KissMeData/020000/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161843	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15310	-280	5	-1.80	322631895	21082	117.76	15570	15570	15210	20250	10920	15590	15303.67	24.37	-6440	15710	15650	15530	15470	15350	15680	15500	123	4660	500	11840	10	1	22437747	3435	8.08	0.25	12	0.09	1894.00	60920.00	20800	20240401	-26.39	14270	20241114	7.29	16660	-8.10	20250224	14310	6.99	20250116	20800	-26.39	20240401	14270	7.29	20241114	0.69	Y	020000	500	123 억	5467300	N	N	853	N	N
3	20250331	120741	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15320	-270	5	-1.73	181292295	11833	66.10	15570	15570	15210	20250	10920	15590	15320.91	24.37	-2873	15710	15650	15530	15470	15350	15680	15500	123	4660	500	11840	10	1	22437747	3437	8.09	0.25	12	0.05	1894.00	60920.00	20800	20240401	-26.35	14270	20241114	7.36	16660	-8.04	20250224	14310	7.06	20250116	20800	-26.35	20240401	14270	7.36	20241114	0.69	Y	020000	500	123 억	5467300	N	N	5	N	N
4	20250328	160341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	30	2	0.19	273333520	17624	94.67	15550	15590	15410	20200	10900	15560	15509.16	24.39	-1818	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3498	8.23	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.05	14270	20241114	9.25	16660	-6.42	20250224	14310	8.94	20250116	20800	-25.05	20240401	14270	9.25	20241114	0.69	N	020000	500	123 억	5472069	N	N	5	N	N
5	20250328	150343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	10	2	0.06	266429060	17181	92.29	15550	15580	15410	20200	10900	15560	15507.19	24.39	-1983	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3494	8.22	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.14	14270	20241114	9.11	16660	-6.54	20250224	14310	8.81	20250116	20800	-25.14	20240401	14270	9.11	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
6	20250328	140344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15540	-20	5	-0.13	251672580	16232	87.19	15550	15580	15410	20200	10900	15560	15504.72	24.39	-2016	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3487	8.20	0.26	12	0.07	1894.00	60920.00	20800	20240401	-25.29	14270	20241114	8.90	16660	-6.72	20250224	14310	8.60	20250116	20800	-25.29	20240401	14270	8.90	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
7	20250328	130344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15560	0	3	0.00	206401280	13316	71.53	15550	15580	15410	20200	10900	15560	15500.25	24.39	-3049	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3491	8.22	0.26	12	0.06	1894.00	60920.00	20800	20240401	-25.19	14270	20241114	9.04	16660	-6.60	20250224	14310	8.74	20250116	20800	-25.19	20240401	14270	9.04	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
8	20250328	120342	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	-10	5	-0.06	144373120	9325	50.09	15550	15580	15410	20200	10900	15560	15482.37	24.39	-2528	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3489	8.21	0.26	12	0.04	1894.00	60920.00	20800	20240401	-25.24	14270	20241114	8.97	16660	-6.66	20250224	14310	8.67	20250116	20800	-25.24	20240401	14270	8.97	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
9	20250328	110341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15490	-70	5	-0.45	126302670	8161	43.84	15550	15580	15410	20200	10900	15560	15476.37	24.39	-2687	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3476	8.18	0.25	12	0.04	1894.00	60920.00	20800	20240401	-25.53	14270	20241114	8.55	16660	-7.02	20250224	14310	8.25	20250116	20800	-25.53	20240401	14270	8.55	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
10	20250328	100343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15470	-90	5	-0.58	95202980	6156	33.07	15550	15580	15410	20200	10900	15560	15465.07	24.39	-3015	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3471	8.17	0.25	12	0.03	1894.00	60920.00	20800	20240401	-25.62	14270	20241114	8.41	16660	-7.14	20250224	14310	8.11	20250116	20800	-25.62	20240401	14270	8.41	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
11	20250328	090346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15510	-50	5	-0.32	10673230	688	3.70	15550	15580	15500	20200	10900	15560	15513.42	24.39	-640	15766	15662	15586	15482	15406	15715	15535	123	4640	500	11820	10	1	22437747	3480	8.19	0.25	12	0.00	1894.00	60920.00	20800	20240401	-25.43	14270	20241114	8.69	16660	-6.90	20250224	14310	8.39	20250116	20800	-25.43	20240401	14270	8.69	20241114	0.69	N	020000	500	123 억	5472069	N	N	41	N	N
12	20250327	160726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15560	10	2	0.06	290372805	18612	95.45	15550	15690	15510	20200	10890	15550	15601.38	24.40	76	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3491	8.22	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.19	14270	20241114	9.04	16660	-6.60	20250224	14310	8.74	20250116	20800	-25.19	20240401	14270	9.04	20241114	0.68	N	020000	500	123 억	5473799	N	N	41	N	N
13	20250327	150343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15630	80	2	0.51	258592055	16575	85.00	15550	15690	15510	20200	10890	15550	15601.33	24.40	1129	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3507	8.25	0.26	12	0.07	1894.00	60920.00	20800	20240401	-24.86	14270	20241114	9.53	16660	-6.18	20250224	14310	9.22	20250116	20800	-24.86	20240401	14270	9.53	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
14	20250327	140341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	-20	5	-0.13	167561255	10741	55.08	15550	15690	15510	20200	10890	15550	15600.15	24.40	583	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3485	8.20	0.25	12	0.05	1894.00	60920.00	20800	20240401	-25.34	14270	20241114	8.83	16660	-6.78	20250224	14310	8.53	20250116	20800	-25.34	20240401	14270	8.83	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
15	20250327	130339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	50	2	0.32	119098455	7627	39.11	15550	15690	15510	20200	10890	15550	15615.37	24.40	400	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3500	8.24	0.26	12	0.03	1894.00	60920.00	20800	20240401	-25.00	14270	20241114	9.32	16660	-6.36	20250224	14310	9.01	20250116	20800	-25.00	20240401	14270	9.32	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
16	20250327	120344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15610	60	2	0.39	76654135	4908	25.17	15550	15690	15510	20200	10890	15550	15618.20	24.40	253	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3503	8.24	0.26	12	0.02	1894.00	60920.00	20800	20240401	-24.95	14270	20241114	9.39	16660	-6.30	20250224	14310	9.08	20250116	20800	-24.95	20240401	14270	9.39	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
17	20250327	110344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	30	2	0.19	34300295	2200	11.28	15550	15650	15510	20200	10890	15550	15591.04	24.40	127	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3496	8.23	0.26	12	0.01	1894.00	60920.00	20800	20240401	-25.10	14270	20241114	9.18	16660	-6.48	20250224	14310	8.87	20250116	20800	-25.10	20240401	14270	9.18	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
18	20250327	100341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	30	2	0.19	17695580	1135	5.82	15550	15650	15510	20200	10890	15550	15590.82	24.40	46	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3496	8.23	0.26	12	0.01	1894.00	60920.00	20800	20240401	-25.10	14270	20241114	9.18	16660	-6.48	20250224	14310	8.87	20250116	20800	-25.10	20240401	14270	9.18	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
