KissMeData/001460/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160120	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26250	-1000	5	-3.67	264964275	10106	1266.42	27000	27500	26000	35400	19100	27250	26218.51	5.09	0	-401	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1640	11.98	0.40	12	0.16	2192.00	65529.00	50700	20240408	-48.22	25550	20250409	2.74	30200	-13.08	20250115	25550	2.74	20250409	489500	-94.64	20240415	25550	2.74	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
3	20250414	150120	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26350	-900	5	-3.30	245502825	9365	1173.56	27000	27500	26000	35400	19100	27250	26214.93	5.09	0	279	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1646	12.02	0.40	12	0.15	2192.00	65529.00	50700	20240408	-48.03	25550	20250409	3.13	30200	-12.75	20250115	25550	3.13	20250409	489500	-94.62	20240415	25550	3.13	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
4	20250414	140119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26350	-900	5	-3.30	174719625	6670	835.84	27000	27500	26000	35400	19100	27250	26194.85	5.09	0	-282	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1646	12.02	0.40	12	0.11	2192.00	65529.00	50700	20240408	-48.03	25550	20250409	3.13	30200	-12.75	20250115	25550	3.13	20250409	489500	-94.62	20240415	25550	3.13	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
5	20250414	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26350	-900	5	-3.30	174719625	6670	835.84	27000	27500	26000	35400	19100	27250	26194.85	5.09	0	-282	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1646	12.02	0.40	12	0.11	2192.00	65529.00	50700	20240408	-48.03	25550	20250409	3.13	30200	-12.75	20250115	25550	3.13	20250409	489500	-94.62	20240415	25550	3.13	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
6	20250414	120120	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26400	-850	5	-3.12	160136525	6118	766.67	27000	27500	26000	35400	19100	27250	26174.65	5.09	0	85	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1649	12.04	0.40	12	0.10	2192.00	65529.00	50700	20240408	-47.93	25550	20250409	3.33	30200	-12.58	20250115	25550	3.33	20250409	489500	-94.61	20240415	25550	3.33	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
7	20250414	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26150	-1100	5	-4.04	150351400	5745	719.92	27000	27500	26000	35400	19100	27250	26170.83	5.09	0	333	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1633	11.93	0.40	12	0.09	2192.00	65529.00	50700	20240408	-48.42	25550	20250409	2.35	30200	-13.41	20250115	25550	2.35	20250409	489500	-94.66	20240415	25550	2.35	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
8	20250414	100119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26100	-1150	5	-4.22	57530350	2188	274.19	27000	27500	26000	35400	19100	27250	26293.58	5.09	0	947	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1630	11.91	0.40	12	0.04	2192.00	65529.00	50700	20240408	-48.52	25550	20250409	2.15	30200	-13.58	20250115	25550	2.15	20250409	489500	-94.67	20240415	25550	2.15	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
9	20250414	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27000	-250	5	-0.92	270000	10	1.25	27000	27000	27000	35400	19100	27250	27000.00	5.09	0	0	27683	27466	27183	26966	26683	27575	27075	31	8150	500	18530	50	1	6246150	1686	12.32	0.41	12	0.00	2192.00	65529.00	50700	20240408	-46.75	25550	20250409	5.68	30200	-10.60	20250115	25550	5.68	20250409	489500	-94.48	20240415	25550	5.68	20250409	0.01	Y	001460	500	31 억		318184	N	N	0	N	00	N
10	20250411	160119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27250	100	2	0.37	21744600	798	46.45	26900	27400	26900	35250	19050	27150	27248.87	5.09	0	587	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1702	12.43	0.42	12	0.01	2192.00	65529.00	50700	20240408	-46.25	25550	20250409	6.65	30200	-9.77	20250115	25550	6.65	20250409	489500	-94.43	20240411	25550	6.65	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
11	20250411	150119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27100	-50	5	-0.18	20848500	765	44.53	26900	27400	26900	35250	19050	27150	27252.94	5.09	0	580	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1693	12.36	0.41	12	0.01	2192.00	65529.00	50700	20240408	-46.55	25550	20250409	6.07	30200	-10.26	20250115	25550	6.07	20250409	489500	-94.46	20240411	25550	6.07	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
