KissMeData/093050/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 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	20250124	160740	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16020	60	2	0.38	773908230	48714	156.59	15950	16020	15810	20700	11180	15960	15886.75	13.46	-12504	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4684	5.68	0.30	12	0.17	2822.00	52543.00	16710	20240517	-4.13	12390	20240125	29.30	16180	-0.99	20250108	15270	4.91	20250113	16710	-4.13	20240517	12390	29.30	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
3	20250124	150740	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	20	2	0.13	725704450	45699	146.90	15950	16020	15810	20700	11180	15960	15880.09	13.46	-10932	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4673	5.66	0.30	12	0.16	2822.00	52543.00	16710	20240517	-4.37	12390	20240125	28.97	16180	-1.24	20250108	15270	4.65	20250113	16710	-4.37	20240517	12390	28.97	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
4	20250124	140739	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	-90	5	-0.56	517555430	32622	104.86	15950	15950	15810	20700	11180	15960	15865.23	13.46	-6914	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4640	5.62	0.30	12	0.11	2822.00	52543.00	16710	20240517	-5.03	12390	20240125	28.09	16180	-1.92	20250108	15270	3.93	20250113	16710	-5.03	20240517	12390	28.09	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
5	20250124	130740	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-60	5	-0.38	377455250	23790	76.47	15950	15950	15810	20700	11180	15960	15866.13	13.46	-5544	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4649	5.63	0.30	12	0.08	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16180	-1.73	20250108	15270	4.13	20250113	16710	-4.85	20240517	12390	28.33	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
6	20250124	120737	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-60	5	-0.38	315652910	19897	63.96	15950	15950	15810	20700	11180	15960	15864.35	13.46	-4446	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4649	5.63	0.30	12	0.07	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16180	-1.73	20250108	15270	4.13	20250113	16710	-4.85	20240517	12390	28.33	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
7	20250124	110739	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	-90	5	-0.56	250582570	15792	50.76	15950	15950	15810	20700	11180	15960	15867.69	13.46	-4087	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4640	5.62	0.30	12	0.05	2822.00	52543.00	16710	20240517	-5.03	12390	20240125	28.09	16180	-1.92	20250108	15270	3.93	20250113	16710	-5.03	20240517	12390	28.09	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
8	20250124	100736	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15900	-60	5	-0.38	107242920	6761	21.73	15950	15950	15810	20700	11180	15960	15861.99	13.46	-1622	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4649	5.63	0.30	12	0.02	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16180	-1.73	20250108	15270	4.13	20250113	16710	-4.85	20240517	12390	28.33	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
9	20250124	090740	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-80	5	-0.50	5669290	356	1.14	15950	15950	15880	20700	11180	15960	15924.97	13.46	-231	16293	16126	15903	15736	15513	16015	15625	1462	4740	5000	11810	10	1	29240000	4643	5.63	0.30	12	0.00	2822.00	52543.00	16710	20240517	-4.97	12390	20240125	28.17	16180	-1.85	20250108	15270	3.99	20250113	16710	-4.97	20240517	12390	28.17	20240125	0.10	N	093050	5000	1462 억	3935151	N	N	102	N	N
10	20250123	160736	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15960	-90	5	-0.56	493339820	31084	83.46	16050	16070	15680	20850	11240	16050	15871.18	13.49	-3924	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4667	5.66	0.30	12	0.11	2822.00	52543.00	16710	20240517	-4.49	12390	20240125	28.81	16180	-1.36	20250108	15270	4.52	20250113	16710	-4.49	20240517	12390	28.81	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	102	N	N
11	20250123	150735	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	-260	5	-1.62	466603780	29398	78.93	16050	16070	15680	20850	11240	16050	15871.96	13.49	-2882	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4617	5.60	0.30	12	0.10	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16180	-2.41	20250108	15270	3.41	20250113	16710	-5.51	20240517	12390	27.44	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
12	20250123	140735	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	-130	5	-0.81	328329320	20680	55.52	16050	16070	15680	20850	11240	16050	15876.66	13.49	-3110	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4655	5.64	0.30	12	0.07	2822.00	52543.00	16710	20240517	-4.73	12390	20240125	28.49	16180	-1.61	20250108	15270	4.26	20250113	16710	-4.73	20240517	12390	28.49	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
13	20250123	130734	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15850	-200	5	-1.25	283041040	17829	47.87	16050	16070	15680	20850	11240	16050	15875.32	13.49	-3156	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4635	5.62	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.15	12390	20240125	27.93	16180	-2.04	20250108	15270	3.80	20250113	16710	-5.15	20240517	12390	27.93	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
14	20250123	120736	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15930	-120	5	-0.75	204457070	12896	34.62	16050	16070	15680	20850	11240	16050	15854.30	13.49	-2373	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4658	5.64	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.67	12390	20240125	28.57	16180	-1.55	20250108	15270	4.32	20250113	16710	-4.67	20240517	12390	28.57	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
15	20250123	110726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	-170	5	-1.06	111825340	7072	18.99	16050	16070	15680	20850	11240	16050	15812.41	13.49	-1794	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4643	5.63	0.30	12	0.02	2822.00	52543.00	16710	20240517	-4.97	12390	20240125	28.17	16180	-1.85	20250108	15270	3.99	20250113	16710	-4.97	20240517	12390	28.17	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
16	20250123	100734	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-350	5	-2.18	44864950	2827	7.59	16050	16070	15700	20850	11240	16050	15870.16	13.49	-1472	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4591	5.56	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15270	2.82	20250113	16710	-6.04	20240517	12390	26.72	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
17	20250123	090734	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16060	10	2	0.06	3611060	225	0.60	16050	16060	15950	20850	11240	16050	16049.16	13.49	-187	16223	16136	15963	15876	15703	16180	15920	1462	4800	5000	11870	10	1	29240000	4696	5.69	0.31	12	0.00	2822.00	52543.00	16710	20240517	-3.89	12390	20240125	29.62	16180	-0.74	20250108	15270	5.17	20250113	16710	-3.89	20240517	12390	29.62	20240125	0.12	N	093050	5000	1462 억	3943310	N	N	35	N	N
