KissMeData/001460/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	300	2	1.10	44409650	1631	43.57	27500	27500	27150	35250	19050	27150	27223.62	3.17	140	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1715	9.74	0.43	12	0.03	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
3	20250227	150122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27300	150	2	0.55	42303000	1554	41.52	27500	27500	27150	35250	19050	27150	27222.01	3.17	152	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1705	9.68	0.43	12	0.02	2819.00	63719.00	51000	20240306	-46.47	26500	20250224	3.02	30200	-9.60	20250115	26500	3.02	20250224	510000	-94.65	20240306	26500	3.02	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
4	20250227	140122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	250	2	0.92	11845100	433	11.57	27500	27500	27150	35250	19050	27150	27355.89	3.17	105	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1711	9.72	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.27	26500	20250224	3.40	30200	-9.27	20250115	26500	3.40	20250224	510000	-94.63	20240306	26500	3.40	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
5	20250227	130122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	300	2	1.10	10966900	401	10.71	27500	27500	27150	35250	19050	27150	27348.88	3.17	74	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
6	20250227	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	300	2	1.10	9130550	334	8.92	27500	27500	27150	35250	19050	27150	27336.98	3.17	65	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
7	20250227	110122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	300	2	1.10	6720650	246	6.57	27500	27500	27150	35250	19050	27150	27319.72	3.17	40	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1715	9.74	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
8	20250227	100124	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27250	100	2	0.37	1637900	60	1.60	27500	27500	27150	35250	19050	27150	27298.33	3.17	13	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1702	9.67	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.57	26500	20250224	2.83	30200	-9.77	20250115	26500	2.83	20250224	510000	-94.66	20240306	26500	2.83	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
9	20250227	090125	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27150	0	3	0.00	247150	9	0.24	27500	27500	27150	35250	19050	27150	27461.11	3.17	-1	27883	27516	27283	26916	26683	27400	26800	31	8100	500	17370	50	1	6246150	1696	9.63	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.76	26500	20250224	2.45	30200	-10.10	20250115	26500	2.45	20250224	510000	-94.68	20240306	26500	2.45	20250224	0.02	N	001460	500	31 억	198160	N	N	0	N	N
10	20250226	160122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27150	-550	5	-1.99	101624550	3743	262.11	27650	27650	27050	36000	19400	27700	27150.56	3.17	-339	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1696	9.63	0.43	12	0.06	2819.00	63719.00	51000	20240306	-46.76	26500	20250224	2.45	30200	-10.10	20250115	26500	2.45	20250224	510000	-94.68	20240306	26500	2.45	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
11	20250226	150122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27100	-600	5	-2.17	94179800	3469	242.93	27650	27650	27050	36000	19400	27700	27148.98	3.17	-307	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1693	9.61	0.43	12	0.06	2819.00	63719.00	51000	20240306	-46.86	26500	20250224	2.26	30200	-10.26	20250115	26500	2.26	20250224	510000	-94.69	20240306	26500	2.26	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
12	20250226	140122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27150	-550	5	-1.99	49522750	1820	127.45	27650	27650	27100	36000	19400	27700	27210.30	3.17	-242	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1696	9.63	0.43	12	0.03	2819.00	63719.00	51000	20240306	-46.76	26500	20250224	2.45	30200	-10.10	20250115	26500	2.45	20250224	510000	-94.68	20240306	26500	2.45	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
13	20250226	130122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27250	-450	5	-1.62	33500700	1230	86.13	27650	27650	27100	36000	19400	27700	27236.34	3.17	-194	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1702	9.67	0.43	12	0.02	2819.00	63719.00	51000	20240306	-46.57	26500	20250224	2.83	30200	-9.77	20250115	26500	2.83	20250224	510000	-94.66	20240306	26500	2.83	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
14	20250226	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	-300	5	-1.08	29537900	1085	75.98	27650	27650	27100	36000	19400	27700	27223.87	3.17	-149	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1711	9.72	0.43	12	0.02	2819.00	63719.00	51000	20240306	-46.27	26500	20250224	3.40	30200	-9.27	20250115	26500	3.40	20250224	510000	-94.63	20240306	26500	3.40	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
15	20250226	110122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27200	-500	5	-1.81	25086000	922	64.57	27650	27650	27100	36000	19400	27700	27208.24	3.17	-99	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1699	9.65	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.67	26500	20250224	2.64	30200	-9.93	20250115	26500	2.64	20250224	510000	-94.67	20240306	26500	2.64	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
16	20250226	100121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27300	-400	5	-1.44	6930050	253	17.72	27650	27650	27250	36000	19400	27700	27391.50	3.17	-35	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1705	9.68	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.47	26500	20250224	3.02	30200	-9.60	20250115	26500	3.02	20250224	510000	-94.65	20240306	26500	3.02	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
17	20250226	090123	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	-250	5	-0.90	549200	20	1.40	27650	27650	27450	36000	19400	27700	27460.00	3.17	18	28033	27866	27533	27366	27033	27950	27450	31	8300	500	17720	50	1	6246150	1715	9.74	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198202	N	N	0	N	N
18	20250225	160122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	150	2	0.54	39195750	1427	16.94	27500	27700	27200	35800	19300	27550	27466.75	3.18	-192	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1730	9.83	0.43	12	0.02	2819.00	63719.00	51000	20240306	-45.69	26500	20250224	4.53	30200	-8.28	20250115	26500	4.53	20250224	510000	-94.57	20240306	26500	4.53	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
19	20250225	150122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	150	2	0.54	38974500	1419	16.84	27500	27700	27200	35800	19300	27550	27466.17	3.18	-193	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1730	9.83	0.43	12	0.02	2819.00	63719.00	51000	20240306	-45.69	26500	20250224	4.53	30200	-8.28	20250115	26500	4.53	20250224	510000	-94.57	20240306	26500	4.53	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
