.45	20250109	5080	1.97	20250326	7590	-31.75	20240329	4730	9.51	20241209	N	001070	1000	53 억	38686	N	N	1	N	N
24	20250326	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	30	2	0.58	16331170	3146	46.63	5170	5230	5080	6760	3640	5200	5190.97	0.60	-39	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	277	24.79	0.17	12	0.06	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5080	2.95	20250326	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	31694	N	N	1	N	N
25	20250326	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	10	2	0.19	11548400	2231	33.07	5170	5230	5080	6760	3640	5200	5176.33	0.60	-8	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	276	24.69	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5080	2.56	20250326	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
26	20250326	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	30	2	0.58	11527550	2227	33.01	5170	5230	5080	6760	3640	5200	5176.27	0.60	-8	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	277	24.79	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5080	2.95	20250326	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
27	20250326	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	20	2	0.38	11522320	2226	32.99	5170	5220	5080	6760	3640	5200	5176.24	0.60	-8	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	277	24.74	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5080	2.76	20250326	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
28	20250326	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-10	5	-0.19	9925000	1920	28.46	5170	5220	5080	6760	3640	5200	5169.27	0.60	-8	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	275	24.60	0.16	12	0.04	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5080	2.17	20250326	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
29	20250326	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	20	2	0.38	9705790	1878	27.83	5170	5220	5080	6760	3640	5200	5168.15	0.60	-8	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	277	24.74	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5080	2.76	20250326	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
30	20250326	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	0	3	0.00	6836520	1327	19.67	5170	5210	5080	6760	3640	5200	5151.86	0.60	0	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	276	24.64	0.16	12	0.03	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5080	2.36	20250326	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
31	20250326	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5170	-30	5	-0.58	5170	1	0.01	5170	5170	5170	6760	3640	5200	5170.00	0.60	0	5366	5282	5196	5112	5026	5325	5155	53	1560	1000	3640	10	1	5300000	274	24.50	0.16	12	0.00	211.00	31547.00	7590	20240329	-31.88	4730	20241209	9.30	5850	-11.62	20250109	5100	1.37	20250317	7590	-31.88	20240329	4730	9.30	20241209	N	001070	1000	53 억	31694	N	N	4	N	N
32	20250325	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	40	2	0.78	34897370	6747	61.41	5120	5280	5110	6700	3620	5160	5172.26	0.53	-36	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	276	24.64	0.16	12	0.13	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	27841	N	N	4	N	N
33	20250325	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5150	-10	5	-0.19	32152940	6219	56.61	5120	5280	5110	6700	3620	5160	5170.11	0.53	423	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	273	24.41	0.16	12	0.12	211.00	31547.00	7590	20240329	-32.15	4730	20241209	8.88	5850	-11.97	20250109	5100	0.98	20250317	7590	-32.15	20240329	4730	8.88	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
34	20250325	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5150	-10	5	-0.19	31694590	6130	55.80	5120	5280	5110	6700	3620	5160	5170.41	0.53	511	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	273	24.41	0.16	12	0.12	211.00	31547.00	7590	20240329	-32.15	4730	20241209	8.88	5850	-11.97	20250109	5100	0.98	20250317	7590	-32.15	20240329	4730	8.88	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
35	20250325	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	40	2	0.78	26866710	5191	47.25	5120	5280	5120	6700	3620	5160	5175.63	0.53	257	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	276	24.64	0.16	12	0.10	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
36	20250325	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	50	2	0.97	20680140	3992	36.34	5120	5280	5120	6700	3620	5160	5180.40	0.53	161	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	276	24.69	0.17	12	0.08	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5100	2.16	20250317	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
37	20250325	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5160	0	3	0.00	17111360	3305	30.08	5120	5280	5120	6700	3620	5160	5177.42	0.53	161	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	273	24.45	0.16	12	0.06	211.00	31547.00	7590	20240329	-32.02	4730	20241209	9.09	5850	-11.79	20250109	5100	1.18	20250317	7590	-32.02	20240329	4730	9.09	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
38	20250325	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5180	20	2	0.39	15362160	2966	27.00	5120	5280	5120	6700	3620	5160	5179.42	0.53	161	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	275	24.55	0.16	12	0.06	211.00	31547.00	7590	20240329	-31.75	4730	20241209	9.51	5850	-11.45	20250109	5100	1.57	20250317	7590	-31.75	20240329	4730	9.51	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
39	20250325	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5120	-40	5	-0.78	312320	61	0.56	5120	5120	5120	6700	3620	5160	5120.00	0.53	-9	5346	5252	5176	5082	5006	5215	5045	53	1540	1000	3610	10	1	5300000	271	24.27	0.16	12	0.00	211.00	31547.00	7590	20240329	-32.54	4730	20241209	8.25	5850	-12.48	20250109	5100	0.39	20250317	7590	-32.54	20240329	4730	8.25	20241209	N	001070	1000	53 억	27841	N	N	0	N	N
40	20250324	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5160	-70	5	-1.34	57014045	10985	161.57	5230	5270	5100	6790	3670	5230	5190.21	0.47	257	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	273	24.45	0.16	12	0.21	211.00	31547.00	7590	20240329	-32.02	4730	20241209	9.09	5850	-11.79	20250109	5100	1.18	20250324	7590	-32.02	20240329	4730	9.09	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