18	20250122	160729	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16050	400	2	2.56	593305310	37246	84.01	15800	16050	15790	20300	10960	15650	15929.40	13.48	-1718	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4693	5.69	0.31	12	0.13	2822.00	52543.00	16710	20240517	-3.95	12390	20240125	29.54	16180	-0.80	20250108	15270	5.11	20250113	16710	-3.95	20240517	12390	29.54	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	35	N	N
19	20250122	150730	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	340	2	2.17	534077870	33548	75.67	15800	16000	15790	20300	10960	15650	15919.84	13.48	-3533	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4675	5.67	0.30	12	0.11	2822.00	52543.00	16710	20240517	-4.31	12390	20240125	29.06	16180	-1.17	20250108	15270	4.72	20250113	16710	-4.31	20240517	12390	29.06	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
20	20250122	140728	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	300	2	1.92	482287230	30301	68.35	15800	16000	15790	20300	10960	15650	15916.58	13.48	-4321	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4664	5.65	0.30	12	0.10	2822.00	52543.00	16710	20240517	-4.55	12390	20240125	28.73	16180	-1.42	20250108	15270	4.45	20250113	16710	-4.55	20240517	12390	28.73	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
21	20250122	130730	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	320	2	2.04	395271020	24842	56.03	15800	16000	15790	20300	10960	15650	15911.44	13.48	-3572	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4670	5.66	0.30	12	0.08	2822.00	52543.00	16710	20240517	-4.43	12390	20240125	28.89	16180	-1.30	20250108	15270	4.58	20250113	16710	-4.43	20240517	12390	28.89	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
22	20250122	120728	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	220	2	1.41	332527050	20896	47.13	15800	16000	15790	20300	10960	15650	15913.48	13.48	-3169	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4640	5.62	0.30	12	0.07	2822.00	52543.00	16710	20240517	-5.03	12390	20240125	28.09	16180	-1.92	20250108	15270	3.93	20250113	16710	-5.03	20240517	12390	28.09	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
23	20250122	110730	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	300	2	1.92	171548950	10795	24.35	15800	15980	15790	20300	10960	15650	15891.61	13.48	-1074	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4664	5.65	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.55	12390	20240125	28.73	16180	-1.42	20250108	15270	4.45	20250113	16710	-4.55	20240517	12390	28.73	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
24	20250122	100730	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	270	2	1.73	73297240	4622	10.43	15800	15940	15790	20300	10960	15650	15858.52	13.48	-685	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4655	5.64	0.30	12	0.02	2822.00	52543.00	16710	20240517	-4.73	12390	20240125	28.49	16180	-1.61	20250108	15270	4.26	20250113	16710	-4.73	20240517	12390	28.49	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
25	20250122	090731	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15870	220	2	1.41	6661420	421	0.95	15800	15870	15790	20300	10960	15650	15824.51	13.48	232	16343	15996	15823	15476	15303	15910	15390	1462	4650	5000	11580	10	1	29240000	4640	5.62	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.03	12390	20240125	28.09	16180	-1.92	20250108	15270	3.93	20250113	16710	-5.03	20240517	12390	28.09	20240125	0.12	N	093050	5000	1462 억	3942905	N	N	61	N	N
26	20250121	160725	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15650	-180	5	-1.14	704741870	44333	277.46	15820	16170	15650	20550	11090	15830	15896.82	13.46	6206	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4576	5.55	0.30	12	0.15	2822.00	52543.00	16710	20240517	-6.34	12390	20240125	26.31	16180	-3.28	20250108	15270	2.49	20250113	16710	-6.34	20240517	12390	26.31	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	61	N	N
27	20250121	150727	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15910	80	2	0.51	648362660	40767	255.14	15820	16170	15710	20550	11090	15830	15904.11	13.46	6592	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4652	5.64	0.30	12	0.14	2822.00	52543.00	16710	20240517	-4.79	12390	20240125	28.41	16180	-1.67	20250108	15270	4.19	20250113	16710	-4.79	20240517	12390	28.41	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
28	20250121	140727	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	120	2	0.76	558555070	35137	219.91	15820	16170	15710	20550	11090	15830	15896.49	13.46	6087	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4664	5.65	0.30	12	0.12	2822.00	52543.00	16710	20240517	-4.55	12390	20240125	28.73	16180	-1.42	20250108	15270	4.45	20250113	16710	-4.55	20240517	12390	28.73	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
29	20250121	130726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	90	2	0.57	399979860	25176	157.57	15820	16170	15710	20550	11090	15830	15887.35	13.46	3971	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4655	5.64	0.30	12	0.09	2822.00	52543.00	16710	20240517	-4.73	12390	20240125	28.49	16180	-1.61	20250108	15270	4.26	20250113	16710	-4.73	20240517	12390	28.49	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
30	20250121	120718	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	90	2	0.57	231666840	14644	91.65	15820	15950	15710	20550	11090	15830	15819.92	13.46	1826	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4655	5.64	0.30	12	0.05	2822.00	52543.00	16710	20240517	-4.73	12390	20240125	28.49	16180	-1.61	20250108	15270	4.26	20250113	16710	-4.73	20240517	12390	28.49	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
31	20250121	110650	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	-40	5	-0.25	157528170	9977	62.44	15820	15850	15710	20550	11090	15830	15789.13	13.46	1083	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4617	5.60	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16180	-2.41	20250108	15270	3.41	20250113	16710	-5.51	20240517	12390	27.44	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
32	20250121	100646	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	-30	5	-0.19	46895540	2969	18.58	15820	15850	15710	20550	11090	15830	15795.06	13.46	69	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4620	5.60	0.30	12	0.01	2822.00	52543.00	16710	20240517	-5.45	12390	20240125	27.52	16180	-2.35	20250108	15270	3.47	20250113	16710	-5.45	20240517	12390	27.52	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
33	20250121	090727	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15810	-20	5	-0.13	457970	29	0.18	15820	15820	15750	20550	11090	15830	15792.07	13.46	21	16003	15916	15773	15686	15543	15960	15730	1462	4720	5000	11710	10	1	29240000	4623	5.60	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.39	12390	20240125	27.60	16180	-2.29	20250108	15270	3.54	20250113	16710	-5.39	20240517	12390	27.60	20240125	0.12	N	093050	5000	1462 억	3935856	N	N	0	N	N
34	20250120	160723	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15830	30	2	0.19	251787960	15976	69.92	15800	15860	15630	20500	11060	15800	15760.36	13.47	-2113	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4629	5.61	0.30	12	0.05	2822.00	52543.00	16710	20240517	-5.27	12390	20240125	27.76	16180	-2.16	20250108	15270	3.67	20250113	16710	-5.27	20240517	12390	27.76	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