20	20250225	140122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27300	-250	5	-0.91	28308850	1031	12.24	27500	27550	27250	35800	19300	27550	27457.66	3.18	-72	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1705	9.68	0.43	12	0.02	2819.00	63719.00	51000	20240306	-46.47	26500	20250224	3.02	30200	-9.60	20250115	26500	3.02	20250224	510000	-94.65	20240306	26500	3.02	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
21	20250225	130122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	-100	5	-0.36	25279350	920	10.92	27500	27550	27250	35800	19300	27550	27477.55	3.18	-89	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
22	20250225	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27350	-200	5	-0.73	25251900	919	10.91	27500	27550	27250	35800	19300	27550	27477.58	3.18	-89	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1708	9.70	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.37	26500	20250224	3.21	30200	-9.44	20250115	26500	3.21	20250224	510000	-94.64	20240306	26500	3.21	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
23	20250225	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	-100	5	-0.36	25032800	911	10.81	27500	27550	27250	35800	19300	27550	27478.38	3.18	-89	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	26500	20250224	3.58	30200	-9.11	20250115	26500	3.58	20250224	510000	-94.62	20240306	26500	3.58	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
24	20250225	100121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27550	0	3	0.00	4819350	176	2.09	27500	27550	27250	35800	19300	27550	27382.67	3.18	-11	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1721	9.77	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.98	26500	20250224	3.96	30200	-8.77	20250115	26500	3.96	20250224	510000	-94.60	20240306	26500	3.96	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
25	20250225	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	-150	5	-0.54	82350	3	0.04	27500	27500	27400	35800	19300	27550	27450.00	3.18	-1	28450	28000	27250	26800	26050	27625	26425	31	8250	500	17630	50	1	6246150	1711	9.72	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.27	26500	20250224	3.40	30200	-9.27	20250115	26500	3.40	20250224	510000	-94.63	20240306	26500	3.40	20250224	0.02	N	001460	500	31 억	198350	N	N	0	N	N
26	20250224	160121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27550	0	3	0.00	227080250	8414	1175.14	27650	27700	26500	35800	19300	27550	26988.38	3.17	535	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1721	9.77	0.43	12	0.13	2819.00	63719.00	51000	20240306	-45.98	26500	20250224	3.96	30200	-8.77	20250115	26500	3.96	20250224	510000	-94.60	20240306	26500	3.96	20250224	0.02	N	001460	500	31 억	197860	N	N	0	N	N
27	20250224	150121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27050	-500	5	-1.81	209231750	7759	1083.66	27650	27700	26500	35800	19300	27550	26966.33	3.17	856	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1690	9.60	0.42	12	0.12	2819.00	63719.00	51000	20240306	-46.96	26500	20250224	2.08	30200	-10.43	20250115	26500	2.08	20250224	510000	-94.70	20240306	26500	2.08	20250224	0.02	N	001460	500	31 억	197860	N	N	0	N	N
28	20250224	140121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	26950	-600	5	-2.18	194799500	7224	1008.94	27650	27700	26500	35800	19300	27550	26965.60	3.17	1014	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1683	9.56	0.42	12	0.12	2819.00	63719.00	51000	20240306	-47.16	26500	20250224	1.70	30200	-10.76	20250115	26500	1.70	20250224	510000	-94.72	20240306	26500	1.70	20250224	0.02	N	001460	500	31 억	197860	N	N	0	N	N
29	20250224	130122	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	26800	-750	5	-2.72	178528800	6618	924.30	27650	27700	26500	35800	19300	27550	26976.25	3.17	1033	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1674	9.51	0.42	12	0.11	2819.00	63719.00	51000	20240306	-47.45	26500	20250224	1.13	30200	-11.26	20250115	26500	1.13	20250224	510000	-94.75	20240306	26500	1.13	20250224	0.02	N	001460	500	31 억	197860	N	N	0	N	N
30	20250224	120121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27250	-300	5	-1.09	59166250	2165	302.37	27650	27700	27250	35800	19300	27550	27328.52	3.17	362	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1702	9.67	0.43	12	0.03	2819.00	63719.00	51000	20240306	-46.57	27150	20250217	0.37	30200	-9.77	20250115	27150	0.37	20250217	510000	-94.66	20240306	27150	0.37	20250217	0.02	N	001460	500	31 억	197860	N	N	0	N	N
31	20250224	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	100	2	0.36	3742850	136	18.99	27650	27700	27450	35800	19300	27550	27520.96	3.17	39	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1727	9.81	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.78	27150	20250217	1.84	30200	-8.44	20250115	27150	1.84	20250217	510000	-94.58	20240306	27150	1.84	20250217	0.02	N	001460	500	31 억	197860	N	N	0	N	N
32	20250224	100121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	100	2	0.36	3604700	131	18.30	27650	27700	27450	35800	19300	27550	27516.79	3.17	39	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1727	9.81	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.78	27150	20250217	1.84	30200	-8.44	20250115	27150	1.84	20250217	510000	-94.58	20240306	27150	1.84	20250217	0.02	N	001460	500	31 억	197860	N	N	0	N	N
33	20250224	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	100	2	0.36	55300	2	0.28	27650	27650	27650	35800	19300	27550	27650.00	3.17	0	28150	27850	27600	27300	27050	28000	27450	31	8250	500	17630	50	1	6246150	1727	9.81	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.78	27150	20250217	1.84	30200	-8.44	20250115	27150	1.84	20250217	510000	-94.58	20240306	27150	1.84	20250217	0.02	N	001460	500	31 억	197860	N	N	0	N	N
34	20250221	160121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27550	50	2	0.18	19756750	716	40.20	27500	27900	27350	35750	19250	27500	27593.23	3.17	2	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1721	9.77	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.98	27150	20250217	1.47	30200	-8.77	20250115	27150	1.47	20250217	510000	-94.60	20240306	27150	1.47	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
35	20250221	150121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27600	100	2	0.36	11183700	405	22.74	27500	27900	27350	35750	19250	27500	27614.07	3.17	12	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1724	9.79	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.88	27150	20250217	1.66	30200	-8.61	20250115	27150	1.66	20250217	510000	-94.59	20240306	27150	1.66	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