19	20250327	090343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	0	3	0.00	1104050	71	0.36	15550	15560	15540	20200	10890	15550	15550.00	24.40	0	15776	15662	15556	15442	15336	15720	15500	123	4650	500	11810	10	1	22437747	3489	8.21	0.26	12	0.00	1894.00	60920.00	20800	20240401	-25.24	14270	20241114	8.97	16660	-6.66	20250224	14310	8.67	20250116	20800	-25.24	20240401	14270	8.97	20241114	0.68	N	020000	500	123 억	5473799	N	N	35	N	N
20	20250326	160338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	20	2	0.13	295141050	18951	60.39	15530	15670	15450	20150	10880	15530	15573.90	24.40	954	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3489	8.21	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.24	14270	20241114	8.97	16660	-6.66	20250224	14310	8.67	20250116	20800	-25.24	20240401	14270	8.97	20241114	0.67	N	020000	500	123 억	5475174	N	N	35	N	N
21	20250326	150337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15540	10	2	0.06	276491490	17751	56.57	15530	15670	15450	20150	10880	15530	15576.11	24.40	312	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3487	8.20	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.29	14270	20241114	8.90	16660	-6.72	20250224	14310	8.60	20250116	20800	-25.29	20240401	14270	8.90	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
22	20250326	140339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15630	100	2	0.64	250832860	16106	51.32	15530	15670	15450	20150	10880	15530	15573.88	24.40	498	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3507	8.25	0.26	12	0.07	1894.00	60920.00	20800	20240401	-24.86	14270	20241114	9.53	16660	-6.18	20250224	14310	9.22	20250116	20800	-24.86	20240401	14270	9.53	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
23	20250326	130341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15660	130	2	0.84	226330260	14539	46.33	15530	15660	15450	20150	10880	15530	15567.11	24.40	1499	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3514	8.27	0.26	12	0.06	1894.00	60920.00	20800	20240401	-24.71	14270	20241114	9.74	16660	-6.00	20250224	14310	9.43	20250116	20800	-24.71	20240401	14270	9.74	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
24	20250326	120341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15625	95	2	0.61	174377580	11216	35.74	15530	15630	15450	20150	10880	15530	15547.22	24.40	1223	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3506	8.25	0.26	12	0.05	1894.00	60920.00	20800	20240401	-24.88	14270	20241114	9.50	16660	-6.21	20250224	14310	9.19	20250116	20800	-24.88	20240401	14270	9.50	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
25	20250326	110339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	20	2	0.13	91351790	5886	18.76	15530	15560	15450	20150	10880	15530	15520.18	24.40	-824	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3489	8.21	0.26	12	0.03	1894.00	60920.00	20800	20240401	-25.24	14270	20241114	8.97	16660	-6.66	20250224	14310	8.67	20250116	20800	-25.24	20240401	14270	8.97	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
26	20250326	100341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15540	10	2	0.06	24403750	1574	5.02	15530	15560	15450	20150	10880	15530	15504.29	24.40	-403	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3487	8.20	0.26	12	0.01	1894.00	60920.00	20800	20240401	-25.29	14270	20241114	8.90	16660	-6.72	20250224	14310	8.60	20250116	20800	-25.29	20240401	14270	8.90	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
27	20250326	090340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15510	-20	5	-0.13	3383330	218	0.69	15530	15550	15510	20150	10880	15530	15519.86	24.40	-143	15716	15622	15486	15392	15256	15645	15415	123	4620	500	11800	10	1	22437747	3480	8.19	0.25	12	0.00	1894.00	60920.00	20800	20240401	-25.43	14270	20241114	8.69	16660	-6.90	20250224	14310	8.39	20250116	20800	-25.43	20240401	14270	8.69	20241114	0.67	N	020000	500	123 억	5475174	N	N	63	N	N
28	20250325	160339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	20	2	0.13	484900840	31359	87.03	15530	15580	15350	20150	10860	15510	15462.89	24.42	680	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3485	8.20	0.25	12	0.14	1894.00	60920.00	20800	20240401	-25.34	14270	20241114	8.83	16660	-6.78	20250224	14310	8.53	20250116	20800	-25.34	20240401	14270	8.83	20241114	0.66	N	020000	500	123 억	5479298	N	N	63	N	N
29	20250325	150340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	20	2	0.13	452546600	29275	81.24	15530	15580	15350	20150	10860	15510	15458.47	24.42	803	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3485	8.20	0.25	12	0.13	1894.00	60920.00	20800	20240401	-25.34	14270	20241114	8.83	16660	-6.78	20250224	14310	8.53	20250116	20800	-25.34	20240401	14270	8.83	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
30	20250325	140338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15510	0	3	0.00	355107340	23000	63.83	15530	15580	15350	20150	10860	15510	15439.45	24.42	-1451	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3480	8.19	0.25	12	0.10	1894.00	60920.00	20800	20240401	-25.43	14270	20241114	8.69	16660	-6.90	20250224	14310	8.39	20250116	20800	-25.43	20240401	14270	8.69	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
31	20250325	130339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-130	5	-0.84	253393710	16426	45.58	15530	15580	15350	20150	10860	15510	15426.38	24.42	-4293	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3451	8.12	0.25	12	0.07	1894.00	60920.00	20800	20240401	-26.06	14270	20241114	7.78	16660	-7.68	20250224	14310	7.48	20250116	20800	-26.06	20240401	14270	7.78	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
32	20250325	120339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-130	5	-0.84	205871700	13333	37.00	15530	15580	15350	20150	10860	15510	15440.76	24.42	-4125	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3451	8.12	0.25	12	0.06	1894.00	60920.00	20800	20240401	-26.06	14270	20241114	7.78	16660	-7.68	20250224	14310	7.48	20250116	20800	-26.06	20240401	14270	7.78	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
33	20250325	110338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15410	-100	5	-0.64	137159770	8863	24.60	15530	15580	15400	20150	10860	15510	15475.55	24.42	-3930	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3458	8.14	0.25	12	0.04	1894.00	60920.00	20800	20240401	-25.91	14270	20241114	7.99	16660	-7.50	20250224	14310	7.69	20250116	20800	-25.91	20240401	14270	7.99	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
34	20250325	100345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15490	-20	5	-0.13	72306130	4666	12.95	15530	15580	15450	20150	10860	15510	15496.38	24.42	-2631	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3476	8.18	0.25	12	0.02	1894.00	60920.00	20800	20240401	-25.53	14270	20241114	8.55	16660	-7.02	20250224	14310	8.25	20250116	20800	-25.53	20240401	14270	8.55	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
35	20250325	090339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	70	2	0.45	1243270	80	0.22	15530	15580	15530	20150	10860	15510	15540.88	24.42	-2	16003	15756	15563	15316	15123	15660	15220	123	4640	500	11780	10	1	22437747	3496	8.23	0.26	12	0.00	1894.00	60920.00	20800	20240401	-25.10	14270	20241114	9.18	16660	-6.48	20250224	14310	8.87	20250116	20800	-25.10	20240401	14270	9.18	20241114	0.66	N	020000	500	123 억	5479298	N	N	1	N	N
36	20250324	160337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15510	-290	5	-1.84	559861535	35981	75.52	15730	15810	15370	20500	11060	15800	15559.92	24.41	-24274	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3480	8.19	0.25	12	0.16	1894.00	60920.00	20800	20240401	-25.43	14270	20241114	8.69	16660	-6.90	20250224	14310	8.39	20250116	20800	-25.43	20240401	14270	8.69	20241114	0.66	N	020000	500	123 억	5477022	N	N	1	N	N