35	20250120	150726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	-10	5	-0.06	246933150	15669	68.58	15800	15860	15630	20500	11060	15800	15759.34	13.47	-1909	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4617	5.60	0.30	12	0.05	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16180	-2.41	20250108	15270	3.41	20250113	16710	-5.51	20240517	12390	27.44	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
36	20250120	140724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-30	5	-0.19	185992090	11812	51.70	15800	15830	15630	20500	11060	15800	15746.03	13.47	-1139	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4611	5.59	0.30	12	0.04	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16180	-2.53	20250108	15270	3.27	20250113	16710	-5.63	20240517	12390	27.28	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
37	20250120	130724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15780	-20	5	-0.13	136335080	8666	37.93	15800	15810	15630	20500	11060	15800	15732.18	13.47	-669	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4614	5.59	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.57	12390	20240125	27.36	16180	-2.47	20250108	15270	3.34	20250113	16710	-5.57	20240517	12390	27.36	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
38	20250120	120726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	-10	5	-0.06	131127880	8336	36.48	15800	15810	15630	20500	11060	15800	15730.31	13.47	-605	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4617	5.60	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16180	-2.41	20250108	15270	3.41	20250113	16710	-5.51	20240517	12390	27.44	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
39	20250120	110726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-50	5	-0.32	76903210	4895	21.42	15800	15810	15630	20500	11060	15800	15710.56	13.47	-1032	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4605	5.58	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.75	12390	20240125	27.12	16180	-2.66	20250108	15270	3.14	20250113	16710	-5.75	20240517	12390	27.12	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
40	20250120	100725	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15730	-70	5	-0.44	26848570	1711	7.49	15800	15810	15630	20500	11060	15800	15691.74	13.47	-293	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4599	5.57	0.30	12	0.01	2822.00	52543.00	16710	20240517	-5.86	12390	20240125	26.96	16180	-2.78	20250108	15270	3.01	20250113	16710	-5.86	20240517	12390	26.96	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
41	20250120	090726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-50	5	-0.32	3567940	226	0.99	15800	15810	15750	20500	11060	15800	15787.35	13.47	-156	15980	15890	15710	15620	15440	15935	15665	1462	4700	5000	11690	10	1	29240000	4605	5.58	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.75	12390	20240125	27.12	16180	-2.66	20250108	15270	3.14	20250113	16710	-5.75	20240517	12390	27.12	20240125	0.12	N	093050	5000	1462 억	3938008	N	N	42	N	N
42	20250117	160724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15800	90	2	0.57	358574880	22848	98.70	15670	15800	15530	20400	11000	15710	15693.83	13.46	424	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4620	5.60	0.30	12	0.08	2822.00	52543.00	16710	20240517	-5.45	12390	20240125	27.52	16180	-2.35	20250108	15270	3.47	20250113	16710	-5.45	20240517	12390	27.52	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	42	N	N
43	20250117	150725	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15620	-90	5	-0.57	343735370	21898	94.60	15670	15800	15530	20400	11000	15710	15697.11	13.46	523	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4567	5.54	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.52	12390	20240125	26.07	16180	-3.46	20250108	15270	2.29	20250113	16710	-6.52	20240517	12390	26.07	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
44	20250117	140725	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15730	20	2	0.13	202632090	12881	55.65	15670	15800	15530	20400	11000	15710	15731.08	13.46	-2271	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4599	5.57	0.30	12	0.04	2822.00	52543.00	16710	20240517	-5.86	12390	20240125	26.96	16180	-2.78	20250108	15270	3.01	20250113	16710	-5.86	20240517	12390	26.96	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
45	20250117	130723	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15740	30	2	0.19	144425290	9186	39.68	15670	15800	15530	20400	11000	15710	15722.33	13.46	-654	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4602	5.58	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.80	12390	20240125	27.04	16180	-2.72	20250108	15270	3.08	20250113	16710	-5.80	20240517	12390	27.04	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
46	20250117	120726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15790	80	2	0.51	89639180	5706	24.65	15670	15800	15530	20400	11000	15710	15709.64	13.46	-715	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4617	5.60	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16180	-2.41	20250108	15270	3.41	20250113	16710	-5.51	20240517	12390	27.44	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
47	20250117	110724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15730	20	2	0.13	60588910	3862	16.68	15670	15800	15530	20400	11000	15710	15688.48	13.46	-634	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4599	5.57	0.30	12	0.01	2822.00	52543.00	16710	20240517	-5.86	12390	20240125	26.96	16180	-2.78	20250108	15270	3.01	20250113	16710	-5.86	20240517	12390	26.96	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
48	20250117	100726	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15670	-40	5	-0.25	16239640	1039	4.49	15670	15800	15530	20400	11000	15710	15630.07	13.46	-103	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4582	5.55	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.22	12390	20240125	26.47	16180	-3.15	20250108	15270	2.62	20250113	16710	-6.22	20240517	12390	26.47	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
49	20250117	090725	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	50	2	0.32	2729740	175	0.76	15670	15800	15530	20400	11000	15710	15598.51	13.46	2	15930	15820	15670	15560	15410	15875	15615	1462	4690	5000	11620	10	1	29240000	4608	5.58	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16180	-2.60	20250108	15270	3.21	20250113	16710	-5.69	20240517	12390	27.20	20240125	0.12	N	093050	5000	1462 억	3936514	N	N	2	N	N
50	20250116	160719	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15710	110	2	0.71	362234310	23148	65.65	15600	15780	15520	20250	10920	15600	15648.61	13.47	-1595	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4594	5.57	0.30	12	0.08	2822.00	52543.00	16710	20240517	-5.98	12390	20240125	26.80	16180	-2.90	20250108	15270	2.88	20250113	16710	-5.98	20240517	12390	26.80	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	2	N	N
51	20250116	150647	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15670	70	2	0.45	333015770	21284	60.36	15600	15780	15520	20250	10920	15600	15646.30	13.47	-1881	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4582	5.55	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.22	12390	20240125	26.47	16180	-3.15	20250108	15270	2.62	20250113	16710	-6.22	20240517	12390	26.47	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
