KissMeData/105630/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	160812	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13320	200	2	1.52	597919640	45017	82.63	13200	13410	13110	17050	9190	13120	13281.82	4.78	19578	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5328	4.76	0.81	12	0.11	2801.00	16450.00	25350	20240531	-47.46	13100	20250123	1.68	14130	-5.73	20250102	13100	1.68	20250123	25350	-47.46	20240531	13100	1.68	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
3	20250124	150812	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13300	180	2	1.37	559850030	42158	77.38	13200	13410	13110	17050	9190	13120	13279.81	4.78	20225	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5320	4.75	0.81	12	0.11	2801.00	16450.00	25350	20240531	-47.53	13100	20250123	1.53	14130	-5.87	20250102	13100	1.53	20250123	25350	-47.53	20240531	13100	1.53	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
4	20250124	140810	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13290	170	2	1.30	521538000	39275	72.09	13200	13410	13110	17050	9190	13120	13279.14	4.78	19880	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5316	4.74	0.81	12	0.10	2801.00	16450.00	25350	20240531	-47.57	13100	20250123	1.45	14130	-5.94	20250102	13100	1.45	20250123	25350	-47.57	20240531	13100	1.45	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
5	20250124	130812	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13280	160	2	1.22	494091590	37208	68.29	13200	13410	13110	17050	9190	13120	13279.18	4.78	19139	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5312	4.74	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.61	13100	20250123	1.37	14130	-6.02	20250102	13100	1.37	20250123	25350	-47.61	20240531	13100	1.37	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
6	20250124	120809	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13340	220	2	1.68	455098140	34276	62.91	13200	13410	13110	17050	9190	13120	13277.46	4.78	17496	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5336	4.76	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.38	13100	20250123	1.83	14130	-5.59	20250102	13100	1.83	20250123	25350	-47.38	20240531	13100	1.83	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
7	20250124	110812	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13260	140	2	1.07	359141310	27049	49.65	13200	13410	13110	17050	9190	13120	13277.44	4.78	12721	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5304	4.73	0.81	12	0.07	2801.00	16450.00	25350	20240531	-47.69	13100	20250123	1.22	14130	-6.16	20250102	13100	1.22	20250123	25350	-47.69	20240531	13100	1.22	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
8	20250124	100808	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13350	230	2	1.75	272926850	20567	37.75	13200	13410	13110	17050	9190	13120	13270.14	4.78	9642	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5340	4.77	0.81	12	0.05	2801.00	16450.00	25350	20240531	-47.34	13100	20250123	1.91	14130	-5.52	20250102	13100	1.91	20250123	25350	-47.34	20240531	13100	1.91	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
9	20250124	090813	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13120	0	3	0.00	20612890	1571	2.88	13200	13200	13110	17050	9190	13120	13120.87	4.78	-1365	13480	13300	13200	13020	12920	13250	12970	200	3930	500	9440	10	1	40000000	5248	4.68	0.80	12	0.00	2801.00	16450.00	25350	20240531	-48.24	13100	20250123	0.15	14130	-7.15	20250102	13100	0.15	20250123	25350	-48.24	20240531	13100	0.15	20250123	0.48	N	105630	500	200 억	1910971	N	N	304	N	N
10	20250123	160808	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13120	-190	5	-1.43	703113130	53514	98.61	13380	13380	13100	17300	9320	13310	13138.99	4.83	-21512	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5248	4.68	0.80	12	0.13	2801.00	16450.00	25350	20240531	-48.24	13100	20250123	0.15	14130	-7.15	20250102	13100	0.15	20250123	25350	-48.24	20240531	13100	0.15	20250123	0.48	N	105630	500	200 억	1930451	N	N	304	N	N
11	20250123	150807	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13140	-170	5	-1.28	660318360	50254	92.60	13380	13380	13100	17300	9320	13310	13139.62	4.83	-21447	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5256	4.69	0.80	12	0.13	2801.00	16450.00	25350	20240531	-48.17	13100	20250123	0.31	14130	-7.01	20250102	13100	0.31	20250123	25350	-48.17	20240531	13100	0.31	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
12	20250123	140807	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13120	-190	5	-1.43	588879420	44819	82.59	13380	13380	13100	17300	9320	13310	13139.06	4.83	-22636	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5248	4.68	0.80	12	0.11	2801.00	16450.00	25350	20240531	-48.24	13100	20250123	0.15	14130	-7.15	20250102	13100	0.15	20250123	25350	-48.24	20240531	13100	0.15	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
13	20250123	130806	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13210	-100	5	-0.75	507601090	38639	71.20	13380	13380	13100	17300	9320	13310	13137.01	4.83	-22320	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5284	4.72	0.80	12	0.10	2801.00	16450.00	25350	20240531	-47.89	13100	20250123	0.84	14130	-6.51	20250102	13100	0.84	20250123	25350	-47.89	20240531	13100	0.84	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
14	20250123	120807	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13150	-160	5	-1.20	431541960	32851	60.53	13380	13380	13100	17300	9320	13310	13136.34	4.83	-19913	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5260	4.69	0.80	12	0.08	2801.00	16450.00	25350	20240531	-48.13	13100	20250123	0.38	14130	-6.94	20250102	13100	0.38	20250123	25350	-48.13	20240531	13100	0.38	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
15	20250123	110758	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13120	-190	5	-1.43	357169320	27186	50.09	13380	13380	13100	17300	9320	13310	13137.99	4.83	-18683	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5248	4.68	0.80	12	0.07	2801.00	16450.00	25350	20240531	-48.24	13100	20250123	0.15	14130	-7.15	20250102	13100	0.15	20250123	25350	-48.24	20240531	13100	0.15	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
16	20250123	100807	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13150	-160	5	-1.20	232724440	17698	32.61	13380	13380	13110	17300	9320	13310	13149.76	4.83	-13437	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5260	4.69	0.80	12	0.04	2801.00	16450.00	25350	20240531	-48.13	13110	20250123	0.31	14130	-6.94	20250102	13110	0.31	20250123	25350	-48.13	20240531	13110	0.31	20250123	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
17	20250123	090806	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13160	-150	5	-1.13	33649300	2544	4.69	13380	13380	13160	17300	9320	13310	13226.93	4.83	-2165	13443	13376	13273	13206	13103	13410	13240	200	3990	500	9580	10	1	40000000	5264	4.70	0.80	12	0.01	2801.00	16450.00	25350	20240531	-48.09	13120	20250121	0.30	14130	-6.86	20250102	13120	0.30	20250121	25350	-48.09	20240531	13120	0.30	20250121	0.48	N	105630	500	200 억	1930451	N	N	6	N	N