41	20250324	150116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5140	-90	5	-1.72	50003995	9619	141.48	5230	5270	5120	6790	3670	5230	5198.46	0.47	403	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	272	24.36	0.16	12	0.18	211.00	31547.00	7590	20240329	-32.28	4730	20241209	8.67	5850	-12.14	20250109	5100	0.78	20250317	7590	-32.28	20240329	4730	8.67	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
42	20250324	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5140	-90	5	-1.72	48616185	9349	137.51	5230	5270	5120	6790	3670	5230	5200.15	0.47	403	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	272	24.36	0.16	12	0.18	211.00	31547.00	7590	20240329	-32.28	4730	20241209	8.67	5850	-12.14	20250109	5100	0.78	20250317	7590	-32.28	20240329	4730	8.67	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
43	20250324	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-20	5	-0.38	35307090	6767	99.53	5230	5270	5160	6790	3670	5230	5217.54	0.47	445	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	276	24.69	0.17	12	0.13	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5100	2.16	20250317	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
44	20250324	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-20	5	-0.38	35197680	6746	99.22	5230	5270	5160	6790	3670	5230	5217.56	0.47	445	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	276	24.69	0.17	12	0.13	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5100	2.16	20250317	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
45	20250324	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	23958810	4593	67.55	5230	5250	5160	6790	3670	5230	5216.37	0.47	-24	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	278	24.88	0.17	12	0.09	211.00	31547.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
46	20250324	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-30	5	-0.57	15272830	2922	42.98	5230	5250	5200	6790	3670	5230	5226.84	0.47	-24	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	276	24.64	0.16	12	0.06	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
47	20250324	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	0	3	0.00	925710	177	2.60	5230	5230	5230	6790	3670	5230	5230.00	0.47	-26	5296	5262	5196	5162	5096	5280	5180	53	1560	1000	3660	10	1	5300000	277	24.79	0.17	12	0.00	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	24871	N	N	9	N	N
48	20250321	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	20	2	0.38	35143995	6798	127.18	5210	5230	5130	6770	3650	5210	5169.76	0.42	7	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	277	24.79	0.17	12	0.13	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	22102	N	N	9	N	N
49	20250321	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-20	5	-0.38	32476695	6288	117.64	5210	5230	5130	6770	3650	5210	5164.87	0.42	383	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	275	24.60	0.16	12	0.12	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5100	1.76	20250317	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
50	20250321	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-10	5	-0.19	25356555	4907	91.81	5210	5230	5140	6770	3650	5210	5167.43	0.42	191	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	276	24.64	0.16	12	0.09	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
51	20250321	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-10	5	-0.19	7745620	1497	28.01	5210	5230	5150	6770	3650	5210	5174.09	0.42	154	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	276	24.64	0.16	12	0.03	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
52	20250321	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-10	5	-0.19	7740420	1496	27.99	5210	5230	5150	6770	3650	5210	5174.08	0.42	155	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	276	24.64	0.16	12	0.03	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
53	20250321	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-20	5	-0.38	7532420	1456	27.24	5210	5230	5150	6770	3650	5210	5173.37	0.42	194	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	275	24.60	0.16	12	0.03	211.00	31547.00	7590	20240329	-31.62	4730	20241209	9.73	5850	-11.28	20250109	5100	1.76	20250317	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
54	20250321	100116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5180	-30	5	-0.58	5475860	1059	19.81	5210	5230	5150	6770	3650	5210	5170.78	0.42	194	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	275	24.55	0.16	12	0.02	211.00	31547.00	7590	20240329	-31.75	4730	20241209	9.51	5850	-11.45	20250109	5100	1.57	20250317	7590	-31.75	20240329	4730	9.51	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
55	20250321	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	0	3	0.00	0	0	0.00	0	0	0	6770	3650	5210	0.00	0.42	0	5390	5300	5230	5140	5070	5265	5105	53	1560	1000	3640	10	1	5300000	276	24.69	0.17	12	0.00	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5100	2.16	20250317	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	22102	N	N	0	N	N
56	20250320	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-70	5	-1.33	27893225	5345	200.26	5280	5320	5160	6860	3700	5280	5218.56	0.41	141	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	276	24.69	0.17	12	0.10	211.00	31547.00	7590	20240329	-31.36	4730	20241209	10.15	5850	-10.94	20250109	5100	2.16	20250317	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
57	20250320	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5170	-110	5	-2.08	26554285	5088	190.63	5280	5320	5160	6860	3700	5280	5219.00	0.41	151	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	274	24.50	0.16	12	0.10	211.00	31547.00	7590	20240329	-31.88	4730	20241209	9.30	5850	-11.62	20250109	5100	1.37	20250317	7590	-31.88	20240329	4730	9.30	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
58	20250320	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-60	5	-1.14	20167925	3856	144.47	5280	5320	5190	6860	3700	5280	5230.27	0.41	71	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	277	24.74	0.17	12	0.07	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5100	2.35	20250317	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