52	20250116	140723	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	90	2	0.58	299807630	19164	54.35	15600	15780	15520	20250	10920	15600	15644.32	13.47	-1908	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4588	5.56	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.10	12390	20240125	26.63	16180	-3.03	20250108	15270	2.75	20250113	16710	-6.10	20240517	12390	26.63	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
53	20250116	130722	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15620	20	2	0.13	208622970	13349	37.86	15600	15780	15520	20250	10920	15600	15628.36	13.47	-996	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4567	5.54	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.52	12390	20240125	26.07	16180	-3.46	20250108	15270	2.29	20250113	16710	-6.52	20240517	12390	26.07	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
54	20250116	120722	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	0	3	0.00	184614370	11813	33.50	15600	15780	15520	20250	10920	15600	15628.07	13.47	-648	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4561	5.53	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16180	-3.58	20250108	15270	2.16	20250113	16710	-6.64	20240517	12390	25.91	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
55	20250116	110723	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15630	30	2	0.19	122925580	7861	22.30	15600	15780	15520	20250	10920	15600	15637.41	13.47	-524	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4570	5.54	0.30	12	0.03	2822.00	52543.00	16710	20240517	-6.46	12390	20240125	26.15	16180	-3.40	20250108	15270	2.36	20250113	16710	-6.46	20240517	12390	26.15	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
56	20250116	100723	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15550	-50	5	-0.32	59706850	3804	10.79	15600	15780	15550	20250	10920	15600	15695.86	13.47	-295	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4547	5.51	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.94	12390	20240125	25.50	16180	-3.89	20250108	15270	1.83	20250113	16710	-6.94	20240517	12390	25.50	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
57	20250116	090724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	170	2	1.09	11689970	743	2.11	15600	15780	15600	20250	10920	15600	15733.83	13.47	470	15860	15730	15660	15530	15460	15700	15500	1462	4650	5000	11540	10	1	29240000	4611	5.59	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16180	-2.53	20250108	15270	3.27	20250113	16710	-5.63	20240517	12390	27.28	20240125	0.12	N	093050	5000	1462 억	3937445	N	N	0	N	N
58	20250115	160720	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	0	3	0.00	552508640	35259	121.92	15600	15790	15590	20250	10920	15600	15670.94	13.46	2390	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4561	5.53	0.30	12	0.12	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16180	-3.58	20250108	15270	2.16	20250113	16710	-6.64	20240517	12390	25.91	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
59	20250115	150721	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15650	50	2	0.32	538781810	34380	118.88	15600	15790	15590	20250	10920	15600	15671.37	13.46	2648	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4576	5.55	0.30	12	0.12	2822.00	52543.00	16710	20240517	-6.34	12390	20240125	26.31	16180	-3.28	20250108	15270	2.49	20250113	16710	-6.34	20240517	12390	26.31	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
60	20250115	140715	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15710	110	2	0.71	430566870	27460	94.95	15600	15790	15590	20250	10920	15600	15679.78	13.46	1779	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4594	5.57	0.30	12	0.09	2822.00	52543.00	16710	20240517	-5.98	12390	20240125	26.80	16180	-2.90	20250108	15270	2.88	20250113	16710	-5.98	20240517	12390	26.80	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
61	20250115	130721	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	90	2	0.58	326368440	20808	71.95	15600	15790	15590	20250	10920	15600	15684.76	13.46	3164	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4588	5.56	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.10	12390	20240125	26.63	16180	-3.03	20250108	15270	2.75	20250113	16710	-6.10	20240517	12390	26.63	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
62	20250115	120710	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	100	2	0.64	273689770	17455	60.36	15600	15790	15590	20250	10920	15600	15679.73	13.46	2962	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4591	5.56	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15270	2.82	20250113	16710	-6.04	20240517	12390	26.72	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
63	20250115	110721	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	100	2	0.64	164784870	10517	36.37	15600	15790	15590	20250	10920	15600	15668.43	13.46	1942	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4591	5.56	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15270	2.82	20250113	16710	-6.04	20240517	12390	26.72	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
64	20250115	100721	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15730	130	2	0.83	116127030	7416	25.64	15600	15790	15590	20250	10920	15600	15658.98	13.46	1305	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4599	5.57	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.86	12390	20240125	26.96	16180	-2.78	20250108	15270	3.01	20250113	16710	-5.86	20240517	12390	26.96	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
65	20250115	090724	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	0	3	0.00	904800	58	0.20	15600	15600	15600	20250	10920	15600	15600.00	13.46	23	15806	15702	15526	15422	15246	15755	15475	1462	4650	5000	11540	10	1	29240000	4561	5.53	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16180	-3.58	20250108	15270	2.16	20250113	16710	-6.64	20240517	12390	25.91	20240125	0.12	N	093050	5000	1462 억	3936273	N	N	33	N	N
66	20250114	160707	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15600	190	2	1.23	448362270	28919	64.30	15410	15630	15350	20000	10790	15410	15504.04	13.45	-471	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4561	5.53	0.30	12	0.10	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16180	-3.58	20250108	15270	2.16	20250113	16710	-6.64	20240517	12390	25.91	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	33	N	N
67	20250114	150718	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15570	160	2	1.04	420530770	27131	60.32	15410	15630	15350	20000	10790	15410	15500.01	13.45	-423	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4553	5.52	0.30	12	0.09	2822.00	52543.00	16710	20240517	-6.82	12390	20240125	25.67	16180	-3.77	20250108	15270	1.96	20250113	16710	-6.82	20240517	12390	25.67	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
68	20250114	140717	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	180	2	1.17	282734300	18269	40.62	15410	15630	15350	20000	10790	15410	15476.18	13.45	-881	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4559	5.52	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	16180	-3.65	20250108	15270	2.10	20250113	16710	-6.70	20240517	12390	25.83	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