18	20250122	160800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13310	110	2	0.83	718152960	54164	66.56	13300	13340	13170	17160	9240	13200	13258.68	4.78	15426	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5324	4.75	0.81	12	0.14	2801.00	16450.00	25350	20240531	-47.50	13120	20250121	1.45	14130	-5.80	20250102	13120	1.45	20250121	25350	-47.50	20240531	13120	1.45	20250121	0.49	N	105630	500	200 억	1913960	N	N	6	N	N
19	20250122	150801	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13250	50	2	0.38	678908740	51212	62.93	13300	13340	13170	17160	9240	13200	13256.83	4.78	15087	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5300	4.73	0.81	12	0.13	2801.00	16450.00	25350	20240531	-47.73	13120	20250121	0.99	14130	-6.23	20250102	13120	0.99	20250121	25350	-47.73	20240531	13120	0.99	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
20	20250122	140800	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13260	60	2	0.45	564500600	42578	52.32	13300	13340	13170	17160	9240	13200	13258.04	4.78	13064	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5304	4.73	0.81	12	0.11	2801.00	16450.00	25350	20240531	-47.69	13120	20250121	1.07	14130	-6.16	20250102	13120	1.07	20250121	25350	-47.69	20240531	13120	1.07	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
21	20250122	130802	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13310	110	2	0.83	456036130	34418	42.29	13300	13340	13170	17160	9240	13200	13249.93	4.78	9212	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5324	4.75	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.50	13120	20250121	1.45	14130	-5.80	20250102	13120	1.45	20250121	25350	-47.50	20240531	13120	1.45	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
22	20250122	120759	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	10	2	0.08	378043470	28533	35.06	13300	13340	13170	17160	9240	13200	13249.34	4.78	7600	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5284	4.72	0.80	12	0.07	2801.00	16450.00	25350	20240531	-47.89	13120	20250121	0.69	14130	-6.51	20250102	13120	0.69	20250121	25350	-47.89	20240531	13120	0.69	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
23	20250122	110801	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	10	2	0.08	300512510	22667	27.85	13300	13340	13170	17160	9240	13200	13257.71	4.78	6646	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5284	4.72	0.80	12	0.06	2801.00	16450.00	25350	20240531	-47.89	13120	20250121	0.69	14130	-6.51	20250102	13120	0.69	20250121	25350	-47.89	20240531	13120	0.69	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
24	20250122	100801	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	10	2	0.08	194332980	14670	18.03	13300	13340	13170	17160	9240	13200	13246.97	4.78	4744	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5284	4.72	0.80	12	0.04	2801.00	16450.00	25350	20240531	-47.89	13120	20250121	0.69	14130	-6.51	20250102	13120	0.69	20250121	25350	-47.89	20240531	13120	0.69	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
25	20250122	090802	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13280	80	2	0.61	50313910	3784	4.65	13300	13340	13260	17160	9240	13200	13296.51	4.78	1571	13613	13406	13263	13056	12913	13335	12985	200	3960	500	9500	10	1	40000000	5312	4.74	0.81	12	0.01	2801.00	16450.00	25350	20240531	-47.61	13120	20250121	1.22	14130	-6.02	20250102	13120	1.22	20250121	25350	-47.61	20240531	13120	1.22	20250121	0.49	N	105630	500	200 억	1913960	N	N	210	N	N
26	20250121	160756	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13200	-80	5	-0.60	1071364890	81151	210.93	13380	13470	13120	17260	9300	13280	13202.11	4.78	-2589	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5280	4.71	0.80	12	0.20	2801.00	16450.00	25350	20240531	-47.93	13120	20250121	0.61	14130	-6.58	20250102	13120	0.61	20250121	25350	-47.93	20240531	13120	0.61	20250121	0.49	N	105630	500	200 억	1911776	N	N	210	N	N
27	20250121	150758	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13230	-50	5	-0.38	1015842900	76966	200.05	13380	13470	13120	17260	9300	13280	13198.59	4.78	-3223	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5292	4.72	0.80	12	0.19	2801.00	16450.00	25350	20240531	-47.81	13120	20250121	0.84	14130	-6.37	20250102	13120	0.84	20250121	25350	-47.81	20240531	13120	0.84	20250121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
28	20250121	140758	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13190	-90	5	-0.68	859659560	65114	169.25	13380	13470	13120	17260	9300	13280	13202.37	4.78	-2595	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5276	4.71	0.80	12	0.16	2801.00	16450.00	25350	20240531	-47.97	13120	20250121	0.53	14130	-6.65	20250102	13120	0.53	20250121	25350	-47.97	20240531	13120	0.53	20250121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
29	20250121	130757	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13190	-90	5	-0.68	775626700	58742	152.68	13380	13470	13120	17260	9300	13280	13203.95	4.78	-4359	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5276	4.71	0.80	12	0.15	2801.00	16450.00	25350	20240531	-47.97	13120	20250121	0.53	14130	-6.65	20250102	13120	0.53	20250121	25350	-47.97	20240531	13120	0.53	20250121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
30	20250121	120748	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13150	-130	5	-0.98	671905830	50869	132.22	13380	13470	13120	17260	9300	13280	13208.55	4.78	-5566	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5260	4.69	0.80	12	0.13	2801.00	16450.00	25350	20240531	-48.13	13120	20250121	0.23	14130	-6.94	20250102	13120	0.23	20250121	25350	-48.13	20240531	13120	0.23	20250121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
31	20250121	110718	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	13150	-130	5	-0.98	538132850	40704	105.80	13380	13470	13120	17260	9300	13280	13220.64	4.78	-4713	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5260	4.69	0.80	12	0.10	2801.00	16450.00	25350	20240531	-48.13	13120	20250121	0.23	14130	-6.94	20250102	13120	0.23	20250121	25350	-48.13	20240531	13120	0.23	20250121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
32	20250121	100713	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	-70	5	-0.53	213628610	16054	41.73	13380	13470	13190	17260	9300	13280	13306.88	4.78	1330	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5284	4.72	0.80	12	0.04	2801.00	16450.00	25350	20240531	-47.89	13140	20241121	0.53	14130	-6.51	20250102	13170	0.30	20250120	25350	-47.89	20240531	13140	0.53	20241121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
33	20250121	090759	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13400	120	2	0.90	52872400	3942	10.25	13380	13470	13300	17260	9300	13280	13412.65	4.78	2411	13420	13350	13260	13190	13100	13385	13225	200	3980	500	9560	10	1	40000000	5360	4.78	0.81	12	0.01	2801.00	16450.00	25350	20240531	-47.14	13140	20241121	1.98	14130	-5.17	20250102	13170	1.75	20250120	25350	-47.14	20240531	13140	1.98	20241121	0.49	N	105630	500	200 억	1911776	N	N	1	N	N