37	20250324	150340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15480	-320	5	-2.03	450033985	28862	60.57	15730	15810	15480	20500	11060	15800	15592.61	24.41	-19224	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3473	8.17	0.25	12	0.13	1894.00	60920.00	20800	20240401	-25.58	14270	20241114	8.48	16660	-7.08	20250224	14310	8.18	20250116	20800	-25.58	20240401	14270	8.48	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
38	20250324	140340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	-200	5	-1.27	285449520	18266	38.34	15730	15810	15600	20500	11060	15800	15627.37	24.41	-13453	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3500	8.24	0.26	12	0.08	1894.00	60920.00	20800	20240401	-25.00	14270	20241114	9.32	16660	-6.36	20250224	14310	9.01	20250116	20800	-25.00	20240401	14270	9.32	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
39	20250324	130339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15610	-190	5	-1.20	262726730	16810	35.28	15730	15810	15600	20500	11060	15800	15629.19	24.41	-12629	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3503	8.24	0.26	12	0.07	1894.00	60920.00	20800	20240401	-24.95	14270	20241114	9.39	16660	-6.30	20250224	14310	9.08	20250116	20800	-24.95	20240401	14270	9.39	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
40	20250324	120340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15610	-190	5	-1.20	228808270	14637	30.72	15730	15810	15600	20500	11060	15800	15632.18	24.41	-10575	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3503	8.24	0.26	12	0.07	1894.00	60920.00	20800	20240401	-24.95	14270	20241114	9.39	16660	-6.30	20250224	14310	9.08	20250116	20800	-24.95	20240401	14270	9.39	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
41	20250324	110339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15660	-140	5	-0.89	109675090	7015	14.72	15730	15810	15600	20500	11060	15800	15634.37	24.41	-4430	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3514	8.27	0.26	12	0.03	1894.00	60920.00	20800	20240401	-24.71	14270	20241114	9.74	16660	-6.00	20250224	14310	9.43	20250116	20800	-24.71	20240401	14270	9.74	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
42	20250324	100338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15610	-190	5	-1.20	70228210	4491	9.43	15730	15810	15600	20500	11060	15800	15637.54	24.41	-2856	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3503	8.24	0.26	12	0.02	1894.00	60920.00	20800	20240401	-24.95	14270	20241114	9.39	16660	-6.30	20250224	14310	9.08	20250116	20800	-24.95	20240401	14270	9.39	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
43	20250324	090340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	10	2	0.06	1274370	81	0.17	15730	15810	15730	20500	11060	15800	15732.96	24.41	-25	15893	15846	15773	15726	15653	15870	15750	123	4700	500	12000	10	1	22437747	3547	8.35	0.26	12	0.00	1894.00	60920.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.66	N	020000	500	123 억	5477022	N	N	68	N	N
44	20250321	160339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	30	2	0.19	444093830	28164	117.73	15770	15820	15700	20500	11040	15770	15768.14	24.42	-2933	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3545	8.34	0.26	12	0.13	1894.00	60920.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.67	N	020000	500	123 억	5478704	N	N	68	N	N
45	20250321	150339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-20	5	-0.13	331860970	21051	88.00	15770	15820	15700	20500	11040	15770	15764.62	24.42	-3222	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3534	8.32	0.26	12	0.09	1894.00	60920.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
46	20250321	140338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	0	3	0.00	286147680	18150	75.87	15770	15820	15700	20500	11040	15770	15765.71	24.42	-2812	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3538	8.33	0.26	12	0.08	1894.00	60920.00	20800	20240401	-24.18	14270	20241114	10.51	16660	-5.34	20250224	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
47	20250321	130339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	-30	5	-0.19	207572420	13164	55.03	15770	15820	15700	20500	11040	15770	15768.19	24.42	-2349	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3532	8.31	0.26	12	0.06	1894.00	60920.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
48	20250321	120340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-20	5	-0.13	199151950	12629	52.79	15770	15820	15700	20500	11040	15770	15769.42	24.42	-2414	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3534	8.32	0.26	12	0.06	1894.00	60920.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
49	20250321	110339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15710	-60	5	-0.38	189275390	12001	50.17	15770	15820	15700	20500	11040	15770	15771.63	24.42	-2368	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3525	8.29	0.26	12	0.05	1894.00	60920.00	20800	20240401	-24.47	14270	20241114	10.09	16660	-5.70	20250224	14310	9.78	20250116	20800	-24.47	20240401	14270	10.09	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
50	20250321	100340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-10	5	-0.06	141029230	8942	37.38	15770	15820	15700	20500	11040	15770	15771.55	24.42	-2138	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3536	8.32	0.26	12	0.04	1894.00	60920.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
51	20250321	090341	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	10	2	0.06	110440	7	0.03	15770	15780	15770	20500	11040	15770	15777.14	24.42	1	15876	15822	15796	15742	15716	15810	15730	123	4730	500	11980	10	1	22437747	3541	8.33	0.26	12	0.00	1894.00	60920.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.67	N	020000	500	123 억	5478704	N	N	38	N	N
52	20250320	160357	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-10	5	-0.06	375924800	23776	80.78	15790	15850	15770	20500	11050	15780	15811.12	24.38	339	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3538	8.33	0.26	12	0.11	1894.00	60920.00	20800	20240401	-24.18	14270	20241114	10.51	16660	-5.34	20250224	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.64	N	020000	500	123 억	5470677	N	N	37	N	N
53	20250320	150339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	40	2	0.25	341383310	21592	73.36	15790	15850	15770	20500	11050	15780	15810.64	24.38	737	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3550	8.35	0.26	12	0.10	1894.00	60920.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
54	20250320	140340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	10	2	0.06	314537520	19893	67.59	15790	15850	15770	20500	11050	15780	15811.47	24.38	1521	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3543	8.34	0.26	12	0.09	1894.00	60920.00	20800	20240401	-24.09	14270	20241114	10.65	16660	-5.22	20250224	14310	10.34	20250116	20800	-24.09	20240401	14270	10.65	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
55	20250320	130340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	20	2	0.13	286705960	18131	61.60	15790	15850	15770	20500	11050	15780	15813.03	24.38	1837	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3545	8.34	0.26	12	0.08	1894.00	60920.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
56	20250320	120338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	50	2	0.32	230776880	14596	49.59	15790	15850	15770	20500	11050	15780	15810.97	24.38	1976	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3552	8.36	0.26	12	0.07	1894.00	60920.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