36	20250221	140121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	200	2	0.73	10409300	377	21.17	27500	27900	27350	35750	19250	27500	27610.88	3.17	12	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1730	9.83	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
37	20250221	130121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	200	2	0.73	4980400	181	10.16	27500	27900	27350	35750	19250	27500	27516.02	3.17	12	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1730	9.83	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
38	20250221	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27550	50	2	0.18	4952700	180	10.11	27500	27900	27350	35750	19250	27500	27515.00	3.17	11	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1721	9.77	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.98	27150	20250217	1.47	30200	-8.77	20250115	27150	1.47	20250217	510000	-94.60	20240306	27150	1.47	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
39	20250221	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27500	0	3	0.00	4648900	169	9.49	27500	27900	27350	35750	19250	27500	27508.28	3.17	5	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1718	9.76	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.08	27150	20250217	1.29	30200	-8.94	20250115	27150	1.29	20250217	510000	-94.61	20240306	27150	1.29	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
40	20250221	100122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	200	2	0.73	2290450	83	4.66	27500	27900	27350	35750	19250	27500	27595.78	3.17	2	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1730	9.83	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
41	20250221	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27500	0	3	0.00	825000	30	1.68	27500	27500	27500	35750	19250	27500	27500.00	3.17	0	28566	28032	27766	27232	26966	27900	27100	31	8250	500	17600	50	1	6246150	1718	9.76	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.08	27150	20250217	1.29	30200	-8.94	20250115	27150	1.29	20250217	510000	-94.61	20240306	27150	1.29	20250217	0.01	N	001460	500	31 억	197861	N	N	0	N	N
42	20250220	160121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27500	-200	5	-0.72	48980150	1769	195.69	27700	28300	27500	36000	19400	27700	27688.04	3.17	49	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1718	9.76	0.43	12	0.03	2819.00	63719.00	51000	20240306	-46.08	27150	20250217	1.29	30200	-8.94	20250115	27150	1.29	20250217	510000	-94.61	20240306	27150	1.29	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
43	20250220	150121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27500	-200	5	-0.72	46752400	1688	186.73	27700	28300	27500	36000	19400	27700	27696.92	3.17	108	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1718	9.76	0.43	12	0.03	2819.00	63719.00	51000	20240306	-46.08	27150	20250217	1.29	30200	-8.94	20250115	27150	1.29	20250217	510000	-94.61	20240306	27150	1.29	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
44	20250220	140121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	-50	5	-0.18	38062350	1373	151.88	27700	28300	27650	36000	19400	27700	27722.03	3.17	26	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1727	9.81	0.43	12	0.02	2819.00	63719.00	51000	20240306	-45.78	27150	20250217	1.84	30200	-8.44	20250115	27150	1.84	20250217	510000	-94.58	20240306	27150	1.84	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
45	20250220	130121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	0	3	0.00	19423900	701	77.54	27700	27800	27700	36000	19400	27700	27708.84	3.17	-10	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1730	9.83	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
46	20250220	120121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	0	3	0.00	19285400	696	76.99	27700	27800	27700	36000	19400	27700	27708.91	3.17	-5	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1730	9.83	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
47	20250220	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	0	3	0.00	6072350	219	24.23	27700	27800	27700	36000	19400	27700	27727.63	3.17	1	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1730	9.83	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
48	20250220	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27750	50	2	0.18	5572950	201	22.23	27700	27800	27700	36000	19400	27700	27726.12	3.17	3	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1733	9.84	0.44	12	0.00	2819.00	63719.00	51000	20240306	-45.59	27150	20250217	2.21	30200	-8.11	20250115	27150	2.21	20250217	510000	-94.56	20240306	27150	2.21	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
49	20250220	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	0	3	0.00	415500	15	1.66	27700	27700	27700	36000	19400	27700	27700.00	3.17	4	28233	27966	27733	27466	27233	27850	27350	31	8300	500	17720	50	1	6246150	1730	9.83	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.02	N	001460	500	31 억	197854	N	N	4	N	N
50	20250219	160120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	250	2	0.91	25050050	904	136.56	27800	28000	27500	35650	19250	27450	27710.23	3.17	-7	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1730	9.83	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.01	N	001460	500	31 억	197863	N	N	4	N	N
51	20250219	150121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27800	350	2	1.28	23385550	844	127.49	27800	28000	27500	35650	19250	27450	27708.00	3.17	-1	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1736	9.86	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.49	27150	20250217	2.39	30200	-7.95	20250115	27150	2.39	20250217	510000	-94.55	20240306	27150	2.39	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
52	20250219	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27750	300	2	1.09	16153450	583	88.07	27800	28000	27500	35650	19250	27450	27707.46	3.17	-1	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1733	9.84	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.59	27150	20250217	2.21	30200	-8.11	20250115	27150	2.21	20250217	510000	-94.56	20240306	27150	2.21	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
53	20250219	130120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27750	300	2	1.09	15931250	575	86.86	27800	28000	27500	35650	19250	27450	27706.52	3.17	-1	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1733	9.84	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.59	27150	20250217	2.21	30200	-8.11	20250115	27150	2.21	20250217	510000	-94.56	20240306	27150	2.21	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