34	20250120	160752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13280	40	2	0.30	509866430	38467	57.73	13240	13330	13170	17210	9270	13240	13254.64	4.77	2447	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5312	4.74	0.81	12	0.10	2801.00	16450.00	25350	20240531	-47.61	13140	20241121	1.07	14130	-6.02	20250102	13170	0.84	20250120	25350	-47.61	20240531	13140	1.07	20241121	0.47	N	105630	500	200 억	1909643	N	N	1	N	N
35	20250120	150757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13310	70	2	0.53	499671820	37700	56.58	13240	13330	13170	17210	9270	13240	13253.89	4.77	2308	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5324	4.75	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.50	13140	20241121	1.29	14130	-5.80	20250102	13170	1.06	20250120	25350	-47.50	20240531	13140	1.29	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
36	20250120	140755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13310	70	2	0.53	373171810	28182	42.29	13240	13330	13170	17210	9270	13240	13241.49	4.77	-315	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5324	4.75	0.81	12	0.07	2801.00	16450.00	25350	20240531	-47.50	13140	20241121	1.29	14130	-5.80	20250102	13170	1.06	20250120	25350	-47.50	20240531	13140	1.29	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
37	20250120	130755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13270	30	2	0.23	282475890	21362	32.06	13240	13300	13170	17210	9270	13240	13223.29	4.77	-2335	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5308	4.74	0.81	12	0.05	2801.00	16450.00	25350	20240531	-47.65	13140	20241121	0.99	14130	-6.09	20250102	13170	0.76	20250120	25350	-47.65	20240531	13140	0.99	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
38	20250120	120756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13270	30	2	0.23	221832540	16786	25.19	13240	13300	13170	17210	9270	13240	13215.33	4.77	-4356	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5308	4.74	0.81	12	0.04	2801.00	16450.00	25350	20240531	-47.65	13140	20241121	0.99	14130	-6.09	20250102	13170	0.76	20250120	25350	-47.65	20240531	13140	0.99	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
39	20250120	110757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13230	-10	5	-0.08	156353670	11845	17.78	13240	13300	13170	17210	9270	13240	13199.97	4.77	-3402	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5292	4.72	0.80	12	0.03	2801.00	16450.00	25350	20240531	-47.81	13140	20241121	0.68	14130	-6.37	20250102	13170	0.46	20250120	25350	-47.81	20240531	13140	0.68	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
40	20250120	100756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13190	-50	5	-0.38	114589410	8679	13.02	13240	13300	13170	17210	9270	13240	13203.06	4.77	-2063	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5276	4.71	0.80	12	0.02	2801.00	16450.00	25350	20240531	-47.97	13140	20241121	0.38	14130	-6.65	20250102	13170	0.15	20250120	25350	-47.97	20240531	13140	0.38	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
41	20250120	090757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13290	50	2	0.38	7430490	561	0.84	13240	13300	13200	17210	9270	13240	13245.09	4.77	-218	13446	13342	13266	13162	13086	13395	13215	200	3970	500	9530	10	1	40000000	5316	4.74	0.81	12	0.00	2801.00	16450.00	25350	20240531	-47.57	13140	20241121	1.14	14130	-5.94	20250102	13190	0.76	20250117	25350	-47.57	20240531	13140	1.14	20241121	0.47	N	105630	500	200 억	1909643	N	N	221	N	N
42	20250117	160754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13240	10	2	0.08	881337330	66628	78.39	13200	13370	13190	17190	9270	13230	13227.73	4.73	12533	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5296	4.73	0.80	12	0.17	2801.00	16450.00	25350	20240531	-47.77	13140	20241121	0.76	14130	-6.30	20250102	13190	0.38	20250117	25350	-47.77	20240531	13140	0.76	20241121	0.49	N	105630	500	200 억	1893934	N	N	221	N	N
43	20250117	150756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	-20	5	-0.15	848294970	64129	75.45	13200	13370	13190	17190	9270	13230	13227.95	4.73	12641	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5284	4.72	0.80	12	0.16	2801.00	16450.00	25350	20240531	-47.89	13140	20241121	0.53	14130	-6.51	20250102	13190	0.15	20250117	25350	-47.89	20240531	13140	0.53	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
44	20250117	140756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13220	-10	5	-0.08	752113300	56850	66.89	13200	13370	13190	17190	9270	13230	13229.79	4.73	11740	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5288	4.72	0.80	12	0.14	2801.00	16450.00	25350	20240531	-47.85	13140	20241121	0.61	14130	-6.44	20250102	13190	0.23	20250117	25350	-47.85	20240531	13140	0.61	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
45	20250117	130754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13200	-30	5	-0.23	633404750	47860	56.31	13200	13370	13190	17190	9270	13230	13234.53	4.73	10863	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5280	4.71	0.80	12	0.12	2801.00	16450.00	25350	20240531	-47.93	13140	20241121	0.46	14130	-6.58	20250102	13190	0.08	20250117	25350	-47.93	20240531	13140	0.46	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
46	20250117	120756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13240	10	2	0.08	476941460	36016	42.38	13200	13370	13200	17190	9270	13230	13242.49	4.73	8917	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5296	4.73	0.80	12	0.09	2801.00	16450.00	25350	20240531	-47.77	13140	20241121	0.76	14130	-6.30	20250102	13200	0.30	20250117	25350	-47.77	20240531	13140	0.76	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
47	20250117	110754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13240	10	2	0.08	375715370	28361	33.37	13200	13370	13200	17190	9270	13230	13247.61	4.73	8141	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5296	4.73	0.80	12	0.07	2801.00	16450.00	25350	20240531	-47.77	13140	20241121	0.76	14130	-6.30	20250102	13200	0.30	20250117	25350	-47.77	20240531	13140	0.76	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
48	20250117	100757	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13240	10	2	0.08	257210650	19413	22.84	13200	13370	13200	17190	9270	13230	13249.40	4.73	5165	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5296	4.73	0.80	12	0.05	2801.00	16450.00	25350	20240531	-47.77	13140	20241121	0.76	14130	-6.30	20250102	13200	0.30	20250117	25350	-47.77	20240531	13140	0.76	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
49	20250117	090756	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13300	70	2	0.53	8271780	624	0.73	13200	13320	13200	17190	9270	13230	13256.14	4.73	-183	13556	13392	13296	13132	13036	13345	13085	200	3960	500	9520	10	1	40000000	5320	4.75	0.81	12	0.00	2801.00	16450.00	25350	20240531	-47.53	13140	20241121	1.22	14130	-5.87	20250102	13200	0.76	20250117	25350	-47.53	20240531	13140	1.22	20241121	0.49	N	105630	500	200 억	1893934	N	N	145	N	N