57	20250320	110339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	40	2	0.25	166630790	10538	35.80	15790	15850	15770	20500	11050	15780	15812.37	24.38	1225	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3550	8.35	0.26	12	0.05	1894.00	60920.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
58	20250320	100337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	40	2	0.25	136509470	8631	29.33	15790	15850	15770	20500	11050	15780	15816.18	24.38	1422	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3550	8.35	0.26	12	0.04	1894.00	60920.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
59	20250320	090340	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	70	2	0.44	759340	48	0.16	15790	15850	15790	20500	11050	15780	15819.58	24.38	36	15920	15850	15750	15680	15580	15885	15715	123	4720	500	11990	10	1	22437747	3556	8.37	0.26	12	0.00	1894.00	60920.00	20800	20240401	-23.80	14270	20241114	11.07	16660	-4.86	20250224	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.64	N	020000	500	123 억	5470677	N	N	38	N	N
60	20250319	160337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	90	2	0.57	459114545	29196	96.06	15690	15820	15650	20350	10990	15690	15725.25	24.39	1879	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3541	4.63	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.66	N	020000	500	123 억	5472683	N	N	38	N	N
61	20250319	150338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	70	2	0.45	419976755	26718	87.91	15690	15810	15650	20350	10990	15690	15718.87	24.39	2105	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3536	4.63	0.27	12	0.12	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
62	20250319	140339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	60	2	0.38	386494775	24593	80.92	15690	15810	15650	20350	10990	15690	15715.64	24.39	2536	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3534	4.63	0.27	12	0.11	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
63	20250319	130337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	70	2	0.45	371325295	23631	77.75	15690	15810	15650	20350	10990	15690	15713.48	24.39	2627	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3536	4.63	0.27	12	0.11	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
64	20250319	120337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	0	3	0.00	260507300	16596	54.61	15690	15760	15650	20350	10990	15690	15696.99	24.39	1926	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3520	4.61	0.27	12	0.07	3405.00	57617.00	20800	20240401	-24.57	14270	20241114	9.95	16660	-5.82	20250224	14310	9.64	20250116	20800	-24.57	20240401	14270	9.95	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
65	20250319	110337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	50	2	0.32	244374710	15568	51.22	15690	15760	15650	20350	10990	15690	15697.24	24.39	2028	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3532	4.62	0.27	12	0.07	3405.00	57617.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
66	20250319	100339	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	10	2	0.06	190676550	12149	39.97	15690	15760	15650	20350	10990	15690	15694.83	24.39	2537	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3523	4.61	0.27	12	0.05	3405.00	57617.00	20800	20240401	-24.52	14270	20241114	10.02	16660	-5.76	20250224	14310	9.71	20250116	20800	-24.52	20240401	14270	10.02	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
67	20250319	090338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	10	2	0.06	2227920	142	0.47	15690	15700	15680	20350	10990	15690	15689.58	24.39	40	16056	15872	15776	15592	15496	15825	15545	123	4660	500	11920	10	1	22437747	3523	4.61	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.52	14270	20241114	10.02	16660	-5.76	20250224	14310	9.71	20250116	20800	-24.52	20240401	14270	10.02	20241114	0.66	N	020000	500	123 억	5472683	N	N	56	N	N
68	20250318	160336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	-150	5	-0.95	443366620	28076	113.90	15840	15960	15680	20550	11090	15840	15791.66	24.44	-6418	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3520	4.61	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.57	14270	20241114	9.95	16660	-5.82	20250224	14310	9.64	20250116	20800	-24.57	20240401	14270	9.95	20241114	0.67	N	020000	500	123 억	5482911	N	N	56	N	N
69	20250318	150338	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-140	5	-0.88	418184835	26471	107.39	15840	15960	15680	20550	11090	15840	15797.85	24.44	-6114	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3523	4.61	0.27	12	0.12	3405.00	57617.00	20800	20240401	-24.52	14270	20241114	10.02	16660	-5.76	20250224	14310	9.71	20250116	20800	-24.52	20240401	14270	10.02	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
70	20250318	140337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-90	5	-0.57	335606390	21213	86.06	15840	15960	15720	20550	11090	15840	15820.79	24.44	-5331	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3534	4.63	0.27	12	0.09	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
71	20250318	130337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	-120	5	-0.76	285817635	18057	73.26	15840	15960	15720	20550	11090	15840	15828.63	24.44	-4258	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3527	4.62	0.27	12	0.08	3405.00	57617.00	20800	20240401	-24.42	14270	20241114	10.16	16660	-5.64	20250224	14310	9.85	20250116	20800	-24.42	20240401	14270	10.16	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
72	20250318	120336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-60	5	-0.38	192328995	12126	49.19	15840	15960	15750	20550	11090	15840	15860.88	24.44	-3567	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3541	4.63	0.27	12	0.05	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
73	20250318	110336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	-10	5	-0.06	170884940	10769	43.69	15840	15960	15750	20550	11090	15840	15868.23	24.44	-3401	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3552	4.65	0.27	12	0.05	3405.00	57617.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
74	20250318	100337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	-10	5	-0.06	53620180	3383	13.72	15840	15960	15750	20550	11090	15840	15849.89	24.44	-1887	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3552	4.65	0.27	12	0.02	3405.00	57617.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
75	20250318	090337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	-10	5	-0.06	2543870	160	0.65	15840	15960	15830	20550	11090	15840	15899.19	24.44	-10	16086	15962	15856	15732	15626	16025	15795	123	4710	500	12030	10	1	22437747	3552	4.65	0.27	12	0.00	3405.00	57617.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.67	N	020000	500	123 억	5482911	N	N	9	N	N
76	20250317	160337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15840	20	2	0.13	389997735	24578	87.72	15820	15980	15750	20550	11080	15820	15867.76	24.38	-2841	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3554	4.65	0.27	12	0.11	3405.00	57617.00	20800	20240401	-23.85	14270	20241114	11.00	16660	-4.92	20250224	14310	10.69	20250116	20800	-23.85	20240401	14270	11.00	20241114	0.69	N	020000	500	123 억	5470669	N	N	9	N	N
77	20250317	150336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	10	2	0.06	361565795	22784	81.32	15820	15980	15750	20550	11080	15820	15869.29	24.38	-2166	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3552	4.65	0.27	12	0.10	3405.00	57617.00	20800	20240401	-23.89	14270	20241114	10.93	16660	-4.98	20250224	14310	10.62	20250116	20800	-23.89	20240401	14270	10.93	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
