KissMeData/000950/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 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	160535	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18980	-30	5	-0.16	18982970	998	560.67	19020	19130	18980	24700	13310	19010	19021.01	1.15	1	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	319	3.58	0.15	12	0.06	5306.00	130241.00	24200	20240319	-21.57	16700	20241210	13.65	19570	-3.01	20250314	17800	6.63	20250117	22350	-15.08	20240624	16700	13.65	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
3	20250331	150537	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19000	-10	5	-0.05	18926030	995	558.99	19020	19130	19000	24700	13310	19010	19021.14	1.15	4	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	319	3.58	0.15	12	0.06	5306.00	130241.00	24200	20240319	-21.49	16700	20241210	13.77	19570	-2.91	20250314	17800	6.74	20250117	22350	-14.99	20240624	16700	13.77	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
4	20250331	130119	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19030	20	2	0.11	5247890	276	155.06	19020	19130	19010	24700	13310	19010	19014.09	1.15	4	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	320	3.59	0.15	12	0.02	5306.00	130241.00	24200	20240319	-21.36	16700	20241210	13.95	19570	-2.76	20250314	17800	6.91	20250117	22350	-14.85	20240624	16700	13.95	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
5	20250331	120519	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19030	20	2	0.11	5247890	276	155.06	19020	19130	19010	24700	13310	19010	19014.09	1.15	4	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	320	3.59	0.15	12	0.02	5306.00	130241.00	24200	20240319	-21.36	16700	20241210	13.95	19570	-2.76	20250314	17800	6.91	20250117	22350	-14.85	20240624	16700	13.95	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
6	20250331	110936	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	120	2	0.63	4962120	261	146.63	19020	19130	19010	24700	13310	19010	19011.95	1.15	4	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	321	3.61	0.15	12	0.02	5306.00	130241.00	24200	20240319	-20.95	16700	20241210	14.55	19570	-2.25	20250314	17800	7.47	20250117	22350	-14.41	20240624	16700	14.55	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
7	20250331	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	120	2	0.63	4942990	260	146.07	19020	19130	19010	24700	13310	19010	19011.50	1.15	3	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	321	3.61	0.15	12	0.02	5306.00	130241.00	24200	20240319	-20.95	16700	20241210	14.55	19570	-2.25	20250314	17800	7.47	20250117	22350	-14.41	20240624	16700	14.55	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
8	20250331	090212	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19010	0	3	0.00	0	0	0.00	0	0	0	24700	13310	19010	0.00	1.15	0	19383	19196	19083	18896	18783	19140	18840	84	5690	5000	13300	10	1	1680000	319	3.58	0.15	12	0.00	5306.00	130241.00	24200	20240319	-21.45	16700	20241210	13.83	19570	-2.86	20250314	17800	6.80	20250117	22350	-14.94	20240624	16700	13.83	20241210	Y	000950	5000	84 억	19301	N	N	0	N	N
9	20250328	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19010	-260	5	-1.35	3395790	178	4.70	19260	19270	18970	25050	13490	19270	19077.85	1.15	-15	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-21.45	16700	20241210	13.83	19570	-2.86	20250314	17800	6.80	20250117	22600	-15.88	20240328	16700	13.83	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
10	20250328	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	-140	5	-0.73	1189850	62	1.64	19260	19270	18970	25050	13490	19270	19191.13	1.15	-15	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.95	16700	20241210	14.55	19570	-2.25	20250314	17800	7.47	20250117	22600	-15.35	20240328	16700	14.55	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
11	20250328	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	-10	5	-0.05	615910	32	0.84	19260	19270	18970	25050	13490	19270	19247.19	1.15	-15	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22600	-14.78	20240328	16700	15.33	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
12	20250328	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19070	-200	5	-1.04	577400	30	0.79	19260	19270	18970	25050	13490	19270	19246.67	1.15	-15	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-21.20	16700	20241210	14.19	19570	-2.55	20250314	17800	7.13	20250117	22600	-15.62	20240328	16700	14.19	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
13	20250328	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	-10	5	-0.05	558330	29	0.77	19260	19270	18970	25050	13490	19270	19252.76	1.15	-14	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22600	-14.78	20240328	16700	15.33	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
14	20250328	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	0	3	0.00	500550	26	0.69	19260	19270	18970	25050	13490	19270	19251.92	1.15	-14	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.37	16700	20241210	15.39	19570	-1.53	20250314	17800	8.26	20250117	22600	-14.73	20240328	16700	15.39	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
15	20250328	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	0	3	0.00	500550	26	0.69	19260	19270	18970	25050	13490	19270	19251.92	1.15	-14	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.37	16700	20241210	15.39	19570	-1.53	20250314	17800	8.26	20250117	22600	-14.73	20240328	16700	15.39	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
16	20250328	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	-10	5	-0.05	327420	17	0.45	19260	19260	19260	25050	13490	19270	19260.00	1.15	-15	19376	19322	19266	19212	19156	19350	19240	84	5780	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22600	-14.78	20240328	16700	15.33	20241210	N	000950	5000	84 억	19297	N	N	0	N	N
17	20250327	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	-20	5	-0.10	73053055	3790	115.83	19210	19320	19210	25050	13510	19290	19275.21	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.23	-11425.00	124969.00	24200	20240319	-20.37	16700	20241210	15.39	19570	-1.53	20250314	17800	8.26	20250117	22850	-15.67	20240327	16700	15.39	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
18	20250327	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-40	5	-0.21	65360525	3391	103.64	19210	19320	19210	25050	13510	19290	19274.71	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	323	-1.68	0.15	12	0.20	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	22850	-15.75	20240327	16700	15.27	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
19	20250327	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-40	5	-0.21	65360525	3391	103.64	19210	19320	19210	25050	13510	19290	19274.71	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	323	-1.68	0.15	12	0.20	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	22850	-15.75	20240327	16700	15.27	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
20	20250327	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19310	20	2	0.10	3664835	190	5.81	19210	19320	19210	25050	13510	19290	19288.61	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.21	16700	20241210	15.63	19570	-1.33	20250314	17800	8.48	20250117	22850	-15.49	20240327	16700	15.63	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