50	20250116	160749	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13230	-110	5	-0.82	1124935320	84961	147.77	13370	13460	13200	17340	9340	13340	13240.64	4.73	-5622	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5292	4.72	0.80	12	0.21	2801.00	16450.00	25350	20240531	-47.81	13140	20241121	0.68	14130	-6.37	20250102	13200	0.23	20250116	25350	-47.81	20240531	13140	0.68	20241121	0.48	N	105630	500	200 억	1893612	N	N	145	N	N
51	20250116	150713	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13230	-110	5	-0.82	1064370840	80386	139.81	13370	13460	13200	17340	9340	13340	13240.75	4.73	-5954	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5292	4.72	0.80	12	0.20	2801.00	16450.00	25350	20240531	-47.81	13140	20241121	0.68	14130	-6.37	20250102	13200	0.23	20250116	25350	-47.81	20240531	13140	0.68	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
52	20250116	140754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13230	-110	5	-0.82	776339160	58613	101.94	13370	13460	13200	17340	9340	13340	13245.17	4.73	-13356	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5292	4.72	0.80	12	0.15	2801.00	16450.00	25350	20240531	-47.81	13140	20241121	0.68	14130	-6.37	20250102	13200	0.23	20250116	25350	-47.81	20240531	13140	0.68	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
53	20250116	130753	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13220	-120	5	-0.90	677790460	51160	88.98	13370	13460	13200	17340	9340	13340	13248.45	4.73	-12659	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5288	4.72	0.80	12	0.13	2801.00	16450.00	25350	20240531	-47.85	13140	20241121	0.61	14130	-6.44	20250102	13200	0.15	20250116	25350	-47.85	20240531	13140	0.61	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
54	20250116	120753	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13210	-130	5	-0.97	584462880	44099	76.70	13370	13460	13200	17340	9340	13340	13253.43	4.73	-12465	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5284	4.72	0.80	12	0.11	2801.00	16450.00	25350	20240531	-47.89	13140	20241121	0.53	14130	-6.51	20250102	13200	0.08	20250116	25350	-47.89	20240531	13140	0.53	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
55	20250116	110754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13220	-120	5	-0.90	445445680	33575	58.40	13370	13460	13200	17340	9340	13340	13267.18	4.73	-11756	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5288	4.72	0.80	12	0.08	2801.00	16450.00	25350	20240531	-47.85	13140	20241121	0.61	14130	-6.44	20250102	13200	0.15	20250116	25350	-47.85	20240531	13140	0.61	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
56	20250116	100754	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13260	-80	5	-0.60	199049850	14952	26.01	13370	13460	13250	17340	9340	13340	13312.59	4.73	-7086	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5304	4.73	0.81	12	0.04	2801.00	16450.00	25350	20240531	-47.69	13140	20241121	0.91	14130	-6.16	20250102	13210	0.38	20250113	25350	-47.69	20240531	13140	0.91	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
57	20250116	090755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13410	70	2	0.52	11758220	878	1.53	13370	13460	13370	17340	9340	13340	13392.05	4.73	516	13706	13522	13416	13232	13126	13470	13180	200	4000	500	9600	10	1	40000000	5364	4.79	0.82	12	0.00	2801.00	16450.00	25350	20240531	-47.10	13140	20241121	2.05	14130	-5.10	20250102	13210	1.51	20250113	25350	-47.10	20240531	13140	2.05	20241121	0.48	N	105630	500	200 억	1893612	N	N	488	N	N
58	20250115	160751	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13340	-120	5	-0.89	769597140	57487	132.38	13400	13600	13310	17490	9430	13460	13387.37	4.71	9403	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5336	4.76	0.81	12	0.14	2801.00	16450.00	25350	20240531	-47.38	13140	20241121	1.52	14130	-5.59	20250102	13210	0.98	20250113	25350	-47.38	20240531	13140	1.52	20241121	0.46	N	105630	500	200 억	1884064	N	N	488	N	N
59	20250115	150752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13330	-130	5	-0.97	741860770	55408	127.59	13400	13600	13310	17490	9430	13460	13389.06	4.71	9910	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5332	4.76	0.81	12	0.14	2801.00	16450.00	25350	20240531	-47.42	13140	20241121	1.45	14130	-5.66	20250102	13210	0.91	20250113	25350	-47.42	20240531	13140	1.45	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
60	20250115	140746	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13320	-140	5	-1.04	653990910	48815	112.41	13400	13600	13320	17490	9430	13460	13397.34	4.71	8375	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5328	4.76	0.81	12	0.12	2801.00	16450.00	25350	20240531	-47.46	13140	20241121	1.37	14130	-5.73	20250102	13210	0.83	20250113	25350	-47.46	20240531	13140	1.37	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
61	20250115	130752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13360	-100	5	-0.74	487161030	36314	83.62	13400	13600	13350	17490	9430	13460	13415.24	4.71	7611	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5344	4.77	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.30	13140	20241121	1.67	14130	-5.45	20250102	13210	1.14	20250113	25350	-47.30	20240531	13140	1.67	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
62	20250115	120737	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13360	-100	5	-0.74	409577050	30506	70.25	13400	13600	13350	17490	9430	13460	13426.11	4.71	7008	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5344	4.77	0.81	12	0.08	2801.00	16450.00	25350	20240531	-47.30	13140	20241121	1.67	14130	-5.45	20250102	13210	1.14	20250113	25350	-47.30	20240531	13140	1.67	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
63	20250115	110752	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13410	-50	5	-0.37	352534410	26242	60.43	13400	13600	13350	17490	9430	13460	13433.98	4.71	5643	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5364	4.79	0.82	12	0.07	2801.00	16450.00	25350	20240531	-47.10	13140	20241121	2.05	14130	-5.10	20250102	13210	1.51	20250113	25350	-47.10	20240531	13140	2.05	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
64	20250115	100751	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13370	-90	5	-0.67	216960850	16110	37.10	13400	13600	13350	17490	9430	13460	13467.46	4.71	2516	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5348	4.77	0.81	12	0.04	2801.00	16450.00	25350	20240531	-47.26	13140	20241121	1.75	14130	-5.38	20250102	13210	1.21	20250113	25350	-47.26	20240531	13140	1.75	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
65	20250115	090755	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13540	80	2	0.59	55516030	4123	9.49	13400	13560	13400	17490	9430	13460	13464.96	4.71	2334	13613	13536	13393	13316	13173	13575	13355	200	4030	500	9690	10	1	40000000	5416	4.83	0.82	12	0.01	2801.00	16450.00	25350	20240531	-46.59	13140	20241121	3.04	14130	-4.18	20250102	13210	2.50	20250113	25350	-46.59	20240531	13140	3.04	20241121	0.46	N	105630	500	200 억	1884064	N	N	115	N	N