78	20250317	140336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	60	2	0.38	278600625	17556	62.66	15820	15980	15750	20550	11080	15820	15869.25	24.38	-633	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3563	4.66	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.65	14270	20241114	11.28	16660	-4.68	20250224	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
79	20250317	130335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	0	3	0.00	245682455	15476	55.24	15820	15980	15750	20550	11080	15820	15875.06	24.38	-475	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3550	4.65	0.27	12	0.07	3405.00	57617.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
80	20250317	120335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-10	5	-0.06	228662510	14397	51.38	15820	15980	15750	20550	11080	15820	15882.65	24.38	-153	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3547	4.64	0.27	12	0.06	3405.00	57617.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
81	20250317	110335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-20	5	-0.13	178207690	11214	40.02	15820	15980	15750	20550	11080	15820	15891.54	24.38	601	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3545	4.64	0.27	12	0.05	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
82	20250317	100337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15930	110	2	0.70	67097150	4226	15.08	15820	15950	15750	20550	11080	15820	15877.22	24.38	1055	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3574	4.68	0.28	12	0.02	3405.00	57617.00	20800	20240401	-23.41	14270	20241114	11.63	16660	-4.38	20250224	14310	11.32	20250116	20800	-23.41	20240401	14270	11.63	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
83	20250317	090336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-70	5	-0.44	7988270	506	1.81	15820	15820	15750	20550	11080	15820	15787.09	24.38	-207	16053	15936	15783	15666	15513	15995	15725	123	4730	500	12020	10	1	22437747	3534	4.63	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.69	N	020000	500	123 억	5470669	N	N	24	N	N
84	20250314	160335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	100	2	0.64	433975060	27507	91.48	15710	15900	15630	20400	11010	15720	15776.90	24.40	-3934	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3550	4.65	0.27	12	0.12	3405.00	57617.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.71	N	020000	500	123 억	5475541	N	N	24	N	N
85	20250314	150337	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	30	2	0.19	424210430	26889	89.42	15710	15900	15630	20400	11010	15720	15776.36	24.40	-3764	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3534	4.63	0.27	12	0.12	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
86	20250314	140335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	80	2	0.51	391446250	24809	82.50	15710	15900	15630	20400	11010	15720	15778.40	24.40	-4382	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3545	4.64	0.27	12	0.11	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
87	20250314	130334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	20	2	0.13	371079910	23522	78.22	15710	15900	15630	20400	11010	15720	15775.87	24.40	-4303	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3532	4.62	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
88	20250314	120336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	40	2	0.25	358759640	22740	75.62	15710	15900	15630	20400	11010	15720	15776.59	24.40	-4156	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3536	4.63	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
89	20250314	110334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	80	2	0.51	297311700	18863	62.73	15710	15860	15630	20400	11010	15720	15761.63	24.40	-4655	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3545	4.64	0.27	12	0.08	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
90	20250314	100335	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	90	2	0.57	160545620	10207	33.94	15710	15810	15630	20400	11010	15720	15728.97	24.40	-2062	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3547	4.64	0.27	12	0.05	3405.00	57617.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
91	20250314	090336	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	-40	5	-0.25	6894270	440	1.46	15710	15710	15630	20400	11010	15720	15668.80	24.40	-340	16126	15922	15796	15592	15466	15860	15530	123	4680	500	11940	10	1	22437747	3518	4.60	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.62	14270	20241114	9.88	16660	-5.88	20250224	14310	9.57	20250116	20800	-24.62	20240401	14270	9.88	20241114	0.71	N	020000	500	123 억	5475541	N	N	77	N	N
92	20250313	160333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	-160	5	-1.01	470445145	29789	75.05	16000	16000	15670	20600	11120	15880	15792.61	24.41	-7061	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3527	4.62	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.42	14270	20241114	10.16	16660	-5.64	20250224	14310	9.85	20250116	20800	-24.42	20240401	14270	10.16	20241114	0.70	N	020000	500	123 억	5477753	N	N	76	N	N
93	20250313	150334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-120	5	-0.76	451374325	28576	71.99	16000	16000	15670	20600	11120	15880	15795.57	24.41	-6286	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3536	4.63	0.27	12	0.13	3405.00	57617.00	20800	20240401	-24.23	14270	20241114	10.44	16660	-5.40	20250224	14310	10.13	20250116	20800	-24.23	20240401	14270	10.44	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
94	20250313	140333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	20	2	0.13	414535065	26246	66.12	16000	16000	15670	20600	11120	15880	15794.22	24.41	-5766	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3568	4.67	0.28	12	0.12	3405.00	57617.00	20800	20240401	-23.56	14270	20241114	11.42	16660	-4.56	20250224	14310	11.11	20250116	20800	-23.56	20240401	14270	11.42	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
95	20250313	130333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	-140	5	-0.88	298404935	18903	47.62	16000	16000	15670	20600	11120	15880	15786.12	24.41	-3866	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3532	4.62	0.27	12	0.08	3405.00	57617.00	20800	20240401	-24.33	14270	20241114	10.30	16660	-5.52	20250224	14310	9.99	20250116	20800	-24.33	20240401	14270	10.30	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
96	20250313	120333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-100	5	-0.63	251383675	15922	40.11	16000	16000	15670	20600	11120	15880	15788.45	24.41	-3949	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3541	4.63	0.27	12	0.07	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
97	20250313	110333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-110	5	-0.69	199107545	12628	31.81	16000	16000	15670	20600	11120	15880	15767.15	24.41	-3351	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3538	4.63	0.27	12	0.06	3405.00	57617.00	20800	20240401	-24.18	14270	20241114	10.51	16660	-5.34	20250224	14310	10.20	20250116	20800	-24.18	20240401	14270	10.51	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
98	20250313	100333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-130	5	-0.82	104095560	6608	16.65	16000	16000	15670	20600	11120	15880	15752.96	24.41	-2486	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3534	4.63	0.27	12	0.03	3405.00	57617.00	20800	20240401	-24.28	14270	20241114	10.37	16660	-5.46	20250224	14310	10.06	20250116	20800	-24.28	20240401	14270	10.37	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
99	20250313	090334	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	110	2	0.69	5032430	315	0.79	16000	16000	15880	20600	11120	15880	15975.97	24.41	-128	16193	16036	15873	15716	15553	15955	15635	123	4720	500	12060	10	1	22437747	3588	4.70	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.12	14270	20241114	12.05	16660	-4.02	20250224	14310	11.74	20250116	20800	-23.12	20240401	14270	12.05	20241114	0.70	N	020000	500	123 억	5477753	N	N	60	N	N