21	20250327	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19310	20	2	0.10	3664835	190	5.81	19210	19320	19210	25050	13510	19290	19288.61	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.21	16700	20241210	15.63	19570	-1.33	20250314	17800	8.48	20250117	22850	-15.49	20240327	16700	15.63	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
22	20250327	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19310	20	2	0.10	3664835	190	5.81	19210	19320	19210	25050	13510	19290	19288.61	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.21	16700	20241210	15.63	19570	-1.33	20250314	17800	8.48	20250117	22850	-15.49	20240327	16700	15.63	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
23	20250327	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19320	30	2	0.16	1829475	95	2.90	19210	19320	19210	25050	13510	19290	19257.63	1.15	1	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.17	16700	20241210	15.69	19570	-1.28	20250314	17800	8.54	20250117	22850	-15.45	20240327	16700	15.69	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
24	20250327	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19290	0.00	1.15	0	19610	19450	19330	19170	19050	19390	19110	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.29	16700	20241210	15.51	19570	-1.43	20250314	17800	8.37	20250117	22850	-15.58	20240327	16700	15.51	20241210	N	000950	5000	84 억	19296	N	N	0	N	N
25	20250326	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	-200	5	-1.03	63122580	3272	499.54	19490	19490	19210	25300	13650	19490	19291.74	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.19	-11425.00	124969.00	24200	20240319	-20.29	16700	20241210	15.51	19570	-1.43	20250314	17800	8.37	20250117	22850	-15.58	20240326	16700	15.51	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
26	20250326	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-210	5	-1.08	59301950	3074	469.31	19490	19490	19210	25300	13650	19490	19291.46	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.18	-11425.00	124969.00	24200	20240319	-20.33	16700	20241210	15.45	19570	-1.48	20250314	17800	8.31	20250117	22850	-15.62	20240326	16700	15.45	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
27	20250326	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-210	5	-1.08	58106530	3012	459.85	19490	19490	19210	25300	13650	19490	19291.68	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.18	-11425.00	124969.00	24200	20240319	-20.33	16700	20241210	15.45	19570	-1.48	20250314	17800	8.31	20250117	22850	-15.62	20240326	16700	15.45	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
28	20250326	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19300	-190	5	-0.97	42335550	2194	334.96	19490	19490	19210	25300	13650	19490	19296.06	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.13	-11425.00	124969.00	24200	20240319	-20.25	16700	20241210	15.57	19570	-1.38	20250314	17800	8.43	20250117	22850	-15.54	20240326	16700	15.57	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
29	20250326	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19310	-180	5	-0.92	41949550	2174	331.91	19490	19490	19210	25300	13650	19490	19296.02	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.13	-11425.00	124969.00	24200	20240319	-20.21	16700	20241210	15.63	19570	-1.33	20250314	17800	8.48	20250117	22850	-15.49	20240326	16700	15.63	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
30	20250326	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-210	5	-1.08	30142620	1562	238.47	19490	19490	19210	25300	13650	19490	19297.45	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.09	-11425.00	124969.00	24200	20240319	-20.33	16700	20241210	15.45	19570	-1.48	20250314	17800	8.31	20250117	22850	-15.62	20240326	16700	15.45	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
31	20250326	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	-10	5	-0.05	4156670	215	32.82	19490	19490	19210	25300	13650	19490	19333.35	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	22850	-14.75	20240326	16700	16.65	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
32	20250326	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	0	3	0.00	1325320	68	10.38	19490	19490	19490	25300	13650	19490	19490.00	0.85	0	19703	19596	19403	19296	19103	19650	19350	84	5810	5000	13640	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19570	-0.41	20250314	17800	9.49	20250117	22850	-14.70	20240326	16700	16.71	20241210	N	000950	5000	84 억	14296	N	N	1	N	N
33	20250325	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	0	3	0.00	12704650	655	81.06	19300	19510	19210	25300	13650	19490	19396.41	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	327	-1.71	0.16	12	0.04	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19570	-0.41	20250314	17800	9.49	20250117	22850	-14.70	20240326	16700	16.71	20241210	N	000950	5000	84 억	4296	N	N	1	N	N
34	20250325	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	-80	5	-0.41	10681970	551	68.19	19300	19510	19210	25300	13650	19490	19386.52	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	326	-1.70	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.79	16700	20241210	16.23	19570	-0.82	20250314	17800	9.04	20250117	22850	-15.05	20240326	16700	16.23	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
35	20250325	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	-80	5	-0.41	10293770	531	65.72	19300	19510	19210	25300	13650	19490	19385.63	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	326	-1.70	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.79	16700	20241210	16.23	19570	-0.82	20250314	17800	9.04	20250117	22850	-15.05	20240326	16700	16.23	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
36	20250325	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19510	20	2	0.10	9905570	511	63.24	19300	19510	19210	25300	13650	19490	19384.68	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.38	16700	20241210	16.83	19570	-0.31	20250314	17800	9.61	20250117	22850	-14.62	20240326	16700	16.83	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
37	20250325	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19510	20	2	0.10	9905570	511	63.24	19300	19510	19210	25300	13650	19490	19384.68	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.38	16700	20241210	16.83	19570	-0.31	20250314	17800	9.61	20250117	22850	-14.62	20240326	16700	16.83	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
38	20250325	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19510	20	2	0.10	9905570	511	63.24	19300	19510	19210	25300	13650	19490	19384.68	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.38	16700	20241210	16.83	19570	-0.31	20250314	17800	9.61	20250117	22850	-14.62	20240326	16700	16.83	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
39	20250325	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	0	3	0.00	9886060	510	63.12	19300	19490	19210	25300	13650	19490	19384.43	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	327	-1.71	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19570	-0.41	20250314	17800	9.49	20250117	22850	-14.70	20240326	16700	16.71	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
40	20250325	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19300	-190	5	-0.97	57900	3	0.37	19300	19300	19300	25300	13650	19490	19300.00	0.26	0	19743	19616	19373	19246	19003	19680	19310	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.25	16700	20241210	15.57	19570	-1.38	20250314	17800	8.43	20250117	22850	-15.54	20240326	16700	15.57	20241210	N	000950	5000	84 억	4296	N	N	0	N	N