12	20250411	140120	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27350	200	2	0.74	17062600	626	36.44	26900	27400	26900	35250	19050	27150	27256.55	5.09	0	468	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1708	12.48	0.42	12	0.01	2192.00	65529.00	50700	20240408	-46.06	25550	20250409	7.05	30200	-9.44	20250115	25550	7.05	20250409	489500	-94.41	20240411	25550	7.05	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
13	20250411	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27400	250	2	0.92	13641450	501	29.16	26900	27400	26900	35250	19050	27150	27228.44	5.09	0	353	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1711	12.50	0.42	12	0.01	2192.00	65529.00	50700	20240408	-45.96	25550	20250409	7.24	30200	-9.27	20250115	25550	7.24	20250409	489500	-94.40	20240411	25550	7.24	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
14	20250411	120119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27300	150	2	0.55	9846450	362	21.07	26900	27300	26900	35250	19050	27150	27200.14	5.09	0	240	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1705	12.45	0.42	12	0.01	2192.00	65529.00	50700	20240408	-46.15	25550	20250409	6.85	30200	-9.60	20250115	25550	6.85	20250409	489500	-94.42	20240411	25550	6.85	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
15	20250411	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27250	100	2	0.37	6220450	229	13.33	26900	27300	26900	35250	19050	27150	27163.54	5.09	0	126	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1702	12.43	0.42	12	0.00	2192.00	65529.00	50700	20240408	-46.25	25550	20250409	6.65	30200	-9.77	20250115	25550	6.65	20250409	489500	-94.43	20240411	25550	6.65	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
16	20250411	100119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27200	50	2	0.18	3094350	114	6.64	26900	27300	26900	35250	19050	27150	27143.42	5.09	0	21	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1699	12.41	0.42	12	0.00	2192.00	65529.00	50700	20240408	-46.35	25550	20250409	6.46	30200	-9.93	20250115	25550	6.46	20250409	489500	-94.44	20240411	25550	6.46	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
17	20250411	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27150	0	3	0.00	0	0	0.00	0	0	0	35250	19050	27150	0.00	5.09	0	0	27850	27500	27150	26800	26450	27675	26975	31	8100	500	18460	50	1	6246150	1696	12.39	0.41	12	0.00	2192.00	65529.00	50700	20240408	-46.45	25550	20250409	6.26	30200	-10.10	20250115	25550	6.26	20250409	489500	-94.45	20240411	25550	6.26	20250409	0.01	Y	001460	500	31 억		318217	N	N	22	N	00	N
18	20250410	160119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27150	550	2	2.07	46715850	1718	63.51	26800	27500	26800	34550	18650	26600	27192.00	5.10	0	-2	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1696	12.39	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.45	25550	20250409	6.26	30200	-10.10	20250115	25550	6.26	20250409	489500	-94.45	20240411	25550	6.26	20250409	0.01	Y	001460	500	31 억		318257	N	N	22	N	00	N
19	20250410	150119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27150	550	2	2.07	46010300	1692	62.55	26800	27500	26800	34550	18650	26600	27192.85	5.10	0	-23	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1696	12.39	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.45	25550	20250409	6.26	30200	-10.10	20250115	25550	6.26	20250409	489500	-94.45	20240411	25550	6.26	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
20	20250410	140119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27350	750	2	2.82	38787300	1426	52.72	26800	27500	26800	34550	18650	26600	27200.07	5.10	0	-59	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1708	12.48	0.42	12	0.02	2192.00	65529.00	50700	20240408	-46.06	25550	20250409	7.05	30200	-9.44	20250115	25550	7.05	20250409	489500	-94.41	20240411	25550	7.05	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
21	20250410	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27250	650	2	2.44	31498750	1159	42.85	26800	27500	26800	34550	18650	26600	27177.52	5.10	0	-12	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1702	12.43	0.42	12	0.02	2192.00	65529.00	50700	20240408	-46.25	25550	20250409	6.65	30200	-9.77	20250115	25550	6.65	20250409	489500	-94.43	20240411	25550	6.65	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