66	20250114	160737	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13460	100	2	0.75	576120970	43173	30.37	13340	13470	13250	17360	9360	13360	13344.47	4.69	8107	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5384	4.81	0.82	12	0.11	2801.00	16450.00	25350	20240531	-46.90	13140	20241121	2.44	14130	-4.74	20250102	13210	1.89	20250113	25350	-46.90	20240531	13140	2.44	20241121	0.45	N	105630	500	200 억	1874454	N	N	115	N	N
67	20250114	150749	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13440	80	2	0.60	541223520	40577	28.54	13340	13460	13250	17360	9360	13360	13338.18	4.69	6514	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5376	4.80	0.82	12	0.10	2801.00	16450.00	25350	20240531	-46.98	13140	20241121	2.28	14130	-4.88	20250102	13210	1.74	20250113	25350	-46.98	20240531	13140	2.28	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
68	20250114	140748	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13400	40	2	0.30	465239310	34918	24.56	13340	13440	13250	17360	9360	13360	13323.77	4.69	3578	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5360	4.78	0.81	12	0.09	2801.00	16450.00	25350	20240531	-47.14	13140	20241121	1.98	14130	-5.17	20250102	13210	1.44	20250113	25350	-47.14	20240531	13140	1.98	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
69	20250114	130747	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13350	-10	5	-0.07	420050000	31537	22.18	13340	13440	13250	17360	9360	13360	13319.28	4.69	1705	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5340	4.77	0.81	12	0.08	2801.00	16450.00	25350	20240531	-47.34	13140	20241121	1.60	14130	-5.52	20250102	13210	1.06	20250113	25350	-47.34	20240531	13140	1.60	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
70	20250114	120744	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13360	0	3	0.00	347243330	26087	18.35	13340	13440	13250	17360	9360	13360	13310.97	4.69	-729	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5344	4.77	0.81	12	0.07	2801.00	16450.00	25350	20240531	-47.30	13140	20241121	1.67	14130	-5.45	20250102	13210	1.14	20250113	25350	-47.30	20240531	13140	1.67	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
71	20250114	110745	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13270	-90	5	-0.67	286804750	21550	15.16	13340	13440	13250	17360	9360	13360	13308.81	4.69	-3094	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5308	4.74	0.81	12	0.05	2801.00	16450.00	25350	20240531	-47.65	13140	20241121	0.99	14130	-6.09	20250102	13210	0.45	20250113	25350	-47.65	20240531	13140	0.99	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
72	20250114	100743	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13300	-60	5	-0.45	143084330	10718	7.54	13340	13440	13280	17360	9360	13360	13349.91	4.69	-1334	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5320	4.75	0.81	12	0.03	2801.00	16450.00	25350	20240531	-47.53	13140	20241121	1.22	14130	-5.87	20250102	13210	0.68	20250113	25350	-47.53	20240531	13140	1.22	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
73	20250114	090747	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13440	80	2	0.60	18664630	1394	0.98	13340	13440	13340	17360	9360	13360	13389.26	4.69	761	14006	13682	13446	13122	12886	13565	13005	200	4000	500	9610	10	1	40000000	5376	4.80	0.82	12	0.00	2801.00	16450.00	25350	20240531	-46.98	13140	20241121	2.28	14130	-4.88	20250102	13210	1.74	20250113	25350	-46.98	20240531	13140	2.28	20241121	0.45	N	105630	500	200 억	1874454	N	N	870	N	N
74	20250113	160736	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13360	-330	5	-2.41	1897132540	142028	188.31	13700	13770	13210	17790	9590	13690	13357.45	4.77	-33836	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5344	4.77	0.81	12	0.36	2801.00	16450.00	25350	20240531	-47.30	13140	20241121	1.67	14130	-5.45	20250102	13210	1.14	20250113	25350	-47.30	20240531	13140	1.67	20241121	0.45	N	105630	500	200 억	1906419	N	N	870	N	N
75	20250113	150740	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13370	-320	5	-2.34	1822661790	136449	180.91	13700	13770	13210	17790	9590	13690	13357.82	4.77	-34619	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5348	4.77	0.81	12	0.34	2801.00	16450.00	25350	20240531	-47.26	13140	20241121	1.75	14130	-5.38	20250102	13210	1.21	20250113	25350	-47.26	20240531	13140	1.75	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
76	20250113	140728	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13330	-360	5	-2.63	1668013670	124862	165.55	13700	13770	13210	17790	9590	13690	13358.86	4.77	-37391	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5332	4.76	0.81	12	0.31	2801.00	16450.00	25350	20240531	-47.42	13140	20241121	1.45	14130	-5.66	20250102	13210	0.91	20250113	25350	-47.42	20240531	13140	1.45	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
77	20250113	130729	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13240	-450	5	-3.29	1510181550	113010	149.83	13700	13770	13210	17790	9590	13690	13363.26	4.77	-40582	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5296	4.73	0.80	12	0.28	2801.00	16450.00	25350	20240531	-47.77	13140	20241121	0.76	14130	-6.30	20250102	13210	0.23	20250113	25350	-47.77	20240531	13140	0.76	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
78	20250113	120732	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13250	-440	5	-3.21	1198407660	89444	118.59	13700	13770	13240	17790	9590	13690	13398.41	4.77	-38167	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5300	4.73	0.81	12	0.22	2801.00	16450.00	25350	20240531	-47.73	13140	20241121	0.84	14130	-6.23	20250102	13240	0.08	20250113	25350	-47.73	20240531	13140	0.84	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
79	20250113	110730	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13290	-400	5	-2.92	900422880	66975	88.80	13700	13770	13270	17790	9590	13690	13444.16	4.77	-34367	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5316	4.74	0.81	12	0.17	2801.00	16450.00	25350	20240531	-47.57	13140	20241121	1.14	14130	-5.94	20250102	13270	0.15	20250113	25350	-47.57	20240531	13140	1.14	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
80	20250113	100730	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13430	-260	5	-1.90	457594410	33776	44.78	13700	13770	13420	17790	9590	13690	13547.92	4.77	-24239	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5372	4.79	0.82	12	0.08	2801.00	16450.00	25350	20240531	-47.02	13140	20241121	2.21	14130	-4.95	20250102	13420	0.07	20250113	25350	-47.02	20240531	13140	2.21	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
81	20250113	090735	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13630	-60	5	-0.44	27513940	2015	2.67	13700	13770	13620	17790	9590	13690	13654.56	4.77	-1173	14063	13876	13753	13566	13443	13815	13505	200	4100	500	9850	10	1	40000000	5452	4.87	0.83	12	0.01	2801.00	16450.00	25350	20240531	-46.23	13140	20241121	3.73	14130	-3.54	20250102	13600	0.22	20250108	25350	-46.23	20240531	13140	3.73	20241121	0.45	N	105630	500	200 억	1906419	N	N	1244	N	N