41	20250324	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	230	2	1.19	15689685	808	66.23	19260	19500	19130	25000	13490	19260	19291.25	0.24	-18	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	327	-1.71	0.16	12	0.05	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19570	-0.41	20250314	17800	9.49	20250117	22850	-14.70	20240326	16700	16.71	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
42	20250324	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	-130	5	-0.67	4154805	216	17.70	19260	19500	19130	25000	13490	19260	19235.21	0.24	12	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.95	16700	20241210	14.55	19570	-2.25	20250314	17800	7.47	20250117	22850	-16.28	20240326	16700	14.55	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
43	20250324	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	0	3	0.00	3178580	165	13.52	19260	19500	19260	25000	13490	19260	19264.12	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22850	-15.71	20240326	16700	15.33	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
44	20250324	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19390	130	2	0.67	2215560	115	9.43	19260	19500	19260	25000	13490	19260	19265.74	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.88	16700	20241210	16.11	19570	-0.92	20250314	17800	8.93	20250117	22850	-15.14	20240326	16700	16.11	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
45	20250324	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19390	130	2	0.67	2215560	115	9.43	19260	19500	19260	25000	13490	19260	19265.74	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.88	16700	20241210	16.11	19570	-0.92	20250314	17800	8.93	20250117	22850	-15.14	20240326	16700	16.11	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
46	20250324	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	0	3	0.00	2196170	114	9.34	19260	19500	19260	25000	13490	19260	19264.65	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22850	-15.71	20240326	16700	15.33	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
47	20250324	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	0	3	0.00	2196170	114	9.34	19260	19500	19260	25000	13490	19260	19264.65	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22850	-15.71	20240326	16700	15.33	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
48	20250324	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	0	3	0.00	0	0	0.00	0	0	0	25000	13490	19260	0.00	0.24	0	19726	19492	19266	19032	18806	19610	19150	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	22850	-15.71	20240326	16700	15.33	20241210	N	000950	5000	84 억	4099	N	N	2	N	N
49	20250321	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	20	2	0.10	23483690	1220	110.51	19120	19500	19040	25000	13470	19240	19248.93	0.22	34	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	324	-1.69	0.15	12	0.07	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	24100	-20.08	20240322	16700	15.33	20241210	N	000950	5000	84 억	3749	N	N	2	N	N
50	20250321	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19430	190	2	0.99	19688520	1023	92.66	19120	19500	19040	25000	13470	19240	19245.87	0.22	35	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	326	-1.70	0.16	12	0.06	-11425.00	124969.00	24200	20240319	-19.71	16700	20241210	16.35	19570	-0.72	20250314	17800	9.16	20250117	24100	-19.38	20240322	16700	16.35	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
51	20250321	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	30	2	0.16	19669090	1022	92.57	19120	19500	19040	25000	13470	19240	19245.68	0.22	35	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	324	-1.69	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.37	16700	20241210	15.39	19570	-1.53	20250314	17800	8.26	20250117	24100	-20.04	20240322	16700	15.39	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
52	20250321	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19460	220	2	1.14	4465000	233	21.11	19120	19500	19040	25000	13470	19240	19163.09	0.22	0	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.59	16700	20241210	16.53	19570	-0.56	20250314	17800	9.33	20250117	24100	-19.25	20240322	16700	16.53	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
53	20250321	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19210	-30	5	-0.16	3457430	181	16.39	19120	19240	19040	25000	13470	19240	19101.82	0.22	0	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.62	16700	20241210	15.03	19570	-1.84	20250314	17800	7.92	20250117	24100	-20.29	20240322	16700	15.03	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
54	20250321	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19150	-90	5	-0.47	3111690	163	14.76	19120	19240	19040	25000	13470	19240	19090.12	0.22	16	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.87	16700	20241210	14.67	19570	-2.15	20250314	17800	7.58	20250117	24100	-20.54	20240322	16700	14.67	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
55	20250321	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19040	-200	5	-1.04	1947680	102	9.24	19120	19240	19040	25000	13470	19240	19094.90	0.22	16	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-21.32	16700	20241210	14.01	19570	-2.71	20250314	17800	6.97	20250117	24100	-21.00	20240322	16700	14.01	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
56	20250321	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19240	0	3	0.00	0	0	0.00	0	0	0	25000	13470	19240	0.00	0.22	0	19406	19322	19166	19082	18926	19365	19125	84	5760	5000	13460	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.50	16700	20241210	15.21	19570	-1.69	20250314	17800	8.09	20250117	24100	-20.17	20240322	16700	15.21	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
57	20250320	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19240	-10	5	-0.05	21093340	1104	716.88	19130	19250	19010	25000	13480	19250	19106.29	0.22	1	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.07	-11425.00	124969.00	24200	20240319	-20.50	16700	20241210	15.21	19570	-1.69	20250314	17800	8.09	20250117	24100	-20.17	20240320	16700	15.21	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
58	20250320	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-20	5	-0.10	19049110	997	647.40	19130	19250	19010	25000	13480	19250	19106.43	0.22	1	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19570	-1.74	20250314	17800	8.03	20250117	24100	-20.21	20240320	16700	15.15	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
59	20250320	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-20	5	-0.10	18991680	994	645.45	19130	19250	19010	25000	13480	19250	19106.32	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19570	-1.74	20250314	17800	8.03	20250117	24100	-20.21	20240320	16700	15.15	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
60	20250320	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19070	-180	5	-0.94	18972450	993	644.81	19130	19250	19010	25000	13480	19250	19106.19	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	320	-1.67	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-21.20	16700	20241210	14.19	19570	-2.55	20250314	17800	7.13	20250117	24100	-20.87	20240320	16700	14.19	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