69	20250114	130717	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	120	2	0.78	191851230	12422	27.62	15410	15630	15350	20000	10790	15410	15444.47	13.45	-1785	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4541	5.50	0.30	12	0.04	2822.00	52543.00	16710	20240517	-7.06	12390	20240125	25.34	16180	-4.02	20250108	15270	1.70	20250113	16710	-7.06	20240517	12390	25.34	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
70	20250114	120714	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	90	2	0.58	144190780	9352	20.79	15410	15630	15350	20000	10790	15410	15418.18	13.45	-1493	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4532	5.49	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16180	-4.20	20250108	15270	1.51	20250113	16710	-7.24	20240517	12390	25.10	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
71	20250114	110715	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	-10	5	-0.06	82021560	5325	11.84	15410	15630	15350	20000	10790	15410	15403.11	13.45	-1626	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4503	5.46	0.29	12	0.02	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16180	-4.82	20250108	15270	0.85	20250113	16710	-7.84	20240517	12390	24.29	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
72	20250114	100713	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	-10	5	-0.06	39784590	2583	5.74	15410	15630	15350	20000	10790	15410	15402.47	13.45	-1260	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4503	5.46	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16180	-4.82	20250108	15270	0.85	20250113	16710	-7.84	20240517	12390	24.29	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
73	20250114	090716	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15380	-30	5	-0.19	3186980	207	0.46	15410	15630	15350	20000	10790	15410	15396.04	13.45	-76	16090	15750	15510	15170	14930	15630	15050	1462	4590	5000	11400	10	1	29240000	4497	5.45	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.96	12390	20240125	24.13	16180	-4.94	20250108	15270	0.72	20250113	16710	-7.96	20240517	12390	24.13	20240125	0.11	N	093050	5000	1462 억	3933052	N	N	37	N	N
74	20250113	160707	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15410	-350	5	-2.22	692724840	44971	204.56	15840	15850	15270	20450	11040	15760	15403.77	13.46	-3240	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4506	5.46	0.29	12	0.15	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16180	-4.76	20250108	15270	0.92	20250113	16710	-7.78	20240517	12390	24.37	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	37	N	N
75	20250113	150710	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15460	-300	5	-1.90	652510110	42363	192.70	15840	15850	15270	20450	11040	15760	15402.83	13.46	-2881	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4521	5.48	0.29	12	0.14	2822.00	52543.00	16710	20240517	-7.48	12390	20240125	24.78	16180	-4.45	20250108	15270	1.24	20250113	16710	-7.48	20240517	12390	24.78	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
76	20250113	140701	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15430	-330	5	-2.09	465919760	30280	137.74	15840	15850	15270	20450	11040	15760	15387.05	13.46	-2547	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4512	5.47	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16180	-4.64	20250108	15270	1.05	20250113	16710	-7.66	20240517	12390	24.54	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
77	20250113	130700	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15420	-340	5	-2.16	356534840	23191	105.49	15840	15850	15270	20450	11040	15760	15373.85	13.46	-1899	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4509	5.46	0.29	12	0.08	2822.00	52543.00	16710	20240517	-7.72	12390	20240125	24.46	16180	-4.70	20250108	15270	0.98	20250113	16710	-7.72	20240517	12390	24.46	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
78	20250113	120703	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15340	-420	5	-2.66	195282490	12692	57.73	15840	15850	15270	20450	11040	15760	15386.27	13.46	-706	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4485	5.44	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.20	12390	20240125	23.81	16180	-5.19	20250108	15270	0.46	20250113	16710	-8.20	20240517	12390	23.81	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
79	20250113	110701	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15280	-480	5	-3.05	166970150	10843	49.32	15840	15850	15270	20450	11040	15760	15398.89	13.46	-842	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4468	5.41	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16180	-5.56	20250108	15270	0.07	20250113	16710	-8.56	20240517	12390	23.33	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
80	20250113	100700	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15360	-400	5	-2.54	49544710	3190	14.51	15840	15850	15360	20450	11040	15760	15531.26	13.46	-1324	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4491	5.44	0.29	12	0.01	2822.00	52543.00	16710	20240517	-8.08	12390	20240125	23.97	16180	-5.07	20250108	15360	0.00	20250113	16710	-8.08	20240517	12390	23.97	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
81	20250113	090706	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	0	3	0.00	1376420	87	0.40	15840	15850	15760	20450	11040	15760	15820.92	13.46	-38	15933	15846	15723	15636	15513	15890	15680	1462	4690	5000	11660	10	1	29240000	4608	5.58	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16180	-2.60	20250108	15390	2.40	20250102	16710	-5.69	20240517	12390	27.20	20240125	0.08	N	093050	5000	1462 억	3935369	N	N	166	N	N
82	20250110	160647	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	60	2	0.38	344930850	21979	64.31	15700	15810	15600	20400	10990	15700	15693.63	13.46	-3197	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4608	5.58	0.30	12	0.08	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16180	-2.60	20250108	15390	2.40	20250102	16710	-5.69	20240517	12390	27.20	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	166	N	N
83	20250110	150655	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	0	3	0.00	330216230	21043	61.57	15700	15810	15600	20400	10990	15700	15692.45	13.46	-2940	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4591	5.56	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
84	20250110	140659	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	0	3	0.00	296596130	18902	55.30	15700	15810	15600	20400	10990	15700	15691.26	13.46	-2931	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4591	5.56	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
85	20250110	130657	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	20	2	0.13	270650430	17249	50.47	15700	15810	15600	20400	10990	15700	15690.79	13.46	-2837	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4597	5.57	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.92	12390	20240125	26.88	16180	-2.84	20250108	15390	2.14	20250102	16710	-5.92	20240517	12390	26.88	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