82	20250110	160712	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13690	-110	5	-0.80	1032739740	75295	58.32	13810	13940	13630	17940	9660	13800	13715.92	4.85	-31453	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5476	4.89	0.83	12	0.19	2801.00	16450.00	25350	20240531	-46.00	13140	20241121	4.19	14130	-3.11	20250102	13600	0.66	20250108	25350	-46.00	20240531	13140	4.19	20241121	0.45	N	105630	500	200 억	1939069	N	N	1244	N	N
83	20250110	150724	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13690	-110	5	-0.80	946819070	69013	53.45	13810	13940	13630	17940	9660	13800	13719.42	4.85	-28753	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5476	4.89	0.83	12	0.17	2801.00	16450.00	25350	20240531	-46.00	13140	20241121	4.19	14130	-3.11	20250102	13600	0.66	20250108	25350	-46.00	20240531	13140	4.19	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
84	20250110	140727	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13710	-90	5	-0.65	778483790	56711	43.93	13810	13940	13630	17940	9660	13800	13727.20	4.85	-28658	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5484	4.89	0.83	12	0.14	2801.00	16450.00	25350	20240531	-45.92	13140	20241121	4.34	14130	-2.97	20250102	13600	0.81	20250108	25350	-45.92	20240531	13140	4.34	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
85	20250110	130726	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13700	-100	5	-0.72	688518460	50143	38.84	13810	13940	13630	17940	9660	13800	13731.09	4.85	-26319	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5480	4.89	0.83	12	0.13	2801.00	16450.00	25350	20240531	-45.96	13140	20241121	4.26	14130	-3.04	20250102	13600	0.74	20250108	25350	-45.96	20240531	13140	4.26	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
86	20250110	120727	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13720	-80	5	-0.58	655314170	47722	36.96	13810	13940	13630	17940	9660	13800	13731.90	4.85	-26200	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5488	4.90	0.83	12	0.12	2801.00	16450.00	25350	20240531	-45.88	13140	20241121	4.41	14130	-2.90	20250102	13600	0.88	20250108	25350	-45.88	20240531	13140	4.41	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
87	20250110	110725	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13690	-110	5	-0.80	600561200	43724	33.87	13810	13940	13630	17940	9660	13800	13735.27	4.85	-25954	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5476	4.89	0.83	12	0.11	2801.00	16450.00	25350	20240531	-46.00	13140	20241121	4.19	14130	-3.11	20250102	13600	0.66	20250108	25350	-46.00	20240531	13140	4.19	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
88	20250110	100724	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13730	-70	5	-0.51	401603810	29174	22.60	13810	13940	13680	17940	9660	13800	13765.81	4.85	-19789	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5492	4.90	0.83	12	0.07	2801.00	16450.00	25350	20240531	-45.84	13140	20241121	4.49	14130	-2.83	20250102	13600	0.96	20250108	25350	-45.84	20240531	13140	4.49	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
89	20250110	090727	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13870	70	2	0.51	40939880	2961	2.29	13810	13940	13760	17940	9660	13800	13826.41	4.85	-1342	14233	14016	13843	13626	13453	14125	13735	200	4140	500	9930	10	1	40000000	5548	4.95	0.84	12	0.01	2801.00	16450.00	25350	20240531	-45.29	13140	20241121	5.56	14130	-1.84	20250102	13600	1.99	20250108	25350	-45.29	20240531	13140	5.56	20241121	0.45	N	105630	500	200 억	1939069	N	N	184	N	N
90	20250109	160721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13800	-10	5	-0.07	1794291000	129048	216.22	13780	14060	13670	17950	9670	13810	13904.06	4.77	28734	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5520	4.93	0.84	12	0.32	2801.00	16450.00	25350	20240531	-45.56	13140	20241121	5.02	14130	-2.34	20250102	13600	1.47	20250108	25350	-45.56	20240531	13140	5.02	20241121	0.44	N	105630	500	200 억	1907979	N	N	184	N	N
91	20250109	150721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13770	-40	5	-0.29	1525462600	109568	183.58	13780	14060	13670	17950	9670	13810	13922.52	4.77	20697	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5508	4.92	0.84	12	0.27	2801.00	16450.00	25350	20240531	-45.68	13140	20241121	4.79	14130	-2.55	20250102	13600	1.25	20250108	25350	-45.68	20240531	13140	4.79	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
92	20250109	140722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13920	110	2	0.80	1298585160	93207	156.16	13780	14060	13670	17950	9670	13810	13932.27	4.77	23869	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5568	4.97	0.85	12	0.23	2801.00	16450.00	25350	20240531	-45.09	13140	20241121	5.94	14130	-1.49	20250102	13600	2.35	20250108	25350	-45.09	20240531	13140	5.94	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
93	20250109	130721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13980	170	2	1.23	1117463270	80199	134.37	13780	14060	13670	17950	9670	13810	13933.63	4.77	27646	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5592	4.99	0.85	12	0.20	2801.00	16450.00	25350	20240531	-44.85	13140	20241121	6.39	14130	-1.06	20250102	13600	2.79	20250108	25350	-44.85	20240531	13140	6.39	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
94	20250109	120722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	14030	220	2	1.59	958028690	68792	115.26	13780	14060	13670	17950	9670	13810	13926.45	4.77	29022	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5612	5.01	0.85	12	0.17	2801.00	16450.00	25350	20240531	-44.65	13140	20241121	6.77	14130	-0.71	20250102	13600	3.16	20250108	25350	-44.65	20240531	13140	6.77	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
95	20250109	110726	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	14020	210	2	1.52	849846380	61084	102.34	13780	14040	13670	17950	9670	13810	13912.75	4.77	26539	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5608	5.01	0.85	12	0.15	2801.00	16450.00	25350	20240531	-44.69	13140	20241121	6.70	14130	-0.78	20250102	13600	3.09	20250108	25350	-44.69	20240531	13140	6.70	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
96	20250109	100723	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	14000	190	2	1.38	712663260	51273	85.91	13780	14040	13670	17950	9670	13810	13899.39	4.77	24711	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5600	5.00	0.85	12	0.13	2801.00	16450.00	25350	20240531	-44.77	13140	20241121	6.54	14130	-0.92	20250102	13600	2.94	20250108	25350	-44.77	20240531	13140	6.54	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