59	20250320	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5200	-80	5	-1.52	15630300	2982	111.73	5280	5320	5200	6860	3700	5280	5241.55	0.41	82	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	276	24.64	0.16	12	0.06	211.00	31547.00	7590	20240329	-31.49	4730	20241209	9.94	5850	-11.11	20250109	5100	1.96	20250317	7590	-31.49	20240329	4730	9.94	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
60	20250320	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-60	5	-1.14	11204555	2132	79.88	5280	5320	5220	6860	3700	5280	5255.42	0.41	82	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	277	24.74	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5100	2.35	20250317	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
61	20250320	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-60	5	-1.14	10468535	1991	74.60	5280	5320	5220	6860	3700	5280	5257.93	0.41	82	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	277	24.74	0.17	12	0.04	211.00	31547.00	7590	20240329	-31.23	4730	20241209	10.36	5850	-10.77	20250109	5100	2.35	20250317	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
62	20250320	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	10	2	0.19	4897710	927	34.73	5280	5320	5280	6860	3700	5280	5283.40	0.41	-6	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	280	25.07	0.17	12	0.02	211.00	31547.00	7590	20240329	-30.30	4730	20241209	11.84	5850	-9.57	20250109	5100	3.73	20250317	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
63	20250320	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	20	2	0.38	327490	62	2.32	5280	5300	5280	6860	3700	5280	5282.10	0.41	-6	5333	5306	5253	5226	5173	5320	5240	53	1580	1000	3690	10	1	5300000	281	25.12	0.17	12	0.00	211.00	31547.00	7590	20240329	-30.17	4730	20241209	12.05	5850	-9.40	20250109	5100	3.92	20250317	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	21966	N	N	1	N	N
64	20250319	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	30	2	0.57	13951555	2664	230.05	5250	5280	5200	6820	3680	5250	5237.07	0.41	-11	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	280	25.02	0.17	12	0.05	211.00	31547.00	7590	20240329	-30.43	4730	20241209	11.63	5850	-9.74	20250109	5100	3.53	20250317	7590	-30.43	20240329	4730	11.63	20241209	N	001070	1000	53 억	21977	N	N	1	N	N
65	20250319	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5240	-10	5	-0.19	8824675	1693	146.20	5250	5250	5200	6820	3680	5250	5212.45	0.41	-7	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	278	24.83	0.17	12	0.03	211.00	31547.00	7590	20240329	-30.96	4730	20241209	10.78	5850	-10.43	20250109	5100	2.75	20250317	7590	-30.96	20240329	4730	10.78	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
66	20250319	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5240	-10	5	-0.19	8824675	1693	146.20	5250	5250	5200	6820	3680	5250	5212.45	0.41	-7	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	278	24.83	0.17	12	0.03	211.00	31547.00	7590	20240329	-30.96	4730	20241209	10.78	5850	-10.43	20250109	5100	2.75	20250317	7590	-30.96	20240329	4730	10.78	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
67	20250319	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-20	5	-0.38	6440785	1235	106.65	5250	5250	5200	6820	3680	5250	5215.21	0.41	-1	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	277	24.79	0.17	12	0.02	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
68	20250319	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-20	5	-0.38	2763845	529	45.68	5250	5250	5220	6820	3680	5250	5224.66	0.41	-1	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	277	24.79	0.17	12	0.01	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
69	20250319	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-20	5	-0.38	884585	169	14.59	5250	5250	5230	6820	3680	5250	5234.23	0.41	0	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	277	24.79	0.17	12	0.00	211.00	31547.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
70	20250319	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	0	3	0.00	10500	2	0.17	5250	5250	5250	6820	3680	5250	5250.00	0.41	0	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	278	24.88	0.17	12	0.00	211.00	31547.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
71	20250319	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.41	0	5310	5280	5240	5210	5170	5295	5225	53	1570	1000	3670	10	1	5300000	278	24.88	0.17	12	0.00	211.00	31547.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21977	N	N	5	N	N
72	20250318	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	6054700	1158	8.97	5230	5270	5200	6790	3670	5230	5228.55	0.41	25	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	5	N	N
73	20250318	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	5171740	989	7.66	5230	5270	5210	6790	3670	5230	5229.26	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
74	20250318	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	4615390	883	6.84	5230	5270	5220	6790	3670	5230	5226.94	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
75	20250318	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	4615390	883	6.84	5230	5270	5220	6790	3670	5230	5226.94	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
76	20250318	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	4615390	883	6.84	5230	5270	5220	6790	3670	5230	5226.94	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
77	20250318	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	20	2	0.38	4615390	883	6.84	5230	5270	5220	6790	3670	5230	5226.94	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.83	4730	20241209	10.99	5850	-10.26	20250109	5100	2.94	20250317	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
78	20250318	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	30	2	0.57	4505340	862	6.68	5230	5270	5220	6790	3670	5230	5226.61	0.41	24	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	279	-7.59	0.17	12	0.02	-693.00	31283.00	7590	20240329	-30.70	4730	20241209	11.21	5850	-10.09	20250109	5100	3.14	20250317	7590	-30.70	20240329	4730	11.21	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
79	20250318	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	0	3	0.00	47070	9	0.07	5230	5230	5230	6790	3670	5230	5230.00	0.41	-1	5476	5352	5226	5102	4976	5290	5040	53	1560	1000	3660	10	1	5300000	277	-7.55	0.17	12	0.00	-693.00	31283.00	7590	20240329	-31.09	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	21952	N	N	2	N	N