100	20250312	160332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-40	5	-0.25	627066645	39532	107.95	15950	16030	15710	20650	11150	15920	15862.25	24.46	-12220	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3563	4.66	0.28	12	0.18	3405.00	57617.00	20800	20240401	-23.65	14270	20241114	11.28	16660	-4.68	20250224	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.70	N	020000	500	123 억	5489243	N	N	60	N	N
101	20250312	150333	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	-70	5	-0.44	611793555	38569	105.33	15950	16030	15710	20650	11150	15920	15862.31	24.46	-11674	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3556	4.65	0.28	12	0.17	3405.00	57617.00	20800	20240401	-23.80	14270	20241114	11.07	16660	-4.86	20250224	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
102	20250312	140331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-120	5	-0.75	509140250	32090	87.63	15950	16030	15710	20650	11150	15920	15866.01	24.46	-8446	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3545	4.64	0.27	12	0.14	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
103	20250312	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-60	5	-0.38	298661980	18746	51.19	15950	16030	15830	20650	11150	15920	15932.04	24.46	-6790	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3559	4.66	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.75	14270	20241114	11.14	16660	-4.80	20250224	14310	10.83	20250116	20800	-23.75	20240401	14270	11.14	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
104	20250312	120332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15940	20	2	0.13	271987080	17064	46.60	15950	16030	15870	20650	11150	15920	15939.23	24.46	-6006	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3577	4.68	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.37	14270	20241114	11.70	16660	-4.32	20250224	14310	11.39	20250116	20800	-23.37	20240401	14270	11.70	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
105	20250312	110330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15960	40	2	0.25	186282230	11699	31.95	15950	16030	15870	20650	11150	15920	15922.92	24.46	-4733	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3581	4.69	0.28	12	0.05	3405.00	57617.00	20800	20240401	-23.27	14270	20241114	11.84	16660	-4.20	20250224	14310	11.53	20250116	20800	-23.27	20240401	14270	11.84	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
106	20250312	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	30	2	0.19	92175210	5794	15.82	15950	15960	15870	20650	11150	15920	15908.73	24.46	-3068	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3579	4.68	0.28	12	0.03	3405.00	57617.00	20800	20240401	-23.32	14270	20241114	11.77	16660	-4.26	20250224	14310	11.46	20250116	20800	-23.32	20240401	14270	11.77	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
107	20250312	090332	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	0	3	0.00	1704150	107	0.29	15950	15950	15910	20650	11150	15920	15926.64	24.46	-21	16246	16082	15936	15772	15626	16010	15700	123	4730	500	12090	10	1	22437747	3572	4.68	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.70	N	020000	500	123 억	5489243	N	N	0	N	N
108	20250311	160329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	-270	5	-1.67	578068585	36385	123.15	16020	16100	15790	21000	11340	16190	15887.54	24.47	-1542	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3572	4.68	0.28	12	0.16	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
109	20250311	150331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-310	5	-1.91	561966765	35372	119.72	16020	16100	15790	21000	11340	16190	15887.33	24.47	-846	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3563	4.66	0.28	12	0.16	3405.00	57617.00	20800	20240401	-23.65	14270	20241114	11.28	16660	-4.68	20250224	14310	10.97	20250116	20800	-23.65	20240401	14270	11.28	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
110	20250311	140330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	-270	5	-1.67	519628405	32707	110.70	16020	16100	15790	21000	11340	16190	15887.38	24.47	516	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3572	4.68	0.28	12	0.15	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
111	20250311	130331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	-320	5	-1.98	473137735	29787	100.82	16020	16100	15790	21000	11340	16190	15884.03	24.47	1200	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3561	4.66	0.28	12	0.13	3405.00	57617.00	20800	20240401	-23.70	14270	20241114	11.21	16660	-4.74	20250224	14310	10.90	20250116	20800	-23.70	20240401	14270	11.21	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
112	20250311	120330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-330	5	-2.04	454598655	28619	96.86	16020	16100	15790	21000	11340	16190	15884.51	24.47	2093	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3559	4.66	0.28	12	0.13	3405.00	57617.00	20800	20240401	-23.75	14270	20241114	11.14	16660	-4.80	20250224	14310	10.83	20250116	20800	-23.75	20240401	14270	11.14	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
113	20250311	110331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-290	5	-1.79	417766975	26300	89.01	16020	16100	15790	21000	11340	16190	15884.68	24.47	3201	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3568	4.67	0.28	12	0.12	3405.00	57617.00	20800	20240401	-23.56	14270	20241114	11.42	16660	-4.56	20250224	14310	11.11	20250116	20800	-23.56	20240401	14270	11.42	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
114	20250311	100331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15890	-300	5	-1.85	165949085	10385	35.15	16020	16100	15890	21000	11340	16190	15979.69	24.47	-2181	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3565	4.67	0.28	12	0.05	3405.00	57617.00	20800	20240401	-23.61	14270	20241114	11.35	16660	-4.62	20250224	14310	11.04	20250116	20800	-23.61	20240401	14270	11.35	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
115	20250311	090331	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16000	-190	5	-1.17	15395460	962	3.26	16020	16020	15970	21000	11340	16190	16003.60	24.47	-111	16390	16290	16190	16090	15990	16240	16040	123	4810	500	12300	10	1	22437747	3590	4.70	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.08	14270	20241114	12.12	16660	-3.96	20250224	14310	11.81	20250116	20800	-23.08	20240401	14270	12.12	20241114	0.71	N	020000	500	123 억	5490585	N	N	43	N	N
116	20250310	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	476267940	29466	78.71	16290	16290	16090	21050	11350	16210	16163.30	24.48	-4269	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	43	N	N
117	20250310	150330	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	-60	5	-0.37	445194060	27541	73.57	16290	16290	16090	21050	11350	16210	16164.77	24.48	-2830	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3624	4.74	0.28	12	0.12	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
118	20250310	140329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	-60	5	-0.37	380085250	23514	62.81	16290	16290	16090	21050	11350	16210	16164.21	24.48	-609	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3624	4.74	0.28	12	0.10	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
119	20250310	130329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	340007400	21035	56.19	16290	16290	16090	21050	11350	16210	16163.89	24.48	-155	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.09	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