54	20250219	120121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	200	2	0.73	14684300	530	80.06	27800	28000	27500	35650	19250	27450	27706.23	3.17	-1	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1727	9.81	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.78	27150	20250217	1.84	30200	-8.44	20250115	27150	1.84	20250217	510000	-94.58	20240306	27150	1.84	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
55	20250219	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27900	450	2	1.64	11384450	411	62.08	27800	28000	27500	35650	19250	27450	27699.39	3.17	-6	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1743	9.90	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.29	27150	20250217	2.76	30200	-7.62	20250115	27150	2.76	20250217	510000	-94.53	20240306	27150	2.76	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
56	20250219	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27500	50	2	0.18	1132500	41	6.19	27800	27800	27500	35650	19250	27450	27621.95	3.17	1	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1718	9.76	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.08	27150	20250217	1.29	30200	-8.94	20250115	27150	1.29	20250217	510000	-94.61	20240306	27150	1.29	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
57	20250219	090120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	250	2	0.91	194500	7	1.06	27800	27800	27700	35650	19250	27450	27785.71	3.17	0	27650	27550	27450	27350	27250	27600	27400	31	8200	500	17560	50	1	6246150	1730	9.83	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.69	27150	20250217	2.03	30200	-8.28	20250115	27150	2.03	20250217	510000	-94.57	20240306	27150	2.03	20250217	0.01	N	001460	500	31 억	197863	N	N	1	N	N
58	20250218	160120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	200	2	0.73	18133200	661	10.27	27400	27550	27350	35400	19100	27250	27432.31	3.17	-3	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.02	N	001460	500	31 억	197865	N	N	1	N	N
59	20250218	150120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	200	2	0.73	15225600	555	8.62	27400	27550	27350	35400	19100	27250	27433.51	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
60	20250218	140121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	200	2	0.73	12595150	459	7.13	27400	27550	27350	35400	19100	27250	27440.41	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
61	20250218	130120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	200	2	0.73	9461500	345	5.36	27400	27500	27350	35400	19100	27250	27424.64	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1715	9.74	0.43	12	0.01	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
62	20250218	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27450	200	2	0.73	7648500	279	4.33	27400	27500	27350	35400	19100	27250	27413.98	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1715	9.74	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
63	20250218	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	150	2	0.55	5043950	184	2.86	27400	27450	27350	35400	19100	27250	27412.77	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1711	9.72	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.27	27150	20250217	0.92	30200	-9.27	20250115	27150	0.92	20250217	510000	-94.63	20240306	27150	0.92	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
64	20250218	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	150	2	0.55	4056300	148	2.30	27400	27450	27350	35400	19100	27250	27407.43	3.17	0	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1711	9.72	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.27	27150	20250217	0.92	30200	-9.27	20250115	27150	0.92	20250217	510000	-94.63	20240306	27150	0.92	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
65	20250218	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27400	150	2	0.55	465800	17	0.26	27400	27400	27400	35400	19100	27250	27400.00	3.17	-1	28250	27750	27450	26950	26650	27600	26800	31	8150	500	17440	50	1	6246150	1711	9.72	0.43	12	0.00	2819.00	63719.00	51000	20240306	-46.27	27150	20250217	0.92	30200	-9.27	20250115	27150	0.92	20250217	510000	-94.63	20240306	27150	0.92	20250217	0.02	N	001460	500	31 억	197865	N	N	2	N	N
66	20250217	160120	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27250	-500	5	-1.80	175921600	6418	441.40	27950	27950	27150	36050	19450	27750	27410.71	3.17	76	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1702	9.67	0.43	12	0.10	2819.00	63719.00	51000	20240306	-46.57	27150	20250217	0.37	30200	-9.77	20250115	27150	0.37	20250217	510000	-94.66	20240306	27150	0.37	20250217	0.01	N	001460	500	31 억	197762	N	N	2	N	N
67	20250217	150121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27300	-450	5	-1.62	169582750	6186	425.45	27950	27950	27150	36050	19450	27750	27413.96	3.17	171	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1705	9.68	0.43	12	0.10	2819.00	63719.00	51000	20240306	-46.47	27150	20250217	0.55	30200	-9.60	20250115	27150	0.55	20250217	510000	-94.65	20240306	27150	0.55	20250217	0.01	N	001460	500	31 억	197762	N	N	4	N	N
68	20250217	140120	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27450	-300	5	-1.08	160652900	5860	403.03	27950	27950	27150	36050	19450	27750	27415.17	3.17	191	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1715	9.74	0.43	12	0.09	2819.00	63719.00	51000	20240306	-46.18	27150	20250217	1.10	30200	-9.11	20250115	27150	1.10	20250217	510000	-94.62	20240306	27150	1.10	20250217	0.01	N	001460	500	31 억	197762	N	N	4	N	N
69	20250217	130121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27350	-400	5	-1.44	151270400	5518	379.50	27950	27950	27150	36050	19450	27750	27413.99	3.17	315	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1708	9.70	0.43	12	0.09	2819.00	63719.00	51000	20240306	-46.37	27150	20250217	0.74	30200	-9.44	20250115	27150	0.74	20250217	510000	-94.64	20240306	27150	0.74	20250217	0.01	N	001460	500	31 억	197762	N	N	4	N	N
70	20250217	120121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27500	-250	5	-0.90	76580700	2784	191.47	27950	27950	27300	36050	19450	27750	27507.44	3.17	534	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1718	9.76	0.43	12	0.04	2819.00	63719.00	51000	20240306	-46.08	27300	20250217	0.73	30200	-8.94	20250115	27300	0.73	20250217	510000	-94.61	20240306	27300	0.73	20250217	0.01	N	001460	500	31 억	197762	N	N	4	N	N
71	20250217	110121	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27600	-150	5	-0.54	53202950	1934	133.01	27950	27950	27300	36050	19450	27750	27509.28	3.17	535	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1724	9.79	0.43	12	0.03	2819.00	63719.00	51000	20240306	-45.88	27300	20250217	1.10	30200	-8.61	20250115	27300	1.10	20250217	510000	-94.59	20240306	27300	1.10	20250217	0.01	N	001460	500	31 억	197762	N	N	4	N	N