80	20250317	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-30	5	-0.57	66869950	12912	80.83	5300	5350	5100	6830	3690	5260	5178.90	0.42	-164	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	277	-7.55	0.17	12	0.24	-693.00	31283.00	7630	20240305	-31.45	4730	20241209	10.57	5850	-10.60	20250109	5100	2.55	20250317	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	22116	N	N	2	N	N
81	20250317	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5150	-110	5	-2.09	62434680	12061	75.50	5300	5350	5100	6830	3690	5260	5176.58	0.42	163	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	273	-7.43	0.16	12	0.23	-693.00	31283.00	7630	20240305	-32.50	4730	20241209	8.88	5850	-11.97	20250109	5100	0.98	20250317	7590	-32.15	20240329	4730	8.88	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
82	20250317	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5160	-100	5	-1.90	54707560	10554	66.07	5300	5350	5100	6830	3690	5260	5183.59	0.42	166	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	273	-7.45	0.16	12	0.20	-693.00	31283.00	7630	20240305	-32.37	4730	20241209	9.09	5850	-11.79	20250109	5100	1.18	20250317	7590	-32.02	20240329	4730	9.09	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
83	20250317	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5180	-80	5	-1.52	37990830	7298	45.68	5300	5350	5100	6830	3690	5260	5205.65	0.42	763	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	275	-7.47	0.17	12	0.14	-693.00	31283.00	7630	20240305	-32.11	4730	20241209	9.51	5850	-11.45	20250109	5100	1.57	20250317	7590	-31.75	20240329	4730	9.51	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
84	20250317	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-70	5	-1.33	35820480	6878	43.05	5300	5350	5100	6830	3690	5260	5207.98	0.42	770	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	275	-7.49	0.17	12	0.13	-693.00	31283.00	7630	20240305	-31.98	4730	20241209	9.73	5850	-11.28	20250109	5100	1.76	20250317	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
85	20250317	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5170	-90	5	-1.71	34221795	6569	41.12	5300	5350	5100	6830	3690	5260	5209.59	0.42	773	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	274	-7.46	0.17	12	0.12	-693.00	31283.00	7630	20240305	-32.24	4730	20241209	9.30	5850	-11.62	20250109	5100	1.37	20250317	7590	-31.88	20240329	4730	9.30	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
86	20250317	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	-10	5	-0.19	17434910	3316	20.76	5300	5350	5200	6830	3690	5260	5257.81	0.42	60	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	278	-7.58	0.17	12	0.06	-693.00	31283.00	7630	20240305	-31.19	4730	20241209	10.99	5850	-10.26	20250109	5150	1.94	20250310	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
87	20250317	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	40	2	0.76	624200	118	0.74	5300	5300	5260	6830	3690	5260	5289.83	0.42	-19	5460	5360	5280	5180	5100	5410	5230	53	1570	1000	3680	10	1	5300000	281	-7.65	0.17	12	0.00	-693.00	31283.00	7630	20240305	-30.54	4730	20241209	12.05	5850	-9.40	20250109	5150	2.91	20250310	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	22116	N	N	1	N	N
88	20250314	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	-30	5	-0.57	83993190	15972	156.76	5230	5380	5200	6870	3710	5290	5258.78	0.42	94	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	279	-7.59	0.17	12	0.30	-693.00	31283.00	7640	20240304	-31.15	4730	20241209	11.21	5850	-10.09	20250109	5150	2.14	20250310	7590	-30.70	20240329	4730	11.21	20241209	N	001070	1000	53 억	22027	N	N	1	N	N
89	20250314	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	10	2	0.19	81136760	15429	151.43	5230	5380	5200	6870	3710	5290	5258.72	0.42	119	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	281	-7.65	0.17	12	0.29	-693.00	31283.00	7640	20240304	-30.63	4730	20241209	12.05	5850	-9.40	20250109	5150	2.91	20250310	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
90	20250314	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	10	2	0.19	81131460	15428	151.42	5230	5380	5200	6870	3710	5290	5258.72	0.42	119	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	281	-7.65	0.17	12	0.29	-693.00	31283.00	7640	20240304	-30.63	4730	20241209	12.05	5850	-9.40	20250109	5150	2.91	20250310	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
91	20250314	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	10	2	0.19	81089150	15420	151.34	5230	5380	5200	6870	3710	5290	5258.70	0.42	119	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	281	-7.65	0.17	12	0.29	-693.00	31283.00	7640	20240304	-30.63	4730	20241209	12.05	5850	-9.40	20250109	5150	2.91	20250310	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
92	20250314	120116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5210	-80	5	-1.51	55363520	10529	103.34	5230	5380	5200	6870	3710	5290	5258.19	0.42	421	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	276	-7.52	0.17	12	0.20	-693.00	31283.00	7640	20240304	-31.81	4730	20241209	10.15	5850	-10.94	20250109	5150	1.17	20250310	7590	-31.36	20240329	4730	10.15	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
93	20250314	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	0	3	0.00	11195770	2139	20.99	5230	5290	5200	6870	3710	5290	5234.11	0.42	-4	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	280	-7.63	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5150	2.72	20250310	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
94	20250314	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-60	5	-1.13	1219520	233	2.29	5230	5260	5230	6870	3710	5290	5233.99	0.42	48	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	277	-7.55	0.17	12	0.00	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5150	1.55	20250310	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
95	20250314	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-60	5	-1.13	339950	65	0.64	5230	5230	5230	6870	3710	5290	5230.00	0.42	-9	5436	5362	5276	5202	5116	5320	5160	53	1580	1000	3700	10	1	5300000	277	-7.55	0.17	12	0.00	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5150	1.55	20250310	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	22027	N	N	18	N	N