61	20250320	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19200	-50	5	-0.26	6335570	332	215.58	19130	19250	19010	25000	13480	19250	19083.04	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	24200	20240319	-20.66	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	24100	-20.33	20240320	16700	14.97	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
62	20250320	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19200	-50	5	-0.26	6335570	332	215.58	19130	19250	19010	25000	13480	19250	19083.04	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	24200	20240319	-20.66	16700	20241210	14.97	19570	-1.89	20250314	17800	7.87	20250117	24100	-20.33	20240320	16700	14.97	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
63	20250320	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19010	-240	5	-1.25	5951690	312	202.60	19130	19250	19010	25000	13480	19250	19075.93	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	24200	20240319	-21.45	16700	20241210	13.83	19570	-2.86	20250314	17800	6.80	20250117	24100	-21.12	20240320	16700	13.83	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
64	20250320	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	-120	5	-0.62	38260	2	1.30	19130	19130	19130	25000	13480	19250	19130.00	0.22	0	19570	19410	19320	19160	19070	19365	19115	84	5750	5000	13470	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.95	16700	20241210	14.55	19570	-2.25	20250314	17800	7.47	20250117	24100	-20.62	20240320	16700	14.55	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
65	20250319	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-230	5	-1.18	2976590	154	54.80	19480	19480	19230	25300	13640	19480	19333.96	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
66	20250319	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19340	-140	5	-0.72	2610840	135	48.04	19480	19480	19230	25300	13640	19480	19339.56	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.08	16700	20241210	15.81	19570	-1.18	20250314	17800	8.65	20250117	24200	-20.08	20240319	16700	15.81	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
67	20250319	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19340	-140	5	-0.72	2572160	133	47.33	19480	19480	19230	25300	13640	19480	19339.55	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.08	16700	20241210	15.81	19570	-1.18	20250314	17800	8.65	20250117	24200	-20.08	20240319	16700	15.81	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
68	20250319	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19470	-10	5	-0.05	599430	31	11.03	19480	19480	19230	25300	13640	19480	19336.45	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	327	-1.70	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.55	16700	20241210	16.59	19570	-0.51	20250314	17800	9.38	20250117	24200	-19.55	20240319	16700	16.59	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
69	20250319	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	0	3	0.00	579960	30	10.68	19480	19480	19230	25300	13640	19480	19332.00	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
70	20250319	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	0	3	0.00	579960	30	10.68	19480	19480	19230	25300	13640	19480	19332.00	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
71	20250319	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	0	3	0.00	38960	2	0.71	19480	19480	19480	25300	13640	19480	19480.00	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
72	20250319	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	0	3	0.00	19480	1	0.36	19480	19480	19480	25300	13640	19480	19480.00	0.22	0	19686	19582	19396	19292	19106	19490	19200	84	5820	5000	13630	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
73	20250318	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	-20	5	-0.10	5427090	281	82.89	19500	19500	19210	25350	13650	19500	19313.49	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	327	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19570	-0.46	20250314	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3749	N	N	1	N	N
74	20250318	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19300	-200	5	-1.03	4492050	233	68.73	19500	19500	19210	25350	13650	19500	19279.18	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.25	16700	20241210	15.57	19570	-1.38	20250314	17800	8.43	20250117	24200	-20.25	20240319	16700	15.57	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
75	20250318	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-250	5	-1.28	3373300	175	51.62	19500	19500	19210	25350	13650	19500	19276.00	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
76	20250318	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-250	5	-1.28	3373300	175	51.62	19500	19500	19210	25350	13650	19500	19276.00	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
77	20250318	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-250	5	-1.28	1448300	75	22.12	19500	19500	19210	25350	13650	19500	19310.67	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.45	16700	20241210	15.27	19570	-1.64	20250314	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
78	20250318	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	-230	5	-1.18	852010	44	12.98	19500	19500	19260	25350	13650	19500	19363.86	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.37	16700	20241210	15.39	19570	-1.53	20250314	17800	8.26	20250117	24200	-20.37	20240319	16700	15.39	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
79	20250318	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	-240	5	-1.23	350760	18	5.31	19500	19500	19260	25350	13650	19500	19486.67	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.41	16700	20241210	15.33	19570	-1.58	20250314	17800	8.20	20250117	24200	-20.41	20240319	16700	15.33	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
80	20250318	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19500	0	3	0.00	0	0	0.00	0	0	0	25350	13650	19500	0.00	0.22	0	19733	19616	19393	19276	19053	19505	19165	84	5850	5000	13650	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.42	16700	20241210	16.77	19570	-0.36	20250314	17800	9.55	20250117	24200	-19.42	20240319	16700	16.77	20241210	N	000950	5000	84 억	3749	N	N	0	N	N
81	20250317	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19500	-20	5	-0.10	6535520	339	80.52	19510	19510	19170	25350	13670	19520	19278.82	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.42	16700	20241210	16.77	19570	-0.36	20250314	17800	9.55	20250117	24200	-19.42	20240319	16700	16.77	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
82	20250317	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19500	-20	5	-0.10	6243020	324	76.96	19510	19510	19170	25350	13670	19520	19268.58	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.42	16700	20241210	16.77	19570	-0.36	20250314	17800	9.55	20250117	24200	-19.42	20240319	16700	16.77	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
83	20250317	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19500	-20	5	-0.10	5992610	311	73.87	19510	19510	19170	25350	13670	19520	19268.84	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.42	16700	20241210	16.77	19570	-0.36	20250314	17800	9.55	20250117	24200	-19.42	20240319	16700	16.77	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