97	20250109	090726	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13700	-110	5	-0.80	68856140	5018	8.41	13780	13810	13670	17950	9670	13810	13721.83	4.77	-3152	14083	13946	13773	13636	13463	14015	13705	200	4140	500	9940	10	1	40000000	5480	4.89	0.83	12	0.01	2801.00	16450.00	25350	20240531	-45.96	13140	20241121	4.26	14130	-3.04	20250102	13600	0.74	20250108	25350	-45.96	20240531	13140	4.26	20241121	0.44	N	105630	500	200 억	1907979	N	N	0	N	N
98	20250108	160716	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13810	110	2	0.80	819764260	59671	69.86	13620	13910	13600	17810	9590	13700	13738.07	4.75	960	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5524	4.93	0.84	12	0.15	2801.00	16450.00	25350	20240531	-45.52	13140	20241121	5.10	14130	-2.26	20250102	13600	1.54	20250108	25350	-45.52	20240531	13140	5.10	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
99	20250108	150719	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13770	70	2	0.51	798706820	58145	68.07	13620	13910	13600	17810	9590	13700	13736.47	4.75	987	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5508	4.92	0.84	12	0.15	2801.00	16450.00	25350	20240531	-45.68	13140	20241121	4.79	14130	-2.55	20250102	13600	1.25	20250108	25350	-45.68	20240531	13140	4.79	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
100	20250108	140721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13800	100	2	0.73	698180860	50848	59.53	13620	13910	13600	17810	9590	13700	13730.74	4.75	2139	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5520	4.93	0.84	12	0.13	2801.00	16450.00	25350	20240531	-45.56	13140	20241121	5.02	14130	-2.34	20250102	13600	1.47	20250108	25350	-45.56	20240531	13140	5.02	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
101	20250108	130721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13850	150	2	1.09	523510810	38218	44.74	13620	13860	13600	17810	9590	13700	13698.02	4.75	2781	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5540	4.94	0.84	12	0.10	2801.00	16450.00	25350	20240531	-45.36	13140	20241121	5.40	14130	-1.98	20250102	13600	1.84	20250108	25350	-45.36	20240531	13140	5.40	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
102	20250108	120717	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13790	90	2	0.66	440498600	32203	37.70	13620	13840	13600	17810	9590	13700	13678.81	4.75	-2	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5516	4.92	0.84	12	0.08	2801.00	16450.00	25350	20240531	-45.60	13140	20241121	4.95	14130	-2.41	20250102	13600	1.40	20250108	25350	-45.60	20240531	13140	4.95	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
103	20250108	110718	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13740	40	2	0.29	322852490	23660	27.70	13620	13790	13600	17810	9590	13700	13645.50	4.75	-1286	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5496	4.91	0.84	12	0.06	2801.00	16450.00	25350	20240531	-45.80	13140	20241121	4.57	14130	-2.76	20250102	13600	1.03	20250108	25350	-45.80	20240531	13140	4.57	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
104	20250108	100719	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13630	-70	5	-0.51	253273810	18574	21.75	13620	13790	13600	17810	9590	13700	13635.93	4.75	-2720	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5452	4.87	0.83	12	0.05	2801.00	16450.00	25350	20240531	-46.23	13140	20241121	3.73	14130	-3.54	20250102	13600	0.22	20250108	25350	-46.23	20240531	13140	3.73	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
105	20250108	090719	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13720	20	2	0.15	13792640	1006	1.18	13620	13790	13620	17810	9590	13700	13710.38	4.75	23	14246	13972	13826	13552	13406	13900	13480	200	4110	500	9860	10	1	40000000	5488	4.90	0.83	12	0.00	2801.00	16450.00	25350	20240531	-45.88	13140	20241121	4.41	14130	-2.90	20250102	13620	0.73	20250108	25350	-45.88	20240531	13140	4.41	20241121	0.45	N	105630	500	200 억	1901223	N	N	1578	N	N
106	20250107	160713	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13700	-170	5	-1.23	1181936260	85405	145.00	13870	14100	13680	18030	9710	13870	13839.24	4.76	-4209	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5480	4.89	0.83	12	0.21	2801.00	16450.00	25350	20240531	-45.96	13140	20241121	4.26	14130	-3.04	20250102	13650	0.37	20250106	25350	-45.96	20240531	13140	4.26	20241121	0.44	N	105630	500	200 억	1904196	N	N	1578	N	N
107	20250107	150715	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13710	-160	5	-1.15	1129062530	81547	138.45	13870	14100	13680	18030	9710	13870	13845.54	4.76	-3830	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5484	4.89	0.83	12	0.20	2801.00	16450.00	25350	20240531	-45.92	13140	20241121	4.34	14130	-2.97	20250102	13650	0.44	20250106	25350	-45.92	20240531	13140	4.34	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
108	20250107	140713	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13750	-120	5	-0.87	904576470	65169	110.64	13870	14100	13740	18030	9710	13870	13880.47	4.76	-5097	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5500	4.91	0.84	12	0.16	2801.00	16450.00	25350	20240531	-45.76	13140	20241121	4.64	14130	-2.69	20250102	13650	0.73	20250106	25350	-45.76	20240531	13140	4.64	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
109	20250107	130713	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13820	-50	5	-0.36	593212860	42583	72.30	13870	14100	13770	18030	9710	13870	13930.75	4.76	2289	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5528	4.93	0.84	12	0.11	2801.00	16450.00	25350	20240531	-45.48	13140	20241121	5.18	14130	-2.19	20250102	13650	1.25	20250106	25350	-45.48	20240531	13140	5.18	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
110	20250107	120714	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13870	0	3	0.00	436695420	31255	53.06	13870	14100	13870	18030	9710	13870	13972.02	4.76	5497	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5548	4.95	0.84	12	0.08	2801.00	16450.00	25350	20240531	-45.29	13140	20241121	5.56	14130	-1.84	20250102	13650	1.61	20250106	25350	-45.29	20240531	13140	5.56	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
111	20250107	110709	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13980	110	2	0.79	366389830	26199	44.48	13870	14100	13870	18030	9710	13870	13984.88	4.76	4510	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5592	4.99	0.85	12	0.07	2801.00	16450.00	25350	20240531	-44.85	13140	20241121	6.39	14130	-1.06	20250102	13650	2.42	20250106	25350	-44.85	20240531	13140	6.39	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
112	20250107	100715	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13970	100	2	0.72	256655320	18331	31.12	13870	14100	13870	18030	9710	13870	14001.17	4.76	4457	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5588	4.99	0.85	12	0.05	2801.00	16450.00	25350	20240531	-44.89	13140	20241121	6.32	14130	-1.13	20250102	13650	2.34	20250106	25350	-44.89	20240531	13140	6.32	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