96	20250313	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-60	5	-1.12	53526375	10189	1262.58	5350	5350	5190	6950	3750	5350	5253.35	0.36	136	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	280	-7.63	0.17	12	0.19	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5150	2.72	20250310	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	19091	N	N	18	N	N
97	20250313	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-130	5	-2.43	43038235	8190	1014.87	5350	5350	5190	6950	3750	5350	5254.97	0.36	391	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	277	-7.53	0.17	12	0.15	-693.00	31283.00	7640	20240304	-31.68	4730	20241209	10.36	5850	-10.77	20250109	5150	1.36	20250310	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
98	20250313	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-130	5	-2.43	42772040	8139	1008.55	5350	5350	5190	6950	3750	5350	5255.20	0.36	399	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	277	-7.53	0.17	12	0.15	-693.00	31283.00	7640	20240304	-31.68	4730	20241209	10.36	5850	-10.77	20250109	5150	1.36	20250310	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
99	20250313	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-130	5	-2.43	41457470	7886	977.20	5350	5350	5200	6950	3750	5350	5257.10	0.36	401	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	277	-7.53	0.17	12	0.15	-693.00	31283.00	7640	20240304	-31.68	4730	20241209	10.36	5850	-10.77	20250109	5150	1.36	20250310	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
100	20250313	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5220	-130	5	-2.43	36580220	6950	861.21	5350	5350	5200	6950	3750	5350	5263.34	0.36	401	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	277	-7.53	0.17	12	0.13	-693.00	31283.00	7640	20240304	-31.68	4730	20241209	10.36	5850	-10.77	20250109	5150	1.36	20250310	7590	-31.23	20240329	4730	10.36	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
101	20250313	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5240	-110	5	-2.06	22782190	4311	534.20	5350	5350	5240	6950	3750	5350	5284.66	0.36	260	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	278	-7.56	0.17	12	0.08	-693.00	31283.00	7640	20240304	-31.41	4730	20241209	10.78	5850	-10.43	20250109	5150	1.75	20250310	7590	-30.96	20240329	4730	10.78	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
102	20250313	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5320	-30	5	-0.56	12091980	2281	282.65	5350	5350	5270	6950	3750	5350	5301.17	0.36	102	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	282	-7.68	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.37	4730	20241209	12.47	5850	-9.06	20250109	5150	3.30	20250310	7590	-29.91	20240329	4730	12.47	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
103	20250313	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	0	3	0.00	930900	174	21.56	5350	5350	5350	6950	3750	5350	5350.00	0.36	-26	5470	5410	5360	5300	5250	5385	5275	53	1600	1000	3740	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	7640	20240304	-29.97	4730	20241209	13.11	5850	-8.55	20250109	5150	3.88	20250310	7590	-29.51	20240329	4730	13.11	20241209	N	001070	1000	53 억	19091	N	N	5	N	N
104	20250312	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	-20	5	-0.37	4333670	807	19.28	5420	5420	5310	6980	3760	5370	5370.10	0.36	-147	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	284	-7.72	0.17	12	0.02	-693.00	31283.00	7640	20240304	-29.97	4730	20241209	13.11	5850	-8.55	20250109	5150	3.88	20250310	7590	-29.51	20240329	4730	13.11	20241209	N	001070	1000	53 억	19238	N	N	5	N	N
105	20250312	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	0	3	0.00	2953500	549	13.12	5420	5420	5350	6980	3760	5370	5379.78	0.36	-142	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.71	4730	20241209	13.53	5850	-8.21	20250109	5150	4.27	20250310	7590	-29.25	20240329	4730	13.53	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
106	20250312	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	0	3	0.00	2292980	426	10.18	5420	5420	5350	6980	3760	5370	5382.58	0.36	-142	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	285	-7.75	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.71	4730	20241209	13.53	5850	-8.21	20250109	5150	4.27	20250310	7590	-29.25	20240329	4730	13.53	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
107	20250312	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	20	2	0.37	2174790	404	9.65	5420	5420	5350	6980	3760	5370	5383.14	0.36	-142	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	286	-7.78	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.45	4730	20241209	13.95	5850	-7.86	20250109	5150	4.66	20250310	7590	-28.99	20240329	4730	13.95	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
108	20250312	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	-10	5	-0.19	1804020	335	8.00	5420	5420	5350	6980	3760	5370	5385.13	0.36	-149	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	284	-7.73	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.84	4730	20241209	13.32	5850	-8.38	20250109	5150	4.08	20250310	7590	-29.38	20240329	4730	13.32	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
109	20250312	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5380	10	2	0.19	1702100	316	7.55	5420	5420	5360	6980	3760	5370	5386.39	0.36	-148	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	285	-7.76	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.58	4730	20241209	13.74	5850	-8.03	20250109	5150	4.47	20250310	7590	-29.12	20240329	4730	13.74	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
110	20250312	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5380	10	2	0.19	1535600	285	6.81	5420	5420	5360	6980	3760	5370	5388.07	0.36	-148	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	285	-7.76	0.17	12	0.01	-693.00	31283.00	7640	20240304	-29.58	4730	20241209	13.74	5850	-8.03	20250109	5150	4.47	20250310	7590	-29.12	20240329	4730	13.74	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
111	20250312	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5410	40	2	0.74	1261620	234	5.59	5420	5420	5370	6980	3760	5370	5391.54	0.36	-148	5483	5426	5323	5266	5163	5455	5295	53	1610	1000	3750	10	1	5300000	287	-7.81	0.17	12	0.00	-693.00	31283.00	7640	20240304	-29.19	4730	20241209	14.38	5850	-7.52	20250109	5150	5.05	20250310	7590	-28.72	20240329	4730	14.38	20241209	N	001070	1000	53 억	19238	N	N	1	N	N