84	20250317	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19500	-20	5	-0.10	5992610	311	73.87	19510	19510	19170	25350	13670	19520	19268.84	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.42	16700	20241210	16.77	19570	-0.36	20250314	17800	9.55	20250117	24200	-19.42	20240319	16700	16.77	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
85	20250317	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19170	-350	5	-1.79	5973110	310	73.63	19510	19510	19170	25350	13670	19520	19268.10	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	24200	20240319	-20.79	16700	20241210	14.79	19570	-2.04	20250314	17800	7.70	20250117	24200	-20.79	20240319	16700	14.79	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
86	20250317	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19510	-10	5	-0.05	1004020	52	12.35	19510	19510	19300	25350	13670	19520	19308.08	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.38	16700	20241210	16.83	19570	-0.31	20250314	17800	9.61	20250117	24200	-19.38	20240319	16700	16.83	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
87	20250317	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19300	-220	5	-1.13	965210	50	11.88	19510	19510	19300	25350	13670	19520	19304.20	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.25	16700	20241210	15.57	19570	-1.38	20250314	17800	8.43	20250117	24200	-20.25	20240319	16700	15.57	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
88	20250317	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19520	0	3	0.00	0	0	0.00	0	0	0	25350	13670	19520	0.00	0.22	0	19793	19656	19433	19296	19073	19725	19365	84	5830	5000	13660	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.34	16700	20241210	16.89	19570	-0.26	20250314	17800	9.66	20250117	24200	-19.34	20240319	16700	16.89	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
89	20250314	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19520	30	2	0.15	8140290	421	30.40	19210	19570	19210	25300	13650	19490	19335.61	0.22	1	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	328	-1.71	0.16	12	0.03	-11425.00	124969.00	24200	20240319	-19.34	16700	20241210	16.89	19570	-0.26	20250314	17800	9.66	20250117	24200	-19.34	20240319	16700	16.89	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
90	20250314	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19210	-280	5	-1.44	5905000	306	22.09	19210	19570	19210	25300	13650	19490	19297.39	0.22	62	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	24200	20240319	-20.62	16700	20241210	15.03	19570	-1.84	20250314	17800	7.92	20250117	24200	-20.62	20240319	16700	15.03	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
91	20250314	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19530	40	2	0.21	1444500	75	5.42	19210	19570	19210	25300	13650	19490	19260.00	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.30	16700	20241210	16.95	19570	-0.20	20250314	17800	9.72	20250117	24200	-19.30	20240319	16700	16.95	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
92	20250314	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19310	-180	5	-0.92	1405430	73	5.27	19210	19570	19210	25300	13650	19490	19252.47	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.21	16700	20241210	15.63	19570	-1.33	20250314	17800	8.48	20250117	24200	-20.21	20240319	16700	15.63	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
93	20250314	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19560	70	2	0.36	1386120	72	5.20	19210	19570	19210	25300	13650	19490	19251.67	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.17	16700	20241210	17.13	19570	-0.05	20250314	17800	9.89	20250117	24200	-19.17	20240319	16700	17.13	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
94	20250314	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19560	70	2	0.36	1134450	59	4.26	19210	19570	19210	25300	13650	19490	19227.97	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.17	16700	20241210	17.13	19570	-0.05	20250314	17800	9.89	20250117	24200	-19.17	20240319	16700	17.13	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
95	20250314	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19570	80	2	0.41	1095330	57	4.12	19210	19570	19210	25300	13650	19490	19216.32	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.13	16700	20241210	17.19	19570	0.00	20250314	17800	9.94	20250117	24200	-19.13	20240319	16700	17.19	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
96	20250314	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	0	3	0.00	0	0	0.00	0	0	0	25300	13650	19490	0.00	0.22	0	19756	19622	19356	19222	18956	19690	19290	84	5810	5000	13640	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19500	-0.05	20250311	17800	9.49	20250117	24200	-19.46	20240319	16700	16.71	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
97	20250313	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	10	2	0.05	26545060	1385	526.62	19490	19490	19090	25300	13640	19480	19166.11	0.22	0	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	327	-1.71	0.16	12	0.08	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19500	-0.05	20250311	17800	9.49	20250117	24200	-19.46	20240319	16700	16.71	20241210	N	000950	5000	84 억	3701	N	N	4	N	N
98	20250313	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19200	-280	5	-1.44	23987190	1253	476.43	19490	19490	19090	25300	13640	19480	19143.81	0.22	53	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.07	-11425.00	124969.00	24200	20240319	-20.66	16700	20241210	14.97	19500	-1.54	20250311	17800	7.87	20250117	24200	-20.66	20240319	16700	14.97	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
99	20250313	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19180	-300	5	-1.54	20704010	1082	411.41	19490	19490	19090	25300	13640	19480	19134.94	0.22	53	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	322	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.74	16700	20241210	14.85	19500	-1.64	20250311	17800	7.75	20250117	24200	-20.74	20240319	16700	14.85	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
100	20250313	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-250	5	-1.28	19418050	1015	385.93	19490	19490	19090	25300	13640	19480	19131.08	0.22	91	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19500	-1.38	20250311	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
101	20250313	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-250	5	-1.28	19418050	1015	385.93	19490	19490	19090	25300	13640	19480	19131.08	0.22	91	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19500	-1.38	20250311	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
102	20250313	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-250	5	-1.28	19418050	1015	385.93	19490	19490	19090	25300	13640	19480	19131.08	0.22	91	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19500	-1.38	20250311	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
103	20250313	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	-250	5	-1.28	19302670	1009	383.65	19490	19490	19090	25300	13640	19480	19130.50	0.22	91	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	24200	20240319	-20.54	16700	20241210	15.15	19500	-1.38	20250311	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