72	20250217	100121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27950	200	2	0.72	866450	31	2.13	27950	27950	27950	36050	19450	27750	27950.00	3.17	0	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1746	9.91	0.44	12	0.00	2819.00	63719.00	51000	20240306	-45.20	27300	20250213	2.38	30200	-7.45	20250115	27300	2.38	20250213	510000	-94.52	20240306	27300	2.38	20250213	0.01	N	001460	500	31 억	197762	N	N	4	N	N
73	20250217	090120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27950	200	2	0.72	195650	7	0.48	27950	27950	27950	36050	19450	27750	27950.00	3.17	0	28050	27900	27650	27500	27250	27975	27575	31	8300	500	17760	50	1	6246150	1746	9.91	0.44	12	0.00	2819.00	63719.00	51000	20240306	-45.20	27300	20250213	2.38	30200	-7.45	20250115	27300	2.38	20250213	510000	-94.52	20240306	27300	2.38	20250213	0.01	N	001460	500	31 억	197762	N	N	4	N	N
74	20250214	160120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27750	300	2	1.09	39983900	1454	50.47	27600	27800	27400	35650	19250	27450	27499.24	3.17	-24	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1733	9.84	0.44	12	0.02	2819.00	63719.00	51000	20240306	-45.59	27300	20250213	1.65	30200	-8.11	20250115	27300	1.65	20250213	510000	-94.56	20240306	27300	1.65	20250213	0.01	N	001460	500	31 억	197766	N	N	4	N	N
75	20250214	150120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	250	2	0.91	38018150	1383	48.00	27600	27800	27400	35650	19250	27450	27489.62	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1730	9.83	0.43	12	0.02	2819.00	63719.00	51000	20240306	-45.69	27300	20250213	1.47	30200	-8.28	20250115	27300	1.47	20250213	510000	-94.57	20240306	27300	1.47	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
76	20250214	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	200	2	0.73	9466400	342	11.87	27600	27800	27500	35650	19250	27450	27679.53	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1727	9.81	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.78	27300	20250213	1.28	30200	-8.44	20250115	27300	1.28	20250213	510000	-94.58	20240306	27300	1.28	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
77	20250214	130120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27650	200	2	0.73	9217550	333	11.56	27600	27800	27500	35650	19250	27450	27680.33	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1727	9.81	0.43	12	0.01	2819.00	63719.00	51000	20240306	-45.78	27300	20250213	1.28	30200	-8.44	20250115	27300	1.28	20250213	510000	-94.58	20240306	27300	1.28	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
78	20250214	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27600	150	2	0.55	7643150	276	9.58	27600	27800	27500	35650	19250	27450	27692.57	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1724	9.79	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.88	27300	20250213	1.10	30200	-8.61	20250115	27300	1.10	20250213	510000	-94.59	20240306	27300	1.10	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
79	20250214	110120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27600	150	2	0.55	7394450	267	9.27	27600	27800	27500	35650	19250	27450	27694.57	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1724	9.79	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.88	27300	20250213	1.10	30200	-8.61	20250115	27300	1.10	20250213	510000	-94.59	20240306	27300	1.10	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
80	20250214	100121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27800	350	2	1.28	6869350	248	8.61	27600	27800	27500	35650	19250	27450	27698.99	3.17	-3	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1736	9.86	0.44	12	0.00	2819.00	63719.00	51000	20240306	-45.49	27300	20250213	1.83	30200	-7.95	20250115	27300	1.83	20250213	510000	-94.55	20240306	27300	1.83	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
81	20250214	090121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27600	150	2	0.55	2097600	76	2.64	27600	27600	27600	35650	19250	27450	27600.00	3.17	-7	28350	27900	27600	27150	26850	27750	27000	31	8200	500	17560	50	1	6246150	1724	9.79	0.43	12	0.00	2819.00	63719.00	51000	20240306	-45.88	27300	20250213	1.10	30200	-8.61	20250115	27300	1.10	20250213	510000	-94.59	20240306	27300	1.10	20250213	0.01	N	001460	500	31 억	197766	N	N	1	N	N
82	20250213	160120	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27450	-250	5	-0.90	79486300	2881	135.77	28000	28050	27300	36000	19400	27700	27589.83	3.16	-55	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1715	9.74	0.43	12	0.05	2819.00	63719.00	51000	20240306	-46.18	27300	20250213	0.55	30200	-9.11	20250115	27300	0.55	20250213	510000	-94.62	20240306	27300	0.55	20250213	0.01	N	001460	500	31 억	197655	N	N	1	N	N
83	20250213	150120	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N	N	27550	-150	5	-0.54	76904650	2787	131.34	28000	28050	27300	36000	19400	27700	27594.06	3.16	33	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1721	9.77	0.43	12	0.04	2819.00	63719.00	51000	20240306	-45.98	27300	20250213	0.92	30200	-8.77	20250115	27300	0.92	20250213	510000	-94.60	20240306	27300	0.92	20250213	0.01	N	001460	500	31 억	197655	N	N	16	N	N
84	20250213	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27850	150	2	0.54	30493050	1096	51.65	28000	28050	27700	36000	19400	27700	27822.13	3.16	-118	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1740	9.88	0.44	12	0.02	2819.00	63719.00	51000	20240306	-45.39	27350	20250203	1.83	30200	-7.78	20250115	27350	1.83	20250203	510000	-94.54	20240306	27350	1.83	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
85	20250213	130120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28000	300	2	1.08	17380850	625	29.45	28000	28050	27700	36000	19400	27700	27809.36	3.16	-137	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1749	9.93	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.10	27350	20250203	2.38	30200	-7.28	20250115	27350	2.38	20250203	510000	-94.51	20240306	27350	2.38	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
86	20250213	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27800	100	2	0.36	15957050	574	27.05	28000	28050	27700	36000	19400	27700	27799.74	3.16	-143	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1736	9.86	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.49	27350	20250203	1.65	30200	-7.95	20250115	27350	1.65	20250203	510000	-94.55	20240306	27350	1.65	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
87	20250213	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27900	200	2	0.72	14335400	516	24.32	28000	28000	27700	36000	19400	27700	27781.78	3.16	-143	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1743	9.90	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.29	27350	20250203	2.01	30200	-7.62	20250115	27350	2.01	20250203	510000	-94.53	20240306	27350	2.01	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