22	20250410	120119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27250	650	2	2.44	24714450	910	33.64	26800	27500	26800	34550	18650	26600	27158.74	5.10	0	-10	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1702	12.43	0.42	12	0.01	2192.00	65529.00	50700	20240408	-46.25	25550	20250409	6.65	30200	-9.77	20250115	25550	6.65	20250409	489500	-94.43	20240411	25550	6.65	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
23	20250410	110119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27250	650	2	2.44	12937350	475	17.56	26800	27500	26800	34550	18650	26600	27236.53	5.10	0	-4	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1702	12.43	0.42	12	0.01	2192.00	65529.00	50700	20240408	-46.25	25550	20250409	6.65	30200	-9.77	20250115	25550	6.65	20250409	489500	-94.43	20240411	25550	6.65	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
24	20250410	100119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27400	800	2	3.01	2466750	90	3.33	26800	27500	26800	34550	18650	26600	27408.33	5.10	0	0	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1711	12.50	0.42	12	0.00	2192.00	65529.00	50700	20240408	-45.96	25550	20250409	7.24	30200	-9.27	20250115	25550	7.24	20250409	489500	-94.40	20240411	25550	7.24	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
25	20250410	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26800	200	2	0.75	26800	1	0.04	26800	26800	26800	34550	18650	26600	26800.00	5.10	0	0	28100	27350	26450	25700	24800	27725	26075	31	7950	500	18080	50	1	6246150	1674	12.23	0.41	12	0.00	2192.00	65529.00	50700	20240408	-47.14	25550	20250409	4.89	30200	-11.26	20250115	25550	4.89	20250409	489500	-94.53	20240411	25550	4.89	20250409	0.01	Y	001460	500	31 억		318257	N	N	4	N	00	N
26	20250409	160119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26600	300	2	1.14	71875900	2705	176.11	26300	27200	25550	34150	18450	26300	26571.50	5.10	0	250	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1661	12.14	0.41	12	0.04	2192.00	65529.00	50700	20240408	-47.53	25550	20250409	4.11	30200	-11.92	20250115	25550	4.11	20250409	489500	-94.57	20240409	25550	4.11	20250409	0.01	Y	001460	500	31 억		318267	N	N	4	N	00	N
27	20250409	150119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26550	250	2	0.95	69580300	2619	170.51	26300	27200	25550	34150	18450	26300	26567.51	5.10	0	250	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1658	12.11	0.41	12	0.04	2192.00	65529.00	50700	20240408	-47.63	25550	20250409	3.91	30200	-12.09	20250115	25550	3.91	20250409	489500	-94.58	20240409	25550	3.91	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
28	20250409	140119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	27050	750	2	2.85	52378850	1974	128.52	26300	27200	25550	34150	18450	26300	26534.37	5.10	0	250	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1690	12.34	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.65	25550	20250409	5.87	30200	-10.43	20250115	25550	5.87	20250409	489500	-94.47	20240409	25550	5.87	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
29	20250409	130118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	27000	700	2	2.66	47400100	1790	116.54	26300	27200	25550	34150	18450	26300	26480.50	5.10	0	259	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1686	12.32	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.75	25550	20250409	5.68	30200	-10.60	20250115	25550	5.68	20250409	489500	-94.48	20240409	25550	5.68	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
30	20250409	120118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26900	600	2	2.28	41700900	1579	102.80	26300	27200	25550	34150	18450	26300	26409.69	5.10	0	182	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1680	12.27	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.94	25550	20250409	5.28	30200	-10.93	20250115	25550	5.28	20250409	489500	-94.50	20240409	25550	5.28	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
31	20250409	110119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26250	-50	5	-0.19	18934450	733	47.72	26300	26300	25550	34150	18450	26300	25831.45	5.10	0	80	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1640	11.98	0.40	12	0.01	2192.00	65529.00	50700	20240408	-48.22	25550	20250409	2.74	30200	-13.08	20250115	25550	2.74	20250409	489500	-94.64	20240409	25550	2.74	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