104	20250313	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-200	5	-1.03	38770	2	0.76	19490	19490	19280	25300	13640	19480	19385.00	0.22	0	19733	19606	19373	19246	19013	19670	19310	84	5820	5000	13630	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	24200	20240319	-20.33	16700	20241210	15.45	19500	-1.13	20250311	17800	8.31	20250117	24200	-20.33	20240319	16700	15.45	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
105	20250312	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	70	2	0.36	5065660	261	12.30	19370	19500	19140	25200	13590	19410	19408.66	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.02	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19500	0.00	20250311	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3701	N	N	1	N	N
106	20250312	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	70	2	0.36	4559180	235	11.07	19370	19500	19140	25200	13590	19410	19400.77	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19500	0.00	20250311	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
107	20250312	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	70	2	0.36	3645060	188	8.86	19370	19500	19210	25200	13590	19410	19388.62	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19500	0.00	20250311	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
108	20250312	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	70	2	0.36	2354330	121	5.70	19370	19500	19370	25200	13590	19410	19457.27	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	24200	20240319	-19.50	16700	20241210	16.65	19500	0.00	20250311	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
109	20250312	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	80	2	0.41	1419290	73	3.44	19370	19500	19370	25200	13590	19410	19442.33	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19500	0.00	20250311	17800	9.49	20250117	24200	-19.46	20240319	16700	16.71	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
110	20250312	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19450	40	2	0.21	1399800	72	3.39	19370	19500	19370	25200	13590	19410	19441.67	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.70	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.63	16700	20241210	16.47	19500	0.00	20250311	17800	9.27	20250117	24200	-19.63	20240319	16700	16.47	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
111	20250312	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19490	80	2	0.41	271700	14	0.66	19370	19500	19370	25200	13590	19410	19407.14	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	327	-1.71	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.46	16700	20241210	16.71	19500	0.00	20250311	17800	9.49	20250117	24200	-19.46	20240319	16700	16.71	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
112	20250312	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	0	3	0.00	0	0	0.00	0	0	0	25200	13590	19410	0.00	0.22	0	19803	19606	19303	19106	18803	19455	18955	84	5790	5000	13580	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	24200	20240319	-19.79	16700	20241210	16.23	19500	-0.46	20250311	17800	9.04	20250117	24200	-19.79	20240319	16700	16.23	20241210	N	000950	5000	84 억	3701	N	N	0	N	N
113	20250311	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	20	2	0.10	40888170	2122	624.12	19470	19500	19000	25200	13580	19390	19268.69	0.22	-5	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	326	-1.70	0.16	12	0.13	-11425.00	124969.00	25250	20240227	-23.13	16700	20241210	16.23	19500	-0.46	20250311	17800	9.04	20250117	24200	-19.79	20240319	16700	16.23	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
114	20250311	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	20	2	0.10	40325590	2093	615.59	19470	19500	19000	25200	13580	19390	19266.88	0.22	-5	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	326	-1.70	0.16	12	0.12	-11425.00	124969.00	25250	20240227	-23.13	16700	20241210	16.23	19500	-0.46	20250311	17800	9.04	20250117	24200	-19.79	20240319	16700	16.23	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
115	20250311	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	-270	5	-1.39	40229260	2088	614.12	19470	19500	19000	25200	13580	19390	19266.89	0.22	-5	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	321	-1.67	0.15	12	0.12	-11425.00	124969.00	25250	20240227	-24.28	16700	20241210	14.49	19500	-1.95	20250311	17800	7.42	20250117	24200	-20.99	20240319	16700	14.49	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
116	20250311	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19430	40	2	0.21	34136470	1769	520.29	19470	19500	19000	25200	13580	19390	19297.04	0.22	-6	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	326	-1.70	0.16	12	0.11	-11425.00	124969.00	25250	20240227	-23.05	16700	20241210	16.35	19500	-0.36	20250311	17800	9.16	20250117	24200	-19.71	20240319	16700	16.35	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
117	20250311	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19440	50	2	0.26	33773310	1750	514.71	19470	19500	19000	25200	13580	19390	19299.03	0.22	-6	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	327	-1.70	0.16	12	0.10	-11425.00	124969.00	25250	20240227	-23.01	16700	20241210	16.41	19500	-0.31	20250311	17800	9.21	20250117	24200	-19.67	20240319	16700	16.41	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
118	20250311	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19070	-320	5	-1.65	33384570	1730	508.82	19470	19500	19000	25200	13580	19390	19297.44	0.22	-6	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	320	-1.67	0.15	12	0.10	-11425.00	124969.00	25250	20240227	-24.48	16700	20241210	14.19	19500	-2.21	20250311	17800	7.13	20250117	24200	-21.20	20240319	16700	14.19	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
119	20250311	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19470	80	2	0.41	29834320	1544	454.12	19470	19500	19000	25200	13580	19390	19322.75	0.22	-5	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	327	-1.70	0.16	12	0.09	-11425.00	124969.00	25250	20240227	-22.89	16700	20241210	16.59	19500	-0.15	20250311	17800	9.38	20250117	24200	-19.55	20240319	16700	16.59	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
120	20250311	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19390	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19390	0.00	0.22	0	19776	19582	19296	19102	18816	19680	19200	84	5810	5000	13570	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	25250	20240227	-23.21	16700	20241210	16.11	19490	-0.51	20250107	17800	8.93	20250117	24200	-19.88	20240319	16700	16.11	20241210	N	000950	5000	84 억	3707	N	N	0	N	N
121	20250310	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19390	140	2	0.73	6590580	340	36.06	19200	19490	19010	25000	13480	19250	19384.06	0.22	-15	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	26450	20240226	-26.69	16700	20241210	16.11	19490	0.00	20250107	17800	8.93	20250117	24200	-19.88	20240319	16700	16.11	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
122	20250310	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19190	-60	5	-0.31	6474240	334	35.42	19200	19490	19010	25000	13480	19250	19383.95	0.22	-14	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	26450	20240226	-27.45	16700	20241210	14.91	19490	0.00	20250107	17800	7.81	20250117	24200	-20.70	20240319	16700	14.91	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