112	20250311	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	30	2	0.56	22111050	4174	82.13	5280	5380	5220	6940	3740	5340	5297.33	0.36	5	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	285	-7.75	0.17	12	0.08	-693.00	31283.00	7640	20240304	-29.71	4730	20241209	13.53	5850	-8.21	20250109	5150	4.27	20250310	7590	-29.25	20240329	4730	13.53	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
113	20250311	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	10	2	0.19	19235880	3634	71.51	5280	5380	5220	6940	3740	5340	5293.31	0.36	12	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	284	-7.72	0.17	12	0.07	-693.00	31283.00	7640	20240304	-29.97	4730	20241209	13.11	5850	-8.55	20250109	5150	3.88	20250310	7590	-29.51	20240329	4730	13.11	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
114	20250311	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	0	3	0.00	18884080	3568	70.21	5280	5380	5220	6940	3740	5340	5292.62	0.36	12	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	283	-7.71	0.17	12	0.07	-693.00	31283.00	7640	20240304	-30.10	4730	20241209	12.90	5850	-8.72	20250109	5150	3.69	20250310	7590	-29.64	20240329	4730	12.90	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
115	20250311	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-50	5	-0.94	12139000	2296	45.18	5280	5340	5220	6940	3740	5340	5287.02	0.36	-3	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	280	-7.63	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5150	2.72	20250310	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
116	20250311	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-50	5	-0.94	12107265	2290	45.06	5280	5340	5220	6940	3740	5340	5287.02	0.36	-5	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	280	-7.63	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5150	2.72	20250310	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
117	20250311	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	-40	5	-0.75	11880015	2247	44.21	5280	5340	5220	6940	3740	5340	5287.06	0.36	-8	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	281	-7.65	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.63	4730	20241209	12.05	5850	-9.40	20250109	5150	2.91	20250310	7590	-30.17	20240329	4730	12.05	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
118	20250311	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-50	5	-0.94	11202005	2118	41.68	5280	5340	5220	6940	3740	5340	5288.95	0.36	-8	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	280	-7.63	0.17	12	0.04	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5150	2.72	20250310	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
119	20250311	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	-60	5	-1.12	110880	21	0.41	5280	5280	5280	6940	3740	5340	5280.00	0.36	-3	5466	5402	5276	5212	5086	5435	5245	53	1600	1000	3730	10	1	5300000	280	-7.62	0.17	12	0.00	-693.00	31283.00	7640	20240304	-30.89	4730	20241209	11.63	5850	-9.74	20250109	5150	2.52	20250310	7590	-30.43	20240329	4730	11.63	20241209	N	001070	1000	53 억	19237	N	N	1	N	N
120	20250310	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	110	2	2.10	26433920	5082	350.00	5230	5340	5150	6790	3670	5230	5201.45	0.36	10	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	283	-7.71	0.17	12	0.10	-693.00	31283.00	7640	20240304	-30.10	4730	20241209	12.90	5850	-8.72	20250109	5150	3.69	20250310	7590	-29.64	20240329	4730	12.90	20241209	N	001070	1000	53 억	19227	N	N	1	N	N
121	20250310	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5170	-60	5	-1.15	12609160	2437	167.84	5230	5230	5150	6790	3670	5230	5174.05	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	274	-7.46	0.17	12	0.05	-693.00	31283.00	7640	20240304	-32.33	4730	20241209	9.30	5850	-11.62	20250109	5150	0.39	20250310	7590	-31.88	20240329	4730	9.30	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
122	20250310	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	12448860	2406	165.70	5230	5230	5150	6790	3670	5230	5174.09	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	275	-7.49	0.17	12	0.05	-693.00	31283.00	7640	20240304	-32.07	4730	20241209	9.73	5850	-11.28	20250109	5150	0.78	20250310	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
123	20250310	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	12189360	2356	162.26	5230	5230	5150	6790	3670	5230	5173.75	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	275	-7.49	0.17	12	0.04	-693.00	31283.00	7640	20240304	-32.07	4730	20241209	9.73	5850	-11.28	20250109	5150	0.78	20250310	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
124	20250310	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5190	-40	5	-0.76	12132470	2345	161.50	5230	5230	5150	6790	3670	5230	5173.76	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	275	-7.49	0.17	12	0.04	-693.00	31283.00	7640	20240304	-32.07	4730	20241209	9.73	5850	-11.28	20250109	5150	0.78	20250310	7590	-31.62	20240329	4730	9.73	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
125	20250310	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5185	-45	5	-0.86	3469775	668	46.01	5230	5230	5180	6790	3670	5230	5194.27	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	275	-7.48	0.17	12	0.01	-693.00	31283.00	7640	20240304	-32.13	4730	20241209	9.62	5850	-11.37	20250109	5180	0.10	20250310	7590	-31.69	20240329	4730	9.62	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
126	20250310	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5185	-45	5	-0.86	2982490	574	39.53	5230	5230	5185	6790	3670	5230	5195.98	0.36	43	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	275	-7.48	0.17	12	0.01	-693.00	31283.00	7640	20240304	-32.13	4730	20241209	9.62	5850	-11.37	20250109	5180	0.10	20250307	7590	-31.69	20240329	4730	9.62	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
127	20250310	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	0.36	0	5330	5280	5230	5180	5130	5255	5155	53	1560	1000	3660	10	1	5300000	277	-7.55	0.17	12	0.00	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19227	N	N	0	N	N