32	20250409	100119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26300	0	3	0.00	15992850	620	40.36	26300	26300	25550	34150	18450	26300	25794.92	5.10	0	37	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1643	12.00	0.40	12	0.01	2192.00	65529.00	50700	20240408	-48.13	25550	20250409	2.94	30200	-12.91	20250115	25550	2.94	20250409	489500	-94.63	20240409	25550	2.94	20250409	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
33	20250409	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26300	0	3	0.00	52600	2	0.13	26300	26300	26300	34150	18450	26300	26300.00	5.10	0	1	27266	26782	26216	25732	25166	26825	25775	31	7850	500	17880	50	1	6246150	1643	12.00	0.40	12	0.00	2192.00	65529.00	50700	20240408	-48.13	25650	20250408	2.53	30200	-12.91	20250115	25650	2.53	20250408	489500	-94.63	20240409	25650	2.53	20250408	0.01	Y	001460	500	31 억		318267	N	N	2	N	00	N
34	20250408	160119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26300	300	2	1.15	40490550	1536	83.98	26300	26700	25650	33800	18200	26000	26361.04	5.10	0	1079	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1643	12.00	0.40	12	0.02	2192.00	65529.00	50700	20240408	-48.13	25650	20250408	2.53	30200	-12.91	20250115	25650	2.53	20250408	507000	-94.81	20240408	25650	2.53	20250408	0.01	Y	001460	500	31 억		318243	N	N	2	N	00	N
35	20250408	150119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26300	300	2	1.15	37045250	1405	76.82	26300	26700	25650	33800	18200	26000	26366.73	5.10	0	1014	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1643	12.00	0.40	12	0.02	2192.00	65529.00	50700	20240408	-48.13	25650	20250408	2.53	30200	-12.91	20250115	25650	2.53	20250408	507000	-94.81	20240408	25650	2.53	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
36	20250408	140118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26400	400	2	1.54	23829100	904	49.43	26300	26700	25650	33800	18200	26000	26359.62	5.10	0	606	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1649	12.04	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.93	25650	20250408	2.92	30200	-12.58	20250115	25650	2.92	20250408	507000	-94.79	20240408	25650	2.92	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
37	20250408	130119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26600	600	2	2.31	13100850	496	27.12	26300	26700	25650	33800	18200	26000	26413.00	5.10	0	347	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1661	12.14	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.53	25650	20250408	3.70	30200	-11.92	20250115	25650	3.70	20250408	507000	-94.75	20240408	25650	3.70	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
38	20250408	120119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26600	600	2	2.31	8104300	308	16.84	26300	26600	25650	33800	18200	26000	26312.66	5.10	0	208	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1661	12.14	0.41	12	0.00	2192.00	65529.00	50700	20240408	-47.53	25650	20250408	3.70	30200	-11.92	20250115	25650	3.70	20250408	507000	-94.75	20240408	25650	3.70	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
39	20250408	110118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26300	300	2	1.15	5700000	217	11.86	26300	26350	25650	33800	18200	26000	26267.28	5.10	0	119	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1643	12.00	0.40	12	0.00	2192.00	65529.00	50700	20240408	-48.13	25650	20250408	2.53	30200	-12.91	20250115	25650	2.53	20250408	507000	-94.81	20240408	25650	2.53	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
40	20250408	100119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26150	150	2	0.58	2469450	94	5.14	26300	26350	25650	33800	18200	26000	26270.74	5.10	0	13	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1633	11.93	0.40	12	0.00	2192.00	65529.00	50700	20240408	-48.42	25650	20250408	1.95	30200	-13.41	20250115	25650	1.95	20250408	507000	-94.84	20240408	25650	1.95	20250408	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
41	20250408	090119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26350	350	2	1.35	78950	3	0.16	26300	26350	26300	33800	18200	26000	26316.67	5.10	0	2	26666	26332	26016	25682	25366	26175	25525	31	7800	500	17680	50	1	6246150	1646	12.02	0.40	12	0.00	2192.00	65529.00	50700	20240408	-48.03	25700	20250407	2.53	30200	-12.75	20250115	25700	2.53	20250407	507000	-94.80	20240408	25700	2.53	20250407	0.01	Y	001460	500	31 억		318243	N	N	0	N	00	N