88	20250213	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27750	50	2	0.18	9998600	360	16.97	28000	28000	27700	36000	19400	27700	27773.89	3.16	1	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1733	9.84	0.44	12	0.01	2819.00	63719.00	51000	20240306	-45.59	27350	20250203	1.46	30200	-8.11	20250115	27350	1.46	20250203	510000	-94.56	20240306	27350	1.46	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
89	20250213	090120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28000	300	2	1.08	168000	6	0.28	28000	28000	28000	36000	19400	27700	28000.00	3.16	0	28500	28100	27900	27500	27300	28000	27400	31	8300	500	17720	50	1	6246150	1749	9.93	0.44	12	0.00	2819.00	63719.00	51000	20240306	-45.10	27350	20250203	2.38	30200	-7.28	20250115	27350	2.38	20250203	510000	-94.51	20240306	27350	2.38	20250203	0.01	N	001460	500	31 억	197655	N	N	16	N	N
90	20250212	160120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27700	-450	5	-1.60	59171650	2122	84.47	28300	28300	27700	36550	19750	28150	27884.85	3.16	-11	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1730	9.83	0.43	12	0.03	2819.00	63719.00	51000	20240306	-45.69	27350	20250203	1.28	30200	-8.28	20250115	27350	1.28	20250203	510000	-94.57	20240306	27350	1.28	20250203	0.01	N	001460	500	31 억	197624	N	N	16	N	N
91	20250212	150120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	27900	-250	5	-0.89	55345300	1984	78.98	28300	28300	27800	36550	19750	28150	27895.82	3.16	7	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1743	9.90	0.44	12	0.03	2819.00	63719.00	51000	20240306	-45.29	27350	20250203	2.01	30200	-7.62	20250115	27350	2.01	20250203	510000	-94.53	20240306	27350	2.01	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
92	20250212	140119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28000	-150	5	-0.53	53781100	1928	76.75	28300	28300	27800	36550	19750	28150	27894.76	3.16	9	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1749	9.93	0.44	12	0.03	2819.00	63719.00	51000	20240306	-45.10	27350	20250203	2.38	30200	-7.28	20250115	27350	2.38	20250203	510000	-94.51	20240306	27350	2.38	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
93	20250212	130120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28200	50	2	0.18	6529350	232	9.24	28300	28300	28100	36550	19750	28150	28143.75	3.16	-28	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1761	10.00	0.44	12	0.00	2819.00	63719.00	51000	20240306	-44.71	27350	20250203	3.11	30200	-6.62	20250115	27350	3.11	20250203	510000	-94.47	20240306	27350	3.11	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
94	20250212	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28150	0	3	0.00	5572750	198	7.88	28300	28300	28100	36550	19750	28150	28145.20	3.16	-26	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1758	9.99	0.44	12	0.00	2819.00	63719.00	51000	20240306	-44.80	27350	20250203	2.93	30200	-6.79	20250115	27350	2.93	20250203	510000	-94.48	20240306	27350	2.93	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
95	20250212	110120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28200	50	2	0.18	4645400	165	6.57	28300	28300	28100	36550	19750	28150	28153.94	3.16	-24	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1761	10.00	0.44	12	0.00	2819.00	63719.00	51000	20240306	-44.71	27350	20250203	3.11	30200	-6.62	20250115	27350	3.11	20250203	510000	-94.47	20240306	27350	3.11	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
96	20250212	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28200	50	2	0.18	4307400	153	6.09	28300	28300	28100	36550	19750	28150	28152.94	3.16	-20	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1761	10.00	0.44	12	0.00	2819.00	63719.00	51000	20240306	-44.71	27350	20250203	3.11	30200	-6.62	20250115	27350	3.11	20250203	510000	-94.47	20240306	27350	3.11	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
97	20250212	090120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28150	0	3	0.00	0	0	0.00	0	0	0	36550	19750	28150	0.00	3.16	0	29083	28616	28383	27916	27683	28500	27800	31	8400	500	18010	50	1	6246150	1758	9.99	0.44	12	0.00	2819.00	63719.00	51000	20240306	-44.80	27350	20250203	2.93	30200	-6.79	20250115	27350	2.93	20250203	510000	-94.48	20240306	27350	2.93	20250203	0.01	N	001460	500	31 억	197624	N	N	0	N	N
98	20250211	160119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28150	-250	5	-0.88	71346100	2512	462.62	28850	28850	28150	36900	19900	28400	28402.12	3.16	206	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1758	9.99	0.44	12	0.04	2819.00	63719.00	51000	20240306	-44.80	27350	20250203	2.93	30200	-6.79	20250115	27350	2.93	20250203	510000	-94.48	20240306	27350	2.93	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
99	20250211	150119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	100	2	0.35	67256600	2368	436.10	28850	28850	28200	36900	19900	28400	28402.29	3.16	246	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1780	10.11	0.45	12	0.04	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
100	20250211	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28600	200	2	0.70	17037300	594	109.39	28850	28850	28500	36900	19900	28400	28687.16	3.16	13	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1786	10.15	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.92	27350	20250203	4.57	30200	-5.30	20250115	27350	4.57	20250203	510000	-94.39	20240306	27350	4.57	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
101	20250211	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	250	2	0.88	10638350	371	68.32	28850	28850	28500	36900	19900	28400	28682.41	3.16	-7	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1790	10.16	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
102	20250211	120119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28600	200	2	0.70	10495700	366	67.40	28850	28850	28550	36900	19900	28400	28684.55	3.16	-7	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1786	10.15	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.92	27350	20250203	4.57	30200	-5.30	20250115	27350	4.57	20250203	510000	-94.39	20240306	27350	4.57	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
103	20250211	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	250	2	0.88	9320750	325	59.85	28850	28850	28550	36900	19900	28400	28688.10	3.16	-7	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1790	10.16	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
104	20250211	100120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	300	2	1.06	7973850	278	51.20	28850	28850	28550	36900	19900	28400	28693.47	3.16	-6	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1793	10.18	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