128	20250307	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-50	5	-0.95	7573365	1451	46.87	5280	5280	5180	6860	3700	5280	5219.41	0.36	-16	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	277	-7.55	0.17	12	0.03	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
129	20250307	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-50	5	-0.95	6830705	1309	42.28	5280	5280	5180	6860	3700	5280	5218.26	0.36	120	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	277	-7.55	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
130	20250307	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-50	5	-0.95	6705230	1285	41.51	5280	5280	5180	6860	3700	5280	5218.08	0.36	131	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	277	-7.55	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
131	20250307	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5240	-40	5	-0.76	6694770	1283	41.44	5280	5280	5180	6860	3700	5280	5218.06	0.36	131	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	278	-7.56	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.41	4730	20241209	10.78	5850	-10.43	20250109	5180	1.16	20250307	7590	-30.96	20240329	4730	10.78	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
132	20250307	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-50	5	-0.95	6684290	1281	41.38	5280	5280	5180	6860	3700	5280	5218.02	0.36	133	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	277	-7.55	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
133	20250307	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5230	-50	5	-0.95	6098530	1169	37.76	5280	5280	5180	6860	3700	5280	5216.88	0.36	133	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	277	-7.55	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.54	4730	20241209	10.57	5850	-10.60	20250109	5180	0.97	20250307	7590	-31.09	20240329	4730	10.57	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
134	20250307	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5250	-30	5	-0.57	754160	143	4.62	5280	5280	5240	6860	3700	5280	5273.85	0.36	-16	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	278	-7.58	0.17	12	0.00	-693.00	31283.00	7640	20240304	-31.28	4730	20241209	10.99	5850	-10.26	20250109	5200	0.96	20250306	7590	-30.83	20240329	4730	10.99	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
135	20250307	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	0	3	0.00	617760	117	3.78	5280	5280	5280	6860	3700	5280	5280.00	0.36	0	5386	5332	5266	5212	5146	5300	5180	53	1580	1000	3690	10	1	5300000	280	-7.62	0.17	12	0.00	-693.00	31283.00	7640	20240304	-30.89	4730	20241209	11.63	5850	-9.74	20250109	5200	1.54	20250306	7590	-30.43	20240329	4730	11.63	20241209	N	001070	1000	53 억	19243	N	N	3	N	N
136	20250306	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	10	2	0.19	16237605	3096	172.29	5320	5320	5200	6850	3690	5270	5244.70	0.36	171	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	280	-7.62	0.17	12	0.06	-693.00	31283.00	7640	20240304	-30.89	4730	20241209	11.63	5850	-9.74	20250109	5200	1.54	20250306	7590	-30.43	20240329	4730	11.63	20241209	N	001070	1000	53 억	19076	N	N	3	N	N
137	20250306	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5270	0	3	0.00	15540845	2964	164.94	5320	5320	5200	6850	3690	5270	5243.20	0.36	228	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	279	-7.60	0.17	12	0.06	-693.00	31283.00	7640	20240304	-31.02	4730	20241209	11.42	5850	-9.91	20250109	5200	1.35	20250306	7590	-30.57	20240329	4730	11.42	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
138	20250306	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5270	0	3	0.00	15378025	2933	163.22	5320	5320	5200	6850	3690	5270	5243.10	0.36	229	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	279	-7.60	0.17	12	0.06	-693.00	31283.00	7640	20240304	-31.02	4730	20241209	11.42	5850	-9.91	20250109	5200	1.35	20250306	7590	-30.57	20240329	4730	11.42	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
139	20250306	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5240	-30	5	-0.57	12699125	2423	134.84	5320	5320	5200	6850	3690	5270	5241.08	0.36	256	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	278	-7.56	0.17	12	0.05	-693.00	31283.00	7640	20240304	-31.41	4730	20241209	10.78	5850	-10.43	20250109	5200	0.77	20250306	7590	-30.96	20240329	4730	10.78	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
140	20250306	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	-10	5	-0.19	4251710	806	44.85	5320	5320	5260	6850	3690	5270	5275.07	0.36	6	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	279	-7.59	0.17	12	0.02	-693.00	31283.00	7640	20240304	-31.15	4730	20241209	11.21	5850	-10.09	20250109	5210	0.96	20250304	7590	-30.70	20240329	4730	11.21	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
141	20250306	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	20	2	0.38	2145890	406	22.59	5320	5320	5270	6850	3690	5270	5285.44	0.36	6	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	280	-7.63	0.17	12	0.01	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5210	1.54	20250304	7590	-30.30	20240329	4730	11.84	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
142	20250306	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	40	2	0.76	1929690	365	20.31	5320	5320	5270	6850	3690	5270	5286.82	0.36	2	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	281	-7.66	0.17	12	0.01	-693.00	31283.00	7640	20240304	-30.50	4730	20241209	12.26	5850	-9.23	20250109	5210	1.92	20250304	7590	-30.04	20240329	4730	12.26	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
143	20250306	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5320	50	2	0.95	468160	88	4.90	5320	5320	5320	6850	3690	5270	5320.00	0.36	0	5383	5326	5293	5236	5203	5355	5265	53	1580	1000	3680	10	1	5300000	282	-7.68	0.17	12	0.00	-693.00	31283.00	7640	20240304	-30.37	4730	20241209	12.47	5850	-9.06	20250109	5210	2.11	20250304	7590	-29.91	20240329	4730	12.47	20241209	N	001070	1000	53 억	19076	N	N	2	N	N
144	20250305	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5270	-20	5	-0.38	9481790	1797	69.98	5260	5350	5260	6870	3710	5290	5276.46	0.36	-98	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	279	-7.60	0.17	12	0.03	-693.00	31283.00	7640	20240304	-31.02	4730	20241209	11.42	5850	-9.91	20250109	5210	1.15	20250304	7630	-30.93	20240305	4730	11.42	20241209	N	001070	1000	53 억	19178	N	N	2	N	N