86	20250110	120657	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15720	20	2	0.13	268199830	17093	50.01	15700	15810	15600	20400	10990	15700	15690.62	13.46	-2858	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4597	5.57	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.92	12390	20240125	26.88	16180	-2.84	20250108	15390	2.14	20250102	16710	-5.92	20240517	12390	26.88	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
87	20250110	110657	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15680	-20	5	-0.13	179103620	11406	33.37	15700	15810	15600	20400	10990	15700	15702.58	13.46	-1782	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4585	5.56	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.16	12390	20240125	26.55	16180	-3.09	20250108	15390	1.88	20250102	16710	-6.16	20240517	12390	26.55	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
88	20250110	100655	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	0	3	0.00	47664970	3030	8.87	15700	15790	15630	20400	10990	15700	15731.01	13.46	539	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4591	5.56	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
89	20250110	090659	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	70	2	0.45	313800	20	0.06	15700	15780	15630	20400	10990	15700	15690.00	13.46	13	16300	16000	15810	15510	15320	15905	15415	1462	4700	5000	11610	10	1	29240000	4611	5.59	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16180	-2.53	20250108	15390	2.47	20250102	16710	-5.63	20240517	12390	27.28	20240125	0.08	N	093050	5000	1462 억	3936216	N	N	408	N	N
90	20250109	160652	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-410	5	-2.55	537903820	34179	128.53	16110	16110	15620	20900	11280	16110	15737.85	13.48	-4582	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4591	5.56	0.30	12	0.12	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	408	N	N
91	20250109	150655	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15770	-340	5	-2.11	497806120	31630	118.94	16110	16110	15620	20900	11280	16110	15738.42	13.48	-4229	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4611	5.59	0.30	12	0.11	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16180	-2.53	20250108	15390	2.47	20250102	16710	-5.63	20240517	12390	27.28	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
92	20250109	140653	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-410	5	-2.55	397826650	25261	94.99	16110	16110	15620	20900	11280	16110	15748.65	13.48	-3022	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4591	5.56	0.30	12	0.09	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
93	20250109	130654	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	-410	5	-2.55	329360880	20893	78.57	16110	16110	15660	20900	11280	16110	15764.17	13.48	-2649	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4591	5.56	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16180	-2.97	20250108	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
94	20250109	120653	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15760	-350	5	-2.17	213208390	13496	50.75	16110	16110	15720	20900	11280	16110	15797.89	13.48	-1622	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4608	5.58	0.30	12	0.05	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16180	-2.60	20250108	15390	2.40	20250102	16710	-5.69	20240517	12390	27.20	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
95	20250109	110657	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15750	-360	5	-2.23	124321740	7852	29.53	16110	16110	15740	20900	11280	16110	15833.13	13.48	-2001	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4605	5.58	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.75	12390	20240125	27.12	16180	-2.66	20250108	15390	2.34	20250102	16710	-5.75	20240517	12390	27.12	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
96	20250109	100654	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15860	-250	5	-1.55	35148860	2207	8.30	16110	16110	15840	20900	11280	16110	15926.08	13.48	-457	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4637	5.62	0.30	12	0.01	2822.00	52543.00	16710	20240517	-5.09	12390	20240125	28.01	16180	-1.98	20250108	15390	3.05	20250102	16710	-5.09	20240517	12390	28.01	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
97	20250109	090658	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16070	-40	5	-0.25	611540	38	0.14	16110	16110	16070	20900	11280	16110	16093.16	13.48	8	16356	16232	16056	15932	15756	16295	15995	1462	4790	5000	11920	10	1	29240000	4699	5.69	0.31	12	0.00	2822.00	52543.00	16710	20240517	-3.83	12390	20240125	29.70	16180	-0.68	20250108	15390	4.42	20250102	16710	-3.83	20240517	12390	29.70	20240125	0.07	N	093050	5000	1462 억	3940303	N	N	23	N	N
98	20250108	160648	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16110	70	2	0.44	427480290	26592	144.32	16030	16180	15880	20850	11230	16040	16075.50	13.45	6981	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4711	5.71	0.31	12	0.09	2822.00	52543.00	16710	20240517	-3.59	12390	20240125	30.02	16180	-0.43	20250108	15390	4.68	20250102	16710	-3.59	20240517	12390	30.02	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	23	N	N
99	20250108	150651	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16110	70	2	0.44	418013760	26004	141.13	16030	16180	15880	20850	11230	16040	16074.98	13.45	7231	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4711	5.71	0.31	12	0.09	2822.00	52543.00	16710	20240517	-3.59	12390	20240125	30.02	16180	-0.43	20250108	15390	4.68	20250102	16710	-3.59	20240517	12390	30.02	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
100	20250108	140653	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16130	90	2	0.56	396104990	24645	133.75	16030	16180	15880	20850	11230	16040	16072.43	13.45	7270	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4716	5.72	0.31	12	0.08	2822.00	52543.00	16710	20240517	-3.47	12390	20240125	30.19	16180	-0.31	20250108	15390	4.81	20250102	16710	-3.47	20240517	12390	30.19	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
101	20250108	130653	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16110	70	2	0.44	312455090	19464	105.63	16030	16160	15880	20850	11230	16040	16052.97	13.45	7096	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4711	5.71	0.31	12	0.07	2822.00	52543.00	16710	20240517	-3.59	12390	20240125	30.02	16160	-0.31	20250108	15390	4.68	20250102	16710	-3.59	20240517	12390	30.02	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
102	20250108	120649	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16090	50	2	0.31	289640510	18047	97.94	16030	16160	15880	20850	11230	16040	16049.23	13.45	6600	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4705	5.70	0.31	12	0.06	2822.00	52543.00	16710	20240517	-3.71	12390	20240125	29.86	16160	-0.43	20250108	15390	4.55	20250102	16710	-3.71	20240517	12390	29.86	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
103	20250108	110650	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16020	-20	5	-0.12	37721220	2365	12.84	16030	16030	15880	20850	11230	16040	15949.78	13.45	-108	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4684	5.68	0.30	12	0.01	2822.00	52543.00	16710	20240517	-4.13	12390	20240125	29.30	16050	-0.19	20250107	15390	4.09	20250102	16710	-4.13	20240517	12390	29.30	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