105	20250211	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28850	450	2	1.58	370550	13	2.39	28850	28850	28850	36900	19900	28400	28850.00	3.16	0	28833	28616	28483	28266	28133	28550	28200	31	8500	500	18170	50	1	6246150	1802	10.23	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.43	27350	20250203	5.48	30200	-4.47	20250115	27350	5.48	20250203	510000	-94.34	20240306	27350	5.48	20250203	0.01	N	001460	500	31 억	197587	N	N	0	N	N
106	20250210	160119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28400	-300	5	-1.05	15492100	543	122.85	28700	28700	28350	37300	20100	28700	28528.04	3.16	214	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1774	10.07	0.45	12	0.01	2819.00	63719.00	51000	20240306	-44.31	27350	20250203	3.84	30200	-5.96	20250115	27350	3.84	20250203	510000	-94.43	20240306	27350	3.84	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
107	20250210	150119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	-200	5	-0.70	14753300	517	116.97	28700	28700	28350	37300	20100	28700	28533.79	3.16	234	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1780	10.11	0.45	12	0.01	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
108	20250210	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	-50	5	-0.17	9367000	328	74.21	28700	28700	28350	37300	20100	28700	28554.38	3.16	239	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1790	10.16	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
109	20250210	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	0	3	0.00	6645200	233	52.71	28700	28700	28350	37300	20100	28700	28513.78	3.16	151	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1793	10.18	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
110	20250210	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-250	5	-0.87	4301000	151	34.16	28700	28700	28350	37300	20100	28700	28471.33	3.16	79	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
111	20250210	110118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-250	5	-0.87	1854600	65	14.71	28700	28700	28450	37300	20100	28700	28508.77	3.16	2	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
112	20250210	100119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	-200	5	-0.70	829450	29	6.56	28700	28700	28450	37300	20100	28700	28564.29	3.16	-4	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1780	10.11	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
113	20250210	090120	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	0	3	0.00	287000	10	2.26	28700	28700	28700	37300	20100	28700	28700.00	3.16	0	29166	28932	28666	28432	28166	29050	28550	31	8600	500	18360	50	1	6246150	1793	10.18	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197598	N	N	0	N	N
114	20250207	160119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	-150	5	-0.52	12606100	442	129.62	28650	28900	28400	37500	20200	28850	28520.59	3.16	-123	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1793	10.18	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
115	20250207	150119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28900	50	2	0.17	12032750	422	123.75	28650	28900	28400	37500	20200	28850	28513.63	3.16	-108	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1805	10.25	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.33	27350	20250203	5.67	30200	-4.30	20250115	27350	5.67	20250203	510000	-94.33	20240306	27350	5.67	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
116	20250207	140119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-400	5	-1.39	11177300	392	114.96	28650	28750	28400	37500	20200	28850	28513.52	3.16	-90	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1777	10.09	0.45	12	0.01	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
117	20250207	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28550	-300	5	-1.04	10606000	372	109.09	28650	28750	28400	37500	20200	28850	28510.75	3.16	-74	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1783	10.13	0.45	12	0.01	2819.00	63719.00	51000	20240306	-44.02	27350	20250203	4.39	30200	-5.46	20250115	27350	4.39	20250203	510000	-94.40	20240306	27350	4.39	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
118	20250207	120119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-400	5	-1.39	9152700	321	94.13	28650	28650	28400	37500	20200	28850	28513.08	3.16	-63	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1777	10.09	0.45	12	0.01	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
119	20250207	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-400	5	-1.39	6197350	217	63.64	28650	28650	28450	37500	20200	28850	28559.22	3.16	-38	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
120	20250207	100119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-400	5	-1.39	5114100	179	52.49	28650	28650	28450	37500	20200	28850	28570.39	3.16	-28	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
121	20250207	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	-200	5	-0.69	830850	29	8.50	28650	28650	28650	37500	20200	28850	28650.00	3.16	-29	28983	28916	28783	28716	28583	28950	28750	31	8650	500	18460	50	1	6246150	1790	10.16	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197596	N	N	0	N	N
122	20250206	160118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28850	150	2	0.52	9815950	341	81.58	28650	28850	28650	37300	20100	28700	28741.04	3.16	-18	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1802	10.23	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.43	27350	20250203	5.48	30200	-4.47	20250115	27350	5.48	20250203	510000	-94.34	20240306	27350	5.48	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
123	20250206	150118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	100	2	0.35	5575050	194	46.41	28650	28850	28650	37300	20100	28700	28737.37	3.16	-18	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1799	10.22	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
124	20250206	140119	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28750	50	2	0.17	5171700	180	43.06	28650	28850	28650	37300	20100	28700	28731.67	3.16	-18	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1796	10.20	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.63	27350	20250203	5.12	30200	-4.80	20250115	27350	5.12	20250203	510000	-94.36	20240306	27350	5.12	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
125	20250206	130118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28750	50	2	0.17	5056700	176	42.11	28650	28850	28650	37300	20100	28700	28731.25	3.16	-14	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1796	10.20	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.63	27350	20250203	5.12	30200	-4.80	20250115	27350	5.12	20250203	510000	-94.36	20240306	27350	5.12	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