42	20250407	160118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26000	-500	5	-1.89	47533150	1829	345.09	26350	26350	25700	34450	18550	26500	25988.60	5.09	0	27	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1624	11.86	0.40	12	0.03	2192.00	65529.00	50700	20240408	-48.72	25700	20250407	1.17	30200	-13.91	20250115	25700	1.17	20250407	507000	-94.87	20240408	25700	1.17	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
43	20250407	150119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	25750	-750	5	-2.83	46888700	1804	340.38	26350	26350	25750	34450	18550	26500	25991.52	5.09	0	31	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1608	11.75	0.39	12	0.03	2192.00	65529.00	50700	20240408	-49.21	25750	20250407	0.00	30200	-14.74	20250115	25750	0.00	20250407	507000	-94.92	20240408	25750	0.00	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
44	20250407	140119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26150	-350	5	-1.32	45770100	1761	332.26	26350	26350	25750	34450	18550	26500	25990.97	5.09	0	27	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1633	11.93	0.40	12	0.03	2192.00	65529.00	50700	20240408	-48.42	25750	20250407	1.55	30200	-13.41	20250115	25750	1.55	20250407	507000	-94.84	20240408	25750	1.55	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
45	20250407	130118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	25750	-750	5	-2.83	28311300	1092	206.04	26350	26350	25750	34450	18550	26500	25926.10	5.09	0	73	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1608	11.75	0.39	12	0.02	2192.00	65529.00	50700	20240408	-49.21	25750	20250407	0.00	30200	-14.74	20250115	25750	0.00	20250407	507000	-94.92	20240408	25750	0.00	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
46	20250407	120118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	25850	-650	5	-2.45	27356900	1055	199.06	26350	26350	25800	34450	18550	26500	25930.71	5.09	0	70	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1615	11.79	0.39	12	0.02	2192.00	65529.00	50700	20240408	-49.01	25800	20250407	0.19	30200	-14.40	20250115	25800	0.19	20250407	507000	-94.90	20240408	25800	0.19	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
47	20250407	110118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	25900	-600	5	-2.26	24790900	956	180.38	26350	26350	25850	34450	18550	26500	25931.90	5.09	0	57	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1618	11.82	0.40	12	0.02	2192.00	65529.00	50700	20240408	-48.92	25850	20250407	0.19	30200	-14.24	20250115	25850	0.19	20250407	507000	-94.89	20240408	25850	0.19	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
48	20250407	100118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26150	-350	5	-1.32	18909950	729	137.55	26350	26350	25850	34450	18550	26500	25939.57	5.09	0	12	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1633	11.93	0.40	12	0.01	2192.00	65529.00	50700	20240408	-48.42	25850	20250407	1.16	30200	-13.41	20250115	25850	1.16	20250407	507000	-94.84	20240408	25850	1.16	20250407	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
49	20250407	090118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	5.09	0	0	26900	26700	26400	26200	25900	26800	26300	31	7950	500	18020	50	1	6246150	1655	12.09	0.40	12	0.00	2192.00	65529.00	50700	20240408	-47.73	26100	20250404	1.53	30200	-12.25	20250115	26100	1.53	20250404	507000	-94.77	20240408	26100	1.53	20250404	0.01	Y	001460	500	31 억		318220	N	N	2	N	00	N
50	20250404	160118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26500	100	2	0.38	13966100	530	100.95	26100	26600	26100	34300	18500	26400	26351.13	5.09	0	10	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1655	12.09	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.73	26100	20250404	1.53	30200	-12.25	20250115	26100	1.53	20250404	507000	-94.77	20240408	26100	1.53	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
51	20250404	150119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26400	0	3	0.00	12592200	478	91.05	26100	26600	26100	34300	18500	26400	26343.51	5.09	0	9	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1649	12.04	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.93	26100	20250404	1.15	30200	-12.58	20250115	26100	1.15	20250404	507000	-94.79	20240408	26100	1.15	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