104	20250108	100651	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15890	-150	5	-0.94	8919410	560	3.04	16030	16030	15880	20850	11230	16040	15927.52	13.45	-82	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4646	5.63	0.30	12	0.00	2822.00	52543.00	16710	20240517	-4.91	12390	20240125	28.25	16050	-1.00	20250107	15390	3.25	20250102	16710	-4.91	20240517	12390	28.25	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
105	20250108	090652	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16030	-10	5	-0.06	144270	9	0.05	16030	16030	16030	20850	11230	16040	16030.00	13.45	6	16140	16090	16000	15950	15860	16115	15975	1462	4810	5000	11860	10	1	29240000	4687	5.68	0.31	12	0.00	2822.00	52543.00	16710	20240517	-4.07	12390	20240125	29.38	16050	-0.12	20250107	15390	4.16	20250102	16710	-4.07	20240517	12390	29.38	20240125	0.09	N	093050	5000	1462 억	3934171	N	N	3	N	N
106	20250107	160646	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16040	40	2	0.25	294469500	18424	56.31	15960	16050	15910	20800	11200	16000	15982.73	13.46	-2011	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4690	5.68	0.31	12	0.06	2822.00	52543.00	16710	20240517	-4.01	12390	20240125	29.46	16050	-0.06	20250107	15390	4.22	20250102	16710	-4.01	20240517	12390	29.46	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	3	N	N
107	20250107	150647	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	-30	5	-0.19	245251530	15343	46.89	15960	16050	15910	20800	11200	16000	15984.59	13.46	-1960	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4670	5.66	0.30	12	0.05	2822.00	52543.00	16710	20240517	-4.43	12390	20240125	28.89	16050	-0.50	20250107	15390	3.77	20250102	16710	-4.43	20240517	12390	28.89	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
108	20250107	140645	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	-20	5	-0.12	196460550	12290	37.56	15960	16050	15910	20800	11200	16000	15985.40	13.46	-1413	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4673	5.66	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.37	12390	20240125	28.97	16050	-0.44	20250107	15390	3.83	20250102	16710	-4.37	20240517	12390	28.97	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
109	20250107	130645	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16020	20	2	0.12	175746270	10995	33.61	15960	16050	15910	20800	11200	16000	15984.20	13.46	-916	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4684	5.68	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.13	12390	20240125	29.30	16050	-0.19	20250107	15390	4.09	20250102	16710	-4.13	20240517	12390	29.30	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
110	20250107	120646	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	-20	5	-0.12	148509860	9292	28.40	15960	16050	15910	20800	11200	16000	15982.55	13.46	-625	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4673	5.66	0.30	12	0.03	2822.00	52543.00	16710	20240517	-4.37	12390	20240125	28.97	16050	-0.44	20250107	15390	3.83	20250102	16710	-4.37	20240517	12390	28.97	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
111	20250107	110643	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15990	-10	5	-0.06	85436650	5350	16.35	15960	16050	15910	20800	11200	16000	15969.47	13.46	-558	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4675	5.67	0.30	12	0.02	2822.00	52543.00	16710	20240517	-4.31	12390	20240125	29.06	16050	-0.37	20250107	15390	3.90	20250102	16710	-4.31	20240517	12390	29.06	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
112	20250107	100647	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15910	-90	5	-0.56	49356730	3090	9.44	15960	16050	15910	20800	11200	16000	15973.05	13.46	-63	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4652	5.64	0.30	12	0.01	2822.00	52543.00	16710	20240517	-4.79	12390	20240125	28.41	16050	-0.87	20250107	15390	3.38	20250102	16710	-4.79	20240517	12390	28.41	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
113	20250107	090648	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16030	30	2	0.19	6335890	396	1.21	15960	16050	15960	20800	11200	16000	15999.72	13.46	152	16260	16130	15910	15780	15560	16195	15845	1462	4800	5000	11840	10	1	29240000	4687	5.68	0.31	12	0.00	2822.00	52543.00	16710	20240517	-4.07	12390	20240125	29.38	16050	-0.12	20250107	15390	4.16	20250102	16710	-4.07	20240517	12390	29.38	20240125	0.08	N	093050	5000	1462 억	3935323	N	N	139	N	N
114	20250106	160639	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	16000	300	2	1.91	520837530	32692	396.22	15770	16040	15690	20400	10990	15700	15931.65	13.47	-2869	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4678	5.67	0.30	12	0.11	2822.00	52543.00	16710	20240517	-4.25	12390	20240125	29.14	16040	-0.25	20250106	15390	3.96	20250102	16710	-4.25	20240517	12390	29.14	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	139	N	N
115	20250106	150639	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15980	280	2	1.78	486960210	30573	370.54	15770	16040	15690	20400	10990	15700	15927.79	13.47	-2820	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4673	5.66	0.30	12	0.10	2822.00	52543.00	16710	20240517	-4.37	12390	20240125	28.97	16040	-0.37	20250106	15390	3.83	20250102	16710	-4.37	20240517	12390	28.97	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
116	20250106	140639	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15950	250	2	1.59	469928630	29506	357.61	15770	16040	15690	20400	10990	15700	15926.54	13.47	-2760	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4664	5.65	0.30	12	0.10	2822.00	52543.00	16710	20240517	-4.55	12390	20240125	28.73	16040	-0.56	20250106	15390	3.64	20250102	16710	-4.55	20240517	12390	28.73	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
117	20250106	130636	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15970	270	2	1.72	416933320	26186	317.37	15770	16040	15690	20400	10990	15700	15921.99	13.47	-2324	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4670	5.66	0.30	12	0.09	2822.00	52543.00	16710	20240517	-4.43	12390	20240125	28.89	16040	-0.44	20250106	15390	3.77	20250102	16710	-4.43	20240517	12390	28.89	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
118	20250106	120635	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15920	220	2	1.40	379283490	23823	288.73	15770	16040	15690	20400	10990	15700	15920.90	13.47	-1694	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4655	5.64	0.30	12	0.08	2822.00	52543.00	16710	20240517	-4.73	12390	20240125	28.49	16040	-0.75	20250106	15390	3.44	20250102	16710	-4.73	20240517	12390	28.49	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
119	20250106	110634	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15930	230	2	1.46	297946200	18722	226.91	15770	16040	15690	20400	10990	15700	15914.23	13.47	-1497	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4658	5.64	0.30	12	0.06	2822.00	52543.00	16710	20240517	-4.67	12390	20240125	28.57	16040	-0.69	20250106	15390	3.51	20250102	16710	-4.67	20240517	12390	28.57	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