145	20250305	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5270	-20	5	-0.38	9149780	1734	67.52	5260	5350	5260	6870	3710	5290	5276.69	0.36	-45	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	279	-7.60	0.17	12	0.03	-693.00	31283.00	7640	20240304	-31.02	4730	20241209	11.42	5850	-9.91	20250109	5210	1.15	20250304	7630	-30.93	20240305	4730	11.42	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
146	20250305	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5265	-25	5	-0.47	7754135	1469	57.20	5260	5350	5260	6870	3710	5290	5278.51	0.36	-49	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	279	-7.60	0.17	12	0.03	-693.00	31283.00	7640	20240304	-31.09	4730	20241209	11.31	5850	-10.00	20250109	5210	1.06	20250304	7630	-31.00	20240305	4730	11.31	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
147	20250305	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5275	-15	5	-0.28	4987500	944	36.76	5260	5350	5260	6870	3710	5290	5283.37	0.36	-49	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	280	-7.61	0.17	12	0.02	-693.00	31283.00	7640	20240304	-30.96	4730	20241209	11.52	5850	-9.83	20250109	5210	1.25	20250304	7630	-30.87	20240305	4730	11.52	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
148	20250305	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5285	-5	5	-0.09	4076700	771	30.02	5260	5350	5260	6870	3710	5290	5287.55	0.36	-49	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	280	-7.63	0.17	12	0.01	-693.00	31283.00	7640	20240304	-30.82	4730	20241209	11.73	5850	-9.66	20250109	5210	1.44	20250304	7630	-30.73	20240305	4730	11.73	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
149	20250305	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5285	-5	5	-0.09	3448360	652	25.39	5260	5350	5260	6870	3710	5290	5288.90	0.36	-49	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	280	-7.63	0.17	12	0.01	-693.00	31283.00	7640	20240304	-30.82	4730	20241209	11.73	5850	-9.66	20250109	5210	1.44	20250304	7630	-30.73	20240305	4730	11.73	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
150	20250305	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	0	3	0.00	2830035	535	20.83	5260	5350	5260	6870	3710	5290	5289.79	0.36	-49	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	280	-7.63	0.17	12	0.01	-693.00	31283.00	7640	20240304	-30.76	4730	20241209	11.84	5850	-9.57	20250109	5210	1.54	20250304	7630	-30.67	20240305	4730	11.84	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
151	20250305	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	-30	5	-0.57	168320	32	1.25	5260	5260	5260	6870	3710	5290	5260.00	0.36	0	5356	5322	5266	5232	5176	5295	5205	53	1580	1000	3700	10	1	5300000	279	-7.59	0.17	12	0.00	-693.00	31283.00	7640	20240304	-31.15	4730	20241209	11.21	5850	-10.09	20250109	5210	0.96	20250304	7630	-31.06	20240305	4730	11.21	20241209	N	001070	1000	53 억	19178	N	N	0	N	N
152	20250304	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-30	5	-0.56	13495360	2568	29.56	5300	5300	5210	6910	3730	5320	5255.20	0.36	-164	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	280	-7.63	0.17	12	0.05	-693.00	31283.00	7730	20240220	-31.57	4730	20241209	11.84	5850	-9.57	20250109	5210	1.54	20250304	7640	-30.76	20240304	4730	11.84	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
153	20250304	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	-40	5	-0.75	12495550	2379	27.39	5300	5300	5210	6910	3730	5320	5252.44	0.36	-73	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	280	-7.62	0.17	12	0.04	-693.00	31283.00	7730	20240220	-31.69	4730	20241209	11.63	5850	-9.74	20250109	5210	1.34	20250304	7640	-30.89	20240304	4730	11.63	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
154	20250304	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	-40	5	-0.75	10445030	1988	22.89	5300	5300	5210	6910	3730	5320	5254.04	0.36	-100	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	280	-7.62	0.17	12	0.04	-693.00	31283.00	7730	20240220	-31.69	4730	20241209	11.63	5850	-9.74	20250109	5210	1.34	20250304	7640	-30.89	20240304	4730	11.63	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
155	20250304	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5280	-40	5	-0.75	9864230	1878	21.62	5300	5300	5210	6910	3730	5320	5252.52	0.36	7	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	280	-7.62	0.17	12	0.04	-693.00	31283.00	7730	20240220	-31.69	4730	20241209	11.63	5850	-9.74	20250109	5210	1.34	20250304	7640	-30.89	20240304	4730	11.63	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
156	20250304	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	-20	5	-0.38	8178680	1559	17.95	5300	5300	5210	6910	3730	5320	5246.11	0.36	7	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	281	-7.65	0.17	12	0.03	-693.00	31283.00	7730	20240220	-31.44	4730	20241209	12.05	5850	-9.40	20250109	5210	1.73	20250304	7640	-30.63	20240304	4730	12.05	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
157	20250304	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	-20	5	-0.38	8072690	1539	17.72	5300	5300	5210	6910	3730	5320	5245.41	0.36	8	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	281	-7.65	0.17	12	0.03	-693.00	31283.00	7730	20240220	-31.44	4730	20241209	12.05	5850	-9.40	20250109	5210	1.73	20250304	7640	-30.63	20240304	4730	12.05	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
158	20250304	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	-60	5	-1.13	8014430	1528	17.59	5300	5300	5210	6910	3730	5320	5245.05	0.36	8	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	279	-7.59	0.17	12	0.03	-693.00	31283.00	7730	20240220	-31.95	4730	20241209	11.21	5850	-10.09	20250109	5210	0.96	20250304	7640	-31.15	20240304	4730	11.21	20241209	N	001070	1000	53 억	19294	N	N	0	N	N
159	20250304	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	-20	5	-0.38	15900	3	0.03	5300	5300	5300	6910	3730	5320	5300.00	0.36	0	5506	5412	5356	5262	5206	5385	5235	53	1590	1000	3720	10	1	5300000	281	-7.65	0.17	12	0.00	-693.00	31283.00	7730	20240220	-31.44	4730	20241209	12.05	5850	-9.40	20250109	5260	0.76	20250102	7640	-30.63	20240304	4730	12.05	20241209	N	001070	1000	53 억	19294	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History