123	20250310	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19480	230	2	1.19	6416250	331	35.10	19200	19490	19010	25000	13480	19250	19384.44	0.22	-14	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	327	-1.71	0.16	12	0.02	-11425.00	124969.00	26450	20240226	-26.35	16700	20241210	16.65	19490	0.00	20250107	17800	9.44	20250117	24200	-19.50	20240319	16700	16.65	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
124	20250310	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19450	200	2	1.04	2364370	123	13.04	19200	19490	19010	25000	13480	19250	19222.52	0.22	-12	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	26450	20240226	-26.47	16700	20241210	16.47	19490	0.00	20250107	17800	9.27	20250117	24200	-19.63	20240319	16700	16.47	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
125	20250310	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19450	200	2	1.04	2076320	108	11.45	19200	19490	19010	25000	13480	19250	19225.19	0.22	-11	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	26450	20240226	-26.47	16700	20241210	16.47	19490	0.00	20250107	17800	9.27	20250117	24200	-19.63	20240319	16700	16.47	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
126	20250310	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19460	210	2	1.09	1940180	101	10.71	19200	19490	19010	25000	13480	19250	19209.70	0.22	-5	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	26450	20240226	-26.43	16700	20241210	16.53	19490	0.00	20250107	17800	9.33	20250117	24200	-19.59	20240319	16700	16.53	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
127	20250310	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19100	-150	5	-0.78	1843990	96	10.18	19200	19490	19010	25000	13480	19250	19208.23	0.22	-3	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-27.79	16700	20241210	14.37	19490	0.00	20250107	17800	7.30	20250117	24200	-21.07	20240319	16700	14.37	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
128	20250310	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19200	-50	5	-0.26	19200	1	0.11	19200	19200	19200	25000	13480	19250	19200.00	0.22	0	19536	19392	19146	19002	18756	19465	19075	84	5750	5000	13470	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.41	16700	20241210	14.97	19490	-1.49	20250107	17800	7.87	20250117	24200	-20.66	20240319	16700	14.97	20241210	N	000950	5000	84 억	3722	N	N	0	N	N
129	20250307	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-40	5	-0.21	17962680	943	620.39	19240	19290	18900	25050	13510	19290	19048.44	0.22	-8	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	323	-1.68	0.15	12	0.06	-11425.00	124969.00	26450	20240226	-27.22	16700	20241210	15.27	19490	-1.23	20250107	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
130	20250307	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19180	-110	5	-0.57	17250930	906	596.05	19240	19290	18900	25050	13510	19290	19040.76	0.22	9	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	322	-1.68	0.15	12	0.05	-11425.00	124969.00	26450	20240226	-27.49	16700	20241210	14.85	19490	-1.59	20250107	17800	7.75	20250117	24200	-20.74	20240319	16700	14.85	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
131	20250307	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-40	5	-0.21	2277710	119	78.29	19240	19290	19030	25050	13510	19290	19140.42	0.22	3	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-27.22	16700	20241210	15.27	19490	-1.23	20250107	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
132	20250307	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19250	-40	5	-0.21	1553610	81	53.29	19240	19290	19030	25050	13510	19290	19180.37	0.22	3	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.22	16700	20241210	15.27	19490	-1.23	20250107	17800	8.15	20250117	24200	-20.45	20240319	16700	15.27	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
133	20250307	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	-30	5	-0.16	1515320	79	51.97	19240	19290	19030	25050	13510	19290	19181.27	0.22	3	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.18	16700	20241210	15.33	19490	-1.18	20250107	17800	8.20	20250117	24200	-20.41	20240319	16700	15.33	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
134	20250307	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19270	-20	5	-0.10	1380490	72	47.37	19240	19290	19030	25050	13510	19290	19173.47	0.22	3	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.15	16700	20241210	15.39	19490	-1.13	20250107	17800	8.26	20250117	24200	-20.37	20240319	16700	15.39	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
135	20250307	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-10	5	-0.05	827450	43	28.29	19240	19290	19240	25050	13510	19290	19243.02	0.22	-2	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.11	16700	20241210	15.45	19490	-1.08	20250107	17800	8.31	20250117	24200	-20.33	20240319	16700	15.45	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
136	20250307	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19290	0.00	0.22	0	19623	19456	19293	19126	18963	19540	19210	84	5760	5000	13500	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.07	16700	20241210	15.51	19490	-1.03	20250107	17800	8.37	20250117	24200	-20.29	20240319	16700	15.51	20241210	N	000950	5000	84 억	3730	N	N	1	N	N
137	20250306	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	30	2	0.16	2917850	152	19.97	19250	19460	19130	25000	13490	19260	19196.38	0.22	-4	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-27.07	16700	20241210	15.51	19490	-1.03	20250107	17800	8.37	20250117	24200	-20.29	20240319	16700	15.51	20241210	N	000950	5000	84 억	3735	N	N	1	N	N
138	20250306	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19330	70	2	0.36	2782840	145	19.05	19250	19460	19130	25000	13490	19260	19192.00	0.22	-4	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-26.92	16700	20241210	15.75	19490	-0.82	20250107	17800	8.60	20250117	24200	-20.12	20240319	16700	15.75	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
139	20250306	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19330	70	2	0.36	2782840	145	19.05	19250	19460	19130	25000	13490	19260	19192.00	0.22	-4	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-26.92	16700	20241210	15.75	19490	-0.82	20250107	17800	8.60	20250117	24200	-20.12	20240319	16700	15.75	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
140	20250306	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19330	70	2	0.36	2782840	145	19.05	19250	19460	19130	25000	13490	19260	19192.00	0.22	-4	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-26.92	16700	20241210	15.75	19490	-0.82	20250107	17800	8.60	20250117	24200	-20.12	20240319	16700	15.75	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
141	20250306	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	20	2	0.10	1232120	64	8.41	19250	19460	19130	25000	13490	19260	19251.88	0.22	-3	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.11	16700	20241210	15.45	19490	-1.08	20250107	17800	8.31	20250117	24200	-20.33	20240319	16700	15.45	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
142	20250306	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	20	2	0.10	827200	43	5.65	19250	19460	19130	25000	13490	19260	19237.21	0.22	-4	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.11	16700	20241210	15.45	19490	-1.08	20250107	17800	8.31	20250117	24200	-20.33	20240319	16700	15.45	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