52	20250404	140119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26500	100	2	0.38	12459900	473	90.10	26100	26600	26100	34300	18500	26400	26342.28	5.09	0	9	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1655	12.09	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.73	26100	20250404	1.53	30200	-12.25	20250115	26100	1.53	20250404	507000	-94.77	20240408	26100	1.53	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
53	20250404	130119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26400	0	3	0.00	12406950	471	89.71	26100	26600	26100	34300	18500	26400	26341.72	5.09	0	9	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1649	12.04	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.93	26100	20250404	1.15	30200	-12.58	20250115	26100	1.15	20250404	507000	-94.79	20240408	26100	1.15	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
54	20250404	120118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26550	150	2	0.57	12327750	468	89.14	26100	26600	26100	34300	18500	26400	26341.35	5.09	0	9	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1658	12.11	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.63	26100	20250404	1.72	30200	-12.09	20250115	26100	1.72	20250404	507000	-94.76	20240408	26100	1.72	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
55	20250404	110118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26300	-100	5	-0.38	10872500	413	78.67	26100	26600	26100	34300	18500	26400	26325.67	5.09	0	11	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1643	12.00	0.40	12	0.01	2192.00	65529.00	50700	20240408	-48.13	26100	20250404	0.77	30200	-12.91	20250115	26100	0.77	20250404	507000	-94.81	20240408	26100	0.77	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
56	20250404	100118	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26550	150	2	0.57	1953850	74	14.10	26100	26600	26100	34300	18500	26400	26403.38	5.09	0	11	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1658	12.11	0.41	12	0.00	2192.00	65529.00	50700	20240408	-47.63	26100	20250404	1.72	30200	-12.09	20250115	26100	1.72	20250404	507000	-94.76	20240408	26100	1.72	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
57	20250404	090119	57	100.00	KOSPI	신저가	섬유·의류	N	N	N	N		N	26100	-300	5	-1.14	130500	5	0.95	26100	26100	26100	34300	18500	26400	26100.00	5.09	0	0	26800	26600	26500	26300	26200	26550	26250	31	7900	500	17950	50	1	6246150	1630	11.91	0.40	12	0.00	2192.00	65529.00	50700	20240408	-48.52	26100	20250404	0.00	30200	-13.58	20250115	26100	0.00	20250404	507000	-94.85	20240408	26100	0.00	20250404	0.01	Y	001460	500	31 억		318217	N	N	2	N	00	N
58	20250403	160118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26400	-300	5	-1.12	13278600	502	59.13	26700	26700	26400	34700	18700	26700	26451.39	5.09	0	-1	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1649	12.04	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.93	26350	20250313	0.19	30200	-12.58	20250115	26350	0.19	20250313	507000	-94.79	20240408	26350	0.19	20250313	0.01	Y	001460	500	31 억		318218	N	N	2	N	00	N
59	20250403	150118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26400	-300	5	-1.12	12539150	474	55.83	26700	26700	26400	34700	18700	26700	26453.90	5.09	0	9	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1649	12.04	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.93	26350	20250313	0.19	30200	-12.58	20250115	26350	0.19	20250313	507000	-94.79	20240408	26350	0.19	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
60	20250403	140118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26450	-250	5	-0.94	11294800	427	50.29	26700	26700	26400	34700	18700	26700	26451.52	5.09	0	-3	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1652	12.07	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.83	26350	20250313	0.38	30200	-12.42	20250115	26350	0.38	20250313	507000	-94.78	20240408	26350	0.38	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
61	20250403	130119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26450	-250	5	-0.94	10792300	408	48.06	26700	26700	26400	34700	18700	26700	26451.72	5.09	0	-3	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1652	12.07	0.40	12	0.01	2192.00	65529.00	50700	20240408	-47.83	26350	20250313	0.38	30200	-12.42	20250115	26350	0.38	20250313	507000	-94.78	20240408	26350	0.38	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