126	20250206	120118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	-50	5	-0.17	3308700	115	27.51	28650	28850	28650	37300	20100	28700	28771.30	3.16	-18	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1790	10.16	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
127	20250206	110116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28850	150	2	0.52	1324200	46	11.00	28650	28850	28650	37300	20100	28700	28786.96	3.16	-3	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1802	10.23	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.43	27350	20250203	5.48	30200	-4.47	20250115	27350	5.48	20250203	510000	-94.34	20240306	27350	5.48	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
128	20250206	100118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	100	2	0.35	1151200	40	9.57	28650	28850	28650	37300	20100	28700	28780.00	3.16	-3	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1799	10.22	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
129	20250206	090118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	0	3	0.00	0	0	0.00	0	0	0	37300	20100	28700	0.00	3.16	0	29500	29100	28850	28450	28200	28975	28325	31	8600	500	18360	50	1	6246150	1793	10.18	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197614	N	N	0	N	N
130	20250205	160118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	0	3	0.00	12003450	418	152.00	29250	29250	28600	37300	20100	28700	28716.39	3.16	11	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1793	10.18	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
131	20250205	150117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	0	3	0.00	11429500	398	144.73	29250	29250	28600	37300	20100	28700	28717.34	3.16	24	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1793	10.18	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
132	20250205	140118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	100	2	0.35	11314700	394	143.27	29250	29250	28600	37300	20100	28700	28717.51	3.16	24	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1799	10.22	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
133	20250205	130117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	100	2	0.35	11285900	393	142.91	29250	29250	28600	37300	20100	28700	28717.30	3.16	24	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1799	10.22	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
134	20250205	120118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28650	-50	5	-0.17	10797200	376	136.73	29250	29250	28600	37300	20100	28700	28715.96	3.16	24	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1790	10.16	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.82	27350	20250203	4.75	30200	-5.13	20250115	27350	4.75	20250203	510000	-94.38	20240306	27350	4.75	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
135	20250205	110117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	100	2	0.35	10682200	372	135.27	29250	29250	28600	37300	20100	28700	28715.59	3.16	24	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1799	10.22	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
136	20250205	100118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28600	-100	5	-0.35	6965700	243	88.36	29250	29250	28600	37300	20100	28700	28665.43	3.16	12	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1786	10.15	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.92	27350	20250203	4.57	30200	-5.30	20250115	27350	4.57	20250203	510000	-94.39	20240306	27350	4.57	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
137	20250205	090118	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29250	550	2	1.92	292500	10	3.64	29250	29250	29250	37300	20100	28700	29250.00	3.16	0	29100	28900	28600	28400	28100	28750	28250	31	8600	500	18360	50	1	6246150	1827	10.38	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.65	27350	20250203	6.95	30200	-3.15	20250115	27350	6.95	20250203	510000	-94.26	20240306	27350	6.95	20250203	0.01	N	001460	500	31 억	197603	N	N	0	N	N
138	20250204	160117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28700	50	2	0.17	7855000	275	11.22	28800	28800	28300	37200	20100	28650	28563.64	3.16	71	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1793	10.18	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.73	27350	20250203	4.94	30200	-4.97	20250115	27350	4.94	20250203	510000	-94.37	20240306	27350	4.94	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
139	20250204	150117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	-150	5	-0.52	4843850	170	6.94	28800	28800	28300	37200	20100	28650	28493.24	3.16	-15	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1780	10.11	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
140	20250204	140117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-200	5	-0.70	3849750	135	5.51	28800	28800	28300	37200	20100	28650	28516.67	3.16	-19	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
141	20250204	130117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-200	5	-0.70	3735950	131	5.34	28800	28800	28300	37200	20100	28650	28518.70	3.16	-19	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
142	20250204	120117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	-150	5	-0.52	2996000	105	4.28	28800	28800	28300	37200	20100	28650	28533.33	3.16	-19	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1780	10.11	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
143	20250204	110117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28450	-200	5	-0.70	2052400	72	2.94	28800	28800	28300	37200	20100	28650	28505.56	3.16	-18	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1777	10.09	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.22	27350	20250203	4.02	30200	-5.79	20250115	27350	4.02	20250203	510000	-94.42	20240306	27350	4.02	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
144	20250204	100117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28500	-150	5	-0.52	1339450	47	1.92	28800	28800	28300	37200	20100	28650	28498.94	3.16	-13	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1780	10.11	0.45	12	0.00	2819.00	63719.00	51000	20240306	-44.12	27350	20250203	4.20	30200	-5.63	20250115	27350	4.20	20250203	510000	-94.41	20240306	27350	4.20	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N
145	20250204	090117	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	28800	150	2	0.52	28800	1	0.04	28800	28800	28800	37200	20100	28650	28800.00	3.16	0	30583	29616	28483	27516	26383	29050	26950	31	8550	500	18330	50	1	6246150	1799	10.22	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.53	27350	20250203	5.30	30200	-4.64	20250115	27350	5.30	20250203	510000	-94.35	20240306	27350	5.30	20250203	0.01	N	001460	500	31 억	197626	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History