120	20250310	120328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	-20	5	-0.12	230902500	14292	38.18	16290	16290	16090	21050	11350	16210	16156.07	24.48	315	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3633	4.75	0.28	12	0.06	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
121	20250310	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16120	-90	5	-0.56	125371820	7756	20.72	16290	16290	16090	21050	11350	16210	16164.49	24.48	-2393	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3617	4.73	0.28	12	0.03	3405.00	57617.00	20800	20240401	-22.50	14270	20241114	12.96	16660	-3.24	20250224	14310	12.65	20250116	20800	-22.50	20240401	14270	12.96	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
122	20250310	100329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16160	-50	5	-0.31	74347840	4594	12.27	16290	16290	16090	21050	11350	16210	16183.68	24.48	-2404	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3626	4.75	0.28	12	0.02	3405.00	57617.00	20800	20240401	-22.31	14270	20241114	13.24	16660	-3.00	20250224	14310	12.93	20250116	20800	-22.31	20240401	14270	13.24	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
123	20250310	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	0	3	0.00	14456680	890	2.38	16290	16290	16210	21050	11350	16210	16243.46	24.48	-623	16590	16400	16160	15970	15730	16280	15850	123	4840	500	12310	10	1	22437747	3637	4.76	0.28	12	0.00	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.75	N	020000	500	123 억	5493834	N	N	0	N	N
124	20250307	160327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	-50	5	-0.31	605732910	37425	101.19	16330	16350	15920	21100	11390	16260	16185.25	24.52	-9756	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3637	4.76	0.28	12	0.17	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
125	20250307	150329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16140	-120	5	-0.74	556617570	34385	92.97	16330	16350	15920	21100	11390	16260	16187.80	24.52	-8681	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3621	4.74	0.28	12	0.15	3405.00	57617.00	20800	20240401	-22.40	14270	20241114	13.10	16660	-3.12	20250224	14310	12.79	20250116	20800	-22.40	20240401	14270	13.10	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
126	20250307	140328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16100	-160	5	-0.98	382851895	23646	63.94	16330	16350	15920	21100	11390	16260	16190.98	24.52	-3231	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3612	4.73	0.28	12	0.11	3405.00	57617.00	20800	20240401	-22.60	14270	20241114	12.82	16660	-3.36	20250224	14310	12.51	20250116	20800	-22.60	20240401	14270	12.82	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
127	20250307	130328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16100	-160	5	-0.98	302552980	18639	50.40	16330	16350	15950	21100	11390	16260	16232.25	24.52	-2826	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3612	4.73	0.28	12	0.08	3405.00	57617.00	20800	20240401	-22.60	14270	20241114	12.82	16660	-3.36	20250224	14310	12.51	20250116	20800	-22.60	20240401	14270	12.82	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
128	20250307	120329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16170	-90	5	-0.55	284875090	17542	47.43	16330	16350	15950	21100	11390	16260	16239.60	24.52	-3017	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3628	4.75	0.28	12	0.08	3405.00	57617.00	20800	20240401	-22.26	14270	20241114	13.31	16660	-2.94	20250224	14310	13.00	20250116	20800	-22.26	20240401	14270	13.31	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
129	20250307	110328	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16300	40	2	0.25	265862490	16368	44.26	16330	16350	15950	21100	11390	16260	16242.82	24.52	-2579	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3657	4.79	0.28	12	0.07	3405.00	57617.00	20800	20240401	-21.63	14270	20241114	14.23	16660	-2.16	20250224	14310	13.91	20250116	20800	-21.63	20240401	14270	14.23	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
130	20250307	100327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16250	-10	5	-0.06	111339880	6895	18.64	16330	16330	15950	21100	11390	16260	16147.92	24.52	-578	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3646	4.77	0.28	12	0.03	3405.00	57617.00	20800	20240401	-21.88	14270	20241114	13.88	16660	-2.46	20250224	14310	13.56	20250116	20800	-21.88	20240401	14270	13.88	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
131	20250307	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16270	10	2	0.06	1451870	89	0.24	16330	16330	16180	21100	11390	16260	16313.15	24.52	-3	16553	16406	16263	16116	15973	16480	16190	123	4840	500	12350	10	1	22437747	3651	4.78	0.28	12	0.00	3405.00	57617.00	20800	20240401	-21.78	14270	20241114	14.02	16660	-2.34	20250224	14310	13.70	20250116	20800	-21.78	20240401	14270	14.02	20241114	0.82	N	020000	500	123 억	5502815	N	N	5	N	N
132	20250306	160326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16260	70	2	0.43	599762010	36869	63.18	16180	16410	16120	21000	11340	16190	16267.38	24.55	-5625	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3648	4.78	0.28	12	0.16	3405.00	57617.00	20800	20240401	-21.83	14270	20241114	13.95	16660	-2.40	20250224	14310	13.63	20250116	20800	-21.83	20240401	14270	13.95	20241114	0.79	N	020000	500	123 억	5507382	N	N	5	N	N
133	20250306	150327	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16230	40	2	0.25	532668000	32736	56.10	16180	16410	16120	21000	11340	16190	16271.63	24.55	-3241	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3642	4.77	0.28	12	0.15	3405.00	57617.00	20800	20240401	-21.97	14270	20241114	13.74	16660	-2.58	20250224	14310	13.42	20250116	20800	-21.97	20240401	14270	13.74	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
134	20250306	140326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16200	10	2	0.06	480626120	29521	50.59	16180	16410	16160	21000	11340	16190	16280.82	24.55	-692	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3635	4.76	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.12	14270	20241114	13.52	16660	-2.76	20250224	14310	13.21	20250116	20800	-22.12	20240401	14270	13.52	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
135	20250306	130326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16160	-30	5	-0.19	463212080	28445	48.75	16180	16410	16160	21000	11340	16190	16284.48	24.55	4	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3626	4.75	0.28	12	0.13	3405.00	57617.00	20800	20240401	-22.31	14270	20241114	13.24	16660	-3.00	20250224	14310	12.93	20250116	20800	-22.31	20240401	14270	13.24	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
136	20250306	120326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16240	50	2	0.31	424092060	26029	44.61	16180	16410	16180	21000	11340	16190	16293.06	24.55	-697	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3644	4.77	0.28	12	0.12	3405.00	57617.00	20800	20240401	-21.92	14270	20241114	13.81	16660	-2.52	20250224	14310	13.49	20250116	20800	-21.92	20240401	14270	13.81	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
137	20250306	110325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16240	50	2	0.31	359372530	22048	37.79	16180	16410	16180	21000	11340	16190	16299.55	24.55	152	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3644	4.77	0.28	12	0.10	3405.00	57617.00	20800	20240401	-21.92	14270	20241114	13.81	16660	-2.52	20250224	14310	13.49	20250116	20800	-21.92	20240401	14270	13.81	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