62	20250403	120119	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26450	-250	5	-0.94	6354750	240	28.27	26700	26700	26400	34700	18700	26700	26478.12	5.09	0	1	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1652	12.07	0.40	12	0.00	2192.00	65529.00	50700	20240408	-47.83	26350	20250313	0.38	30200	-12.42	20250115	26350	0.38	20250313	507000	-94.78	20240408	26350	0.38	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
63	20250403	110118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26550	-150	5	-0.56	5665550	214	25.21	26700	26700	26400	34700	18700	26700	26474.53	5.09	0	1	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1658	12.11	0.41	12	0.00	2192.00	65529.00	50700	20240408	-47.63	26350	20250313	0.76	30200	-12.09	20250115	26350	0.76	20250313	507000	-94.76	20240408	26350	0.76	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
64	20250403	100118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26450	-250	5	-0.94	3094200	117	13.78	26700	26700	26400	34700	18700	26700	26446.15	5.09	0	1	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1652	12.07	0.40	12	0.00	2192.00	65529.00	50700	20240408	-47.83	26350	20250313	0.38	30200	-12.42	20250115	26350	0.38	20250313	507000	-94.78	20240408	26350	0.38	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
65	20250403	090118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26700	0	3	0.00	0	0	0.00	0	0	0	34700	18700	26700	0.00	5.09	0	0	27933	27316	26883	26266	25833	27100	26050	31	8000	500	18150	50	1	6246150	1668	12.18	0.41	12	0.00	2192.00	65529.00	50700	20240408	-47.34	26350	20250313	1.33	30200	-11.59	20250115	26350	1.33	20250313	507000	-94.73	20240408	26350	1.33	20250313	0.01	Y	001460	500	31 억		318218	N	N	0	N	00	N
66	20250402	160117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26700	-200	5	-0.74	22799250	849	43.97	27500	27500	26450	34950	18850	26900	26854.24	5.09	0	-5	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1668	12.18	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.34	26350	20250313	1.33	30200	-11.59	20250115	26350	1.33	20250313	507000	-94.73	20240408	26350	1.33	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
67	20250402	150117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26650	-250	5	-0.93	21092900	785	40.65	27500	27500	26450	34950	18850	26900	26869.94	5.09	0	2	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1665	12.16	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.44	26350	20250313	1.14	30200	-11.75	20250115	26350	1.14	20250313	507000	-94.74	20240408	26350	1.14	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
68	20250402	140117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26700	-200	5	-0.74	20051650	746	38.63	27500	27500	26450	34950	18850	26900	26878.89	5.09	0	3	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1668	12.18	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.34	26350	20250313	1.33	30200	-11.59	20250115	26350	1.33	20250313	507000	-94.73	20240408	26350	1.33	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
69	20250402	130118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26750	-150	5	-0.56	19757900	735	38.06	27500	27500	26450	34950	18850	26900	26881.50	5.09	0	3	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1671	12.20	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.24	26350	20250313	1.52	30200	-11.42	20250115	26350	1.52	20250313	507000	-94.72	20240408	26350	1.52	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
70	20250402	120118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26650	-250	5	-0.93	19704400	733	37.96	27500	27500	26450	34950	18850	26900	26881.86	5.09	0	5	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1665	12.16	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.44	26350	20250313	1.14	30200	-11.75	20250115	26350	1.14	20250313	507000	-94.74	20240408	26350	1.14	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
71	20250402	110118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26750	-150	5	-0.56	19570750	728	37.70	27500	27500	26450	34950	18850	26900	26882.90	5.09	0	9	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1671	12.20	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.24	26350	20250313	1.52	30200	-11.42	20250115	26350	1.52	20250313	507000	-94.72	20240408	26350	1.52	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