120	20250106	100635	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15880	180	2	1.15	199332900	12522	151.76	15770	16040	15690	20400	10990	15700	15918.62	13.47	284	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4643	5.63	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.97	12390	20240125	28.17	16040	-1.00	20250106	15390	3.18	20250102	16710	-4.97	20240517	12390	28.17	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
121	20250106	090632	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	0	3	0.00	3259540	207	2.51	15770	15770	15700	20400	10990	15700	15746.57	13.47	-1	15840	15770	15650	15580	15460	15805	15615	1462	4700	5000	11610	10	1	29240000	4591	5.56	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	15770	-0.44	20250106	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3937813	N	N	0	N	N
122	20250103	160631	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15700	110	2	0.71	128891310	8248	25.75	15590	15720	15530	20250	10920	15590	15626.95	13.48	-2037	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4591	5.56	0.30	12	0.03	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	15720	-0.13	20250103	15390	2.01	20250102	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
123	20250103	150633	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15710	120	2	0.77	121155470	7755	24.21	15590	15720	15530	20250	10920	15590	15622.88	13.48	-1686	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4594	5.57	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.98	12390	20240125	26.80	15720	-0.06	20250103	15390	2.08	20250102	16710	-5.98	20240517	12390	26.80	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
124	20250103	140632	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15620	30	2	0.19	96882520	6207	19.38	15590	15720	15530	20250	10920	15590	15608.59	13.48	-751	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4567	5.54	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.52	12390	20240125	26.07	15720	-0.64	20250103	15390	1.49	20250102	16710	-6.52	20240517	12390	26.07	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
125	20250103	130633	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15690	100	2	0.64	91457210	5861	18.30	15590	15700	15530	20250	10920	15590	15604.37	13.48	-733	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4588	5.56	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.10	12390	20240125	26.63	15700	-0.06	20250103	15390	1.95	20250102	16710	-6.10	20240517	12390	26.63	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
126	20250103	120630	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15640	50	2	0.32	80260980	5146	16.07	15590	15670	15530	20250	10920	15590	15596.77	13.48	-1170	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4573	5.54	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.40	12390	20240125	26.23	15670	-0.19	20250103	15390	1.62	20250102	16710	-6.40	20240517	12390	26.23	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
127	20250103	110632	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15610	20	2	0.13	53515230	3434	10.72	15590	15670	15530	20250	10920	15590	15583.93	13.48	-646	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4564	5.53	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.58	12390	20240125	25.99	15670	-0.38	20250103	15390	1.43	20250102	16710	-6.58	20240517	12390	25.99	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
128	20250103	100630	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15560	-30	5	-0.19	25401530	1632	5.10	15590	15670	15530	20250	10920	15590	15564.66	13.48	-278	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4550	5.51	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.88	12390	20240125	25.59	15670	-0.70	20250103	15390	1.10	20250102	16710	-6.88	20240517	12390	25.59	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
129	20250103	090632	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	0	3	0.00	233850	15	0.05	15590	15590	15590	20250	10920	15590	15590.00	13.48	14	15723	15656	15523	15456	15323	15690	15490	1462	4660	5000	11530	10	1	29240000	4559	5.52	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	15590	0.00	20250102	15390	1.30	20250102	16710	-6.70	20240517	12390	25.83	20240125	0.08	N	093050	5000	1462 억	3940110	N	N	0	N	N
130	20250102	160627	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15590	90	2	0.58	495288950	32018	241.57	15500	15590	15390	20150	10850	15500	15469.07	13.51	-10332	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4559	5.52	0.30	12	0.11	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	15590	0.00	20250102	15390	1.30	20250102	16710	-6.70	20240517	12390	25.83	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
131	20250102	150628	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	0	3	0.00	468413160	30284	228.49	15500	15590	15390	20150	10850	15500	15467.35	13.51	-9879	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	15590	-0.58	20250102	15390	0.71	20250102	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
132	20250102	140625	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	0	3	0.00	319040270	20620	155.58	15500	15590	15400	20150	10850	15500	15472.37	13.51	-11175	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.07	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	15590	-0.58	20250102	15400	0.65	20250102	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
133	20250102	130625	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15580	80	2	0.52	260843480	16865	127.24	15500	15590	15400	20150	10850	15500	15466.56	13.51	-9747	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4556	5.52	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	15590	-0.06	20250102	15400	1.17	20250102	16710	-6.76	20240517	12390	25.75	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
134	20250102	120624	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15400	-100	5	-0.65	211822360	13689	103.28	15500	15590	15400	20150	10850	15500	15473.91	13.51	-7447	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4503	5.46	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	15590	-1.22	20250102	15400	0.00	20250102	16710	-7.84	20240517	12390	24.29	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
135	20250102	110616	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	30	2	0.19	49597480	3203	24.17	15500	15590	15410	20150	10850	15500	15484.70	13.51	-1819	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4541	5.50	0.30	12	0.01	2822.00	52543.00	16710	20240517	-7.06	12390	20240125	25.34	15590	-0.38	20250102	15410	0.78	20250102	16710	-7.06	20240517	12390	25.34	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
136	20250102	100622	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15480	-20	5	-0.13	12874230	831	6.27	15500	15510	15410	20150	10850	15500	15492.45	13.51	-244	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4526	5.49	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	15510	-0.19	20250102	15410	0.45	20250102	16710	-7.36	20240517	12390	24.94	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
137	20250102	090617	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	13.51	0	15820	15660	15520	15360	15220	15590	15290	1462	4650	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	0	0.00	0	0	0.00	0	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History