143	20250306	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	-130	5	-0.67	615200	32	4.20	19250	19460	19130	25000	13490	19260	19225.00	0.22	5	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.67	16700	20241210	14.55	19490	-1.85	20250107	17800	7.47	20250117	24200	-20.95	20240319	16700	14.55	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
144	20250306	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	0	3	0.00	0	0	0.00	0	0	0	25000	13490	19260	0.00	0.22	0	19513	19386	19173	19046	18833	19450	19110	84	5740	5000	13480	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.18	16700	20241210	15.33	19490	-1.18	20250107	17800	8.20	20250117	24200	-20.41	20240319	16700	15.33	20241210	N	000950	5000	84 억	3735	N	N	0	N	N
145	20250305	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19260	180	2	0.94	14504780	761	19.23	18960	19300	18960	24800	13360	19080	19060.16	0.22	-5	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	324	-1.69	0.15	12	0.05	-11425.00	124969.00	26450	20240226	-27.18	16700	20241210	15.33	19490	-1.18	20250107	17800	8.20	20250117	24200	-20.41	20240319	16700	15.33	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
146	20250305	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	200	2	1.05	14466260	759	19.18	18960	19300	18960	24800	13360	19080	19059.63	0.22	-5	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	324	-1.69	0.15	12	0.05	-11425.00	124969.00	26450	20240226	-27.11	16700	20241210	15.45	19490	-1.08	20250107	17800	8.31	20250117	24200	-20.33	20240319	16700	15.45	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
147	20250305	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19300	220	2	1.15	14446980	758	19.16	18960	19300	18960	24800	13360	19080	19059.34	0.22	-5	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	324	-1.69	0.15	12	0.05	-11425.00	124969.00	26450	20240226	-27.03	16700	20241210	15.57	19490	-0.97	20250107	17800	8.43	20250117	24200	-20.25	20240319	16700	15.57	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
148	20250305	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19100	20	2	0.10	8735310	459	11.60	18960	19150	18960	24800	13360	19080	19031.18	0.22	13	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	321	-1.67	0.15	12	0.03	-11425.00	124969.00	26450	20240226	-27.79	16700	20241210	14.37	19490	-2.00	20250107	17800	7.30	20250117	24200	-21.07	20240319	16700	14.37	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
149	20250305	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19000	-80	5	-0.42	7761210	408	10.31	18960	19150	18960	24800	13360	19080	19022.57	0.22	13	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	319	-1.66	0.15	12	0.02	-11425.00	124969.00	26450	20240226	-28.17	16700	20241210	13.77	19490	-2.51	20250107	17800	6.74	20250117	24200	-21.49	20240319	16700	13.77	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
150	20250305	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19010	-70	5	-0.37	3942160	207	5.23	18960	19150	18960	24800	13360	19080	19044.25	0.22	13	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	319	-1.66	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-28.13	16700	20241210	13.83	19490	-2.46	20250107	17800	6.80	20250117	24200	-21.45	20240319	16700	13.83	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
151	20250305	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19050	-30	5	-0.16	2456240	129	3.26	18960	19080	18960	24800	13360	19080	19040.62	0.22	14	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	26450	20240226	-27.98	16700	20241210	14.07	19490	-2.26	20250107	17800	7.02	20250117	24200	-21.28	20240319	16700	14.07	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
152	20250305	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19080	0	3	0.00	0	0	0.00	0	0	0	24800	13360	19080	0.00	0.22	0	19640	19360	19180	18900	18720	19500	19040	84	5720	5000	13350	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-27.86	16700	20241210	14.25	19490	-2.10	20250107	17800	7.19	20250117	24200	-21.16	20240319	16700	14.25	20241210	N	000950	5000	84 억	3741	N	N	0	N	N
153	20250304	160111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19080	160	2	0.85	75770570	3957	130.64	19000	19460	19000	24550	13250	18920	19148.49	0.22	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.24	-11425.00	124969.00	26450	20240226	-27.86	16700	20241210	14.25	19490	-2.10	20250107	17800	7.19	20250117	24200	-21.16	20240319	16700	14.25	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
154	20250304	150111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	200	2	1.06	55119460	2875	94.92	19000	19460	19000	24550	13250	18920	19171.99	0.22	12	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.17	-11425.00	124969.00	26450	20240226	-27.71	16700	20241210	14.49	19490	-1.90	20250107	17800	7.42	20250117	24200	-20.99	20240319	16700	14.49	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
155	20250304	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	200	2	1.06	20703630	1075	35.49	19000	19460	19000	24550	13250	18920	19259.19	0.22	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.06	-11425.00	124969.00	26450	20240226	-27.71	16700	20241210	14.49	19490	-1.90	20250107	17800	7.42	20250117	24200	-20.99	20240319	16700	14.49	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
156	20250304	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19190	270	2	1.43	12846050	664	21.92	19000	19460	19000	24550	13250	18920	19346.46	0.22	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.45	16700	20241210	14.91	19490	-1.54	20250107	17800	7.81	20250117	24200	-20.70	20240319	16700	14.91	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
157	20250304	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19190	270	2	1.43	12846050	664	21.92	19000	19460	19000	24550	13250	18920	19346.46	0.22	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.45	16700	20241210	14.91	19490	-1.54	20250107	17800	7.81	20250117	24200	-20.70	20240319	16700	14.91	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
158	20250304	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19230	310	2	1.64	12826860	663	21.89	19000	19460	19000	24550	13250	18920	19346.70	0.22	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	323	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.30	16700	20241210	15.15	19490	-1.33	20250107	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
159	20250304	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19360	440	2	2.33	10183980	525	17.33	19000	19460	19000	24550	13250	18920	19398.06	0.22	0	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	325	-1.69	0.15	12	0.03	-11425.00	124969.00	26450	20240226	-26.81	16700	20241210	15.93	19490	-0.67	20250107	17800	8.76	20250117	24200	-20.00	20240319	16700	15.93	20241210	N	000950	5000	84 억	3734	N	N	0	N	N
160	20250304	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19000	80	2	0.42	380000	20	0.66	19000	19000	19000	24550	13250	18920	19000.00	0.22	0	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	319	-1.66	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-28.17	16700	20241210	13.77	19490	-2.51	20250107	17800	6.74	20250117	24200	-21.49	20240319	16700	13.77	20241210	N	000950	5000	84 억	3734	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History