72	20250402	100117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26700	-200	5	-0.74	18880900	702	36.35	27500	27500	26450	34950	18850	26900	26895.87	5.09	0	10	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1668	12.18	0.41	12	0.01	2192.00	65529.00	50700	20240408	-47.34	26350	20250313	1.33	30200	-11.59	20250115	26350	1.33	20250313	507000	-94.73	20240408	26350	1.33	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
73	20250402	090118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	27500	600	2	2.23	5527500	201	10.41	27500	27500	27500	34950	18850	26900	27500.00	5.09	0	-6	27533	27216	26833	26516	26133	27375	26675	31	8050	500	18290	50	1	6246150	1718	12.55	0.42	12	0.00	2192.00	65529.00	50700	20240408	-45.76	26350	20250313	4.36	30200	-8.94	20250115	26350	4.36	20250313	507000	-94.58	20240408	26350	4.36	20250313	0.01	Y	001460	500	31 억		318222	N	N	0	N	00	N
74	20250401	160118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26900	0	3	0.00	51506150	1931	290.81	26450	27150	26450	34950	18850	26900	26673.30	5.09	0	7	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1680	12.27	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.94	26350	20250313	2.09	30200	-10.93	20250115	26350	2.09	20250313	507000	-94.69	20240408	26350	2.09	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
75	20250401	150118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26750	-150	5	-0.56	50269050	1885	283.89	26450	27150	26450	34950	18850	26900	26667.93	5.09	0	9	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1671	12.20	0.41	12	0.03	2192.00	65529.00	50700	20240408	-47.24	26350	20250313	1.52	30200	-11.42	20250115	26350	1.52	20250313	507000	-94.72	20240408	26350	1.52	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
76	20250401	140118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26800	-100	5	-0.37	50215500	1883	283.58	26450	27150	26450	34950	18850	26900	26667.82	5.09	0	9	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1674	12.23	0.41	12	0.03	2192.00	65529.00	50700	20240408	-47.14	26350	20250313	1.71	30200	-11.26	20250115	26350	1.71	20250313	507000	-94.71	20240408	26350	1.71	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
77	20250401	130118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26800	-100	5	-0.37	46892800	1759	264.91	26450	27150	26450	34950	18850	26900	26658.78	5.09	0	52	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1674	12.23	0.41	12	0.03	2192.00	65529.00	50700	20240408	-47.14	26350	20250313	1.71	30200	-11.26	20250115	26350	1.71	20250313	507000	-94.71	20240408	26350	1.71	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
78	20250401	120118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26750	-150	5	-0.56	46758800	1754	264.16	26450	27150	26450	34950	18850	26900	26658.38	5.09	0	50	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1671	12.20	0.41	12	0.03	2192.00	65529.00	50700	20240408	-47.24	26350	20250313	1.52	30200	-11.42	20250115	26350	1.52	20250313	507000	-94.72	20240408	26350	1.52	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
79	20250401	110118	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26900	0	3	0.00	45847250	1720	259.04	26450	27150	26450	34950	18850	26900	26655.38	5.09	0	47	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1680	12.27	0.41	12	0.03	2192.00	65529.00	50700	20240408	-46.94	26350	20250313	2.09	30200	-10.93	20250115	26350	2.09	20250313	507000	-94.69	20240408	26350	2.09	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
80	20250401	100117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26650	-250	5	-0.93	35911800	1348	203.01	26450	27150	26450	34950	18850	26900	26640.80	5.09	0	52	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1665	12.16	0.41	12	0.02	2192.00	65529.00	50700	20240408	-47.44	26350	20250313	1.14	30200	-11.75	20250115	26350	1.14	20250313	507000	-94.74	20240408	26350	1.14	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N
81	20250401	090117	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	26900	0	3	0.00	0	0	0.00	0	0	0	34950	18850	26900	0.00	5.09	0	0	27333	27116	26833	26616	26333	26975	26475	31	8050	500	18290	50	1	6246150	1680	12.27	0.41	12	0.00	2192.00	65529.00	50700	20240408	-46.94	26350	20250313	2.09	30200	-10.93	20250115	26350	2.09	20250313	507000	-94.69	20240408	26350	2.09	20250313	0.01	Y	001460	500	31 억		318127	N	N	0	N	00	N