138	20250306	100326	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16300	110	2	0.68	188646045	11582	19.85	16180	16330	16180	21000	11340	16190	16287.86	24.55	454	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3657	4.79	0.28	12	0.05	3405.00	57617.00	20800	20240401	-21.63	14270	20241114	14.23	16660	-2.16	20250224	14310	13.91	20250116	20800	-21.63	20240401	14270	14.23	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
139	20250306	090329	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16210	20	2	0.12	680140	42	0.07	16180	16210	16180	21000	11340	16190	16193.81	24.55	26	16636	16412	15996	15772	15356	16525	15885	123	4810	500	12300	10	1	22437747	3637	4.76	0.28	12	0.00	3405.00	57617.00	20800	20240401	-22.07	14270	20241114	13.59	16660	-2.70	20250224	14310	13.28	20250116	20800	-22.07	20240401	14270	13.59	20241114	0.79	N	020000	500	123 억	5507382	N	N	0	N	N
140	20250305	160324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16190	590	2	3.78	932153290	58236	214.94	15610	16220	15580	20250	10920	15600	16006.46	24.51	1653	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3633	4.75	0.28	12	0.26	3405.00	57617.00	20800	20240401	-22.16	14270	20241114	13.45	16660	-2.82	20250224	14310	13.14	20250116	20800	-22.16	20240401	14270	13.45	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
141	20250305	150325	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16150	550	2	3.53	893351675	55832	206.07	15610	16220	15580	20250	10920	15600	16000.71	24.51	2841	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3624	4.74	0.28	12	0.25	3405.00	57617.00	20800	20240401	-22.36	14270	20241114	13.17	16660	-3.06	20250224	14310	12.86	20250116	20800	-22.36	20240401	14270	13.17	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
142	20250305	140323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16010	410	2	2.63	671229515	42063	155.25	15610	16080	15580	20250	10920	15600	15957.72	24.51	8134	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3592	4.70	0.28	12	0.19	3405.00	57617.00	20800	20240401	-23.03	14270	20241114	12.19	16660	-3.90	20250224	14310	11.88	20250116	20800	-23.03	20240401	14270	12.19	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
143	20250305	130323	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	370	2	2.37	307188925	19352	71.43	15610	16010	15580	20250	10920	15600	15873.76	24.51	-2905	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3583	4.69	0.28	12	0.09	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
144	20250305	120324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	370	2	2.37	277419010	17488	64.55	15610	16010	15580	20250	10920	15600	15863.39	24.51	-1937	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3583	4.69	0.28	12	0.08	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
145	20250305	110322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	320	2	2.05	232941440	14704	54.27	15610	16000	15580	20250	10920	15600	15842.05	24.51	-696	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3572	4.68	0.28	12	0.07	3405.00	57617.00	20800	20240401	-23.46	14270	20241114	11.56	16660	-4.44	20250224	14310	11.25	20250116	20800	-23.46	20240401	14270	11.56	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
146	20250305	100324	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15820	220	2	1.41	83542810	5314	19.61	15610	15830	15580	20250	10920	15600	15721.27	24.51	-1017	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3550	4.65	0.27	12	0.02	3405.00	57617.00	20800	20240401	-23.94	14270	20241114	10.86	16660	-5.04	20250224	14310	10.55	20250116	20800	-23.94	20240401	14270	10.86	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
147	20250305	090322	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	80	2	0.51	1126540	72	0.27	15610	15680	15610	20250	10920	15600	15646.39	24.51	31	16120	15860	15730	15470	15340	15795	15405	123	4650	500	11850	10	1	22437747	3518	4.60	0.27	12	0.00	3405.00	57617.00	20800	20240401	-24.62	14270	20241114	9.88	16660	-5.88	20250224	14310	9.57	20250116	20800	-24.62	20240401	14270	9.88	20241114	0.86	N	020000	500	123 억	5500426	N	N	9	N	N
148	20250304	160320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	-390	5	-2.44	425954150	27086	30.37	15990	15990	15600	20750	11200	15990	15725.99	24.56	-8140	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3500	4.58	0.27	12	0.12	3405.00	57617.00	20800	20240401	-25.00	14270	20241114	9.32	16660	-6.36	20250224	14310	9.01	20250116	20800	-25.00	20240401	14270	9.32	20241114	0.86	N	020000	500	123 억	5510584	N	N	9	N	N
149	20250304	150320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15660	-330	5	-2.06	367762120	23366	26.20	15990	15990	15630	20750	11200	15990	15739.20	24.56	-6923	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3514	4.60	0.27	12	0.10	3405.00	57617.00	20800	20240401	-24.71	14270	20241114	9.74	16660	-6.00	20250224	14310	9.43	20250116	20800	-24.71	20240401	14270	9.74	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
150	20250304	140321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15670	-320	5	-2.00	309657490	19655	22.04	15990	15990	15670	20750	11200	15990	15754.64	24.56	-4706	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3516	4.60	0.27	12	0.09	3405.00	57617.00	20800	20240401	-24.66	14270	20241114	9.81	16660	-5.94	20250224	14310	9.50	20250116	20800	-24.66	20240401	14270	9.81	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
151	20250304	130320	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-210	5	-1.31	158936940	10060	11.28	15990	15990	15730	20750	11200	15990	15798.90	24.56	-1896	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3541	4.63	0.27	12	0.04	3405.00	57617.00	20800	20240401	-24.13	14270	20241114	10.58	16660	-5.28	20250224	14310	10.27	20250116	20800	-24.13	20240401	14270	10.58	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
152	20250304	120319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-190	5	-1.19	128108120	8105	9.09	15990	15990	15730	20750	11200	15990	15806.06	24.56	-525	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3545	4.64	0.27	12	0.04	3405.00	57617.00	20800	20240401	-24.04	14270	20241114	10.72	16660	-5.16	20250224	14310	10.41	20250116	20800	-24.04	20240401	14270	10.72	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
153	20250304	110321	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-180	5	-1.13	115618400	7314	8.20	15990	15990	15730	20750	11200	15990	15807.82	24.56	117	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3547	4.64	0.27	12	0.03	3405.00	57617.00	20800	20240401	-23.99	14270	20241114	10.79	16660	-5.10	20250224	14310	10.48	20250116	20800	-23.99	20240401	14270	10.79	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
154	20250304	100319	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	-140	5	-0.88	98484090	6232	6.99	15990	15990	15730	20750	11200	15990	15802.97	24.56	467	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3556	4.65	0.28	12	0.03	3405.00	57617.00	20800	20240401	-23.80	14270	20241114	11.07	16660	-4.86	20250224	14310	10.76	20250116	20800	-23.80	20240401	14270	11.07	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N
155	20250304	090318	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	-20	5	-0.13	1550670	97	0.11	15990	15990	15950	20750	11200	15990	15986.29	24.56	-9	16663	16326	15993	15656	15323	16160	15490	123	4760	500	12150	10	1	22437747	3583	4.69	0.28	12	0.00	3405.00	57617.00	20800	20240401	-23.22	14270	20241114	11.91	16660	-4.14	20250224	14310	11.60	20250116	20800	-23.22	20240401	14270	11.91	20241114	0.86	N	020000	500	123 억	5510584	N	N	7	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History