113	20250107	090716	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	14030	160	2	1.15	72788900	5202	8.83	13870	14100	13870	18030	9710	13870	13992.51	4.76	3822	14043	13956	13803	13716	13563	14000	13760	200	4160	500	9980	10	1	40000000	5612	5.01	0.85	12	0.01	2801.00	16450.00	25350	20240531	-44.65	13140	20241121	6.77	14130	-0.71	20250102	13650	2.78	20250106	25350	-44.65	20240531	13140	6.77	20241121	0.44	N	105630	500	200 억	1904196	N	N	63	N	N
114	20250106	160706	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13870	70	2	0.51	811064110	58900	102.22	13800	13890	13650	17940	9660	13800	13770.03	4.75	-1809	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5548	4.95	0.84	12	0.15	2801.00	16450.00	25350	20240531	-45.29	13140	20241121	5.56	14130	-1.84	20250102	13650	1.61	20250106	25350	-45.29	20240531	13140	5.56	20241121	0.44	N	105630	500	200 억	1899252	N	N	63	N	N
115	20250106	150707	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13860	60	2	0.43	741958760	53917	93.57	13800	13890	13650	17940	9660	13800	13761.13	4.75	-1565	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5544	4.95	0.84	12	0.13	2801.00	16450.00	25350	20240531	-45.33	13140	20241121	5.48	14130	-1.91	20250102	13650	1.54	20250106	25350	-45.33	20240531	13140	5.48	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
116	20250106	140707	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13820	20	2	0.14	646524420	47025	81.61	13800	13860	13650	17940	9660	13800	13748.52	4.75	-3324	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5528	4.93	0.84	12	0.12	2801.00	16450.00	25350	20240531	-45.48	13140	20241121	5.18	14130	-2.19	20250102	13650	1.25	20250106	25350	-45.48	20240531	13140	5.18	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
117	20250106	130703	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13810	10	2	0.07	540451820	39350	68.29	13800	13860	13650	17940	9660	13800	13734.48	4.75	-1739	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5524	4.93	0.84	12	0.10	2801.00	16450.00	25350	20240531	-45.52	13140	20241121	5.10	14130	-2.26	20250102	13650	1.17	20250106	25350	-45.52	20240531	13140	5.10	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
118	20250106	120702	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13810	10	2	0.07	481588470	35088	60.89	13800	13860	13650	17940	9660	13800	13725.16	4.75	-2637	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5524	4.93	0.84	12	0.09	2801.00	16450.00	25350	20240531	-45.52	13140	20241121	5.10	14130	-2.26	20250102	13650	1.17	20250106	25350	-45.52	20240531	13140	5.10	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
119	20250106	110701	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13810	10	2	0.07	417883730	30477	52.89	13800	13820	13650	17940	9660	13800	13711.44	4.75	-4234	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5524	4.93	0.84	12	0.08	2801.00	16450.00	25350	20240531	-45.52	13140	20241121	5.10	14130	-2.26	20250102	13650	1.17	20250106	25350	-45.52	20240531	13140	5.10	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
120	20250106	100701	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13700	-100	5	-0.72	262527580	19163	33.26	13800	13800	13650	17940	9660	13800	13699.71	4.75	-7020	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5480	4.89	0.83	12	0.05	2801.00	16450.00	25350	20240531	-45.96	13140	20241121	4.26	14130	-3.04	20250102	13650	0.37	20250106	25350	-45.96	20240531	13140	4.26	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
121	20250106	090659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13680	-120	5	-0.87	67603960	4922	8.54	13800	13800	13650	17940	9660	13800	13735.05	4.75	-809	14046	13922	13816	13692	13586	13985	13755	200	4140	500	9930	10	1	40000000	5472	4.88	0.83	12	0.01	2801.00	16450.00	25350	20240531	-46.04	13140	20241121	4.11	14130	-3.18	20250102	13650	0.22	20250106	25350	-46.04	20240531	13140	4.11	20241121	0.44	N	105630	500	200 억	1899252	N	N	4	N	N
122	20250103	160657	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13800	50	2	0.36	794642610	57618	86.09	13710	13940	13710	17870	9630	13750	13791.56	4.70	-10255	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5520	4.93	0.84	12	0.14	2801.00	16450.00	25350	20240531	-45.56	13140	20241121	5.02	14130	-2.34	20250102	13700	0.73	20250102	25350	-45.56	20240531	13140	5.02	20241121	0.44	N	105630	500	200 억	1878675	N	N	4	N	N
123	20250103	150659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13790	40	2	0.29	766024930	55543	82.99	13710	13940	13710	17870	9630	13750	13791.57	4.70	-9732	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5516	4.92	0.84	12	0.14	2801.00	16450.00	25350	20240531	-45.60	13140	20241121	4.95	14130	-2.41	20250102	13700	0.66	20250102	25350	-45.60	20240531	13140	4.95	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
124	20250103	140659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13780	30	2	0.22	654407060	47444	70.89	13710	13940	13710	17870	9630	13750	13793.25	4.70	-10432	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5512	4.92	0.84	12	0.12	2801.00	16450.00	25350	20240531	-45.64	13140	20241121	4.87	14130	-2.48	20250102	13700	0.58	20250102	25350	-45.64	20240531	13140	4.87	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
125	20250103	130659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13780	30	2	0.22	442020410	32027	47.85	13710	13940	13710	17870	9630	13750	13801.49	4.70	-9129	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5512	4.92	0.84	12	0.08	2801.00	16450.00	25350	20240531	-45.64	13140	20241121	4.87	14130	-2.48	20250102	13700	0.58	20250102	25350	-45.64	20240531	13140	4.87	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
126	20250103	120657	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13770	20	2	0.15	306755910	22212	33.19	13710	13940	13710	17870	9630	13750	13810.37	4.70	-6203	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5508	4.92	0.84	12	0.06	2801.00	16450.00	25350	20240531	-45.68	13140	20241121	4.79	14130	-2.55	20250102	13700	0.51	20250102	25350	-45.68	20240531	13140	4.79	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
127	20250103	110659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13850	100	2	0.73	208323840	15072	22.52	13710	13940	13710	17870	9630	13750	13821.92	4.70	-3142	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5540	4.94	0.84	12	0.04	2801.00	16450.00	25350	20240531	-45.36	13140	20241121	5.40	14130	-1.98	20250102	13700	1.09	20250102	25350	-45.36	20240531	13140	5.40	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
128	20250103	100656	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13800	50	2	0.36	146478190	10598	15.84	13710	13940	13710	17870	9630	13750	13821.31	4.70	-3154	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5520	4.93	0.84	12	0.03	2801.00	16450.00	25350	20240531	-45.56	13140	20241121	5.02	14130	-2.34	20250102	13700	0.73	20250102	25350	-45.56	20240531	13140	5.02	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
129	20250103	090659	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13860	110	2	0.80	6898590	500	0.75	13710	13870	13710	17870	9630	13750	13797.27	4.70	119	14290	14020	13860	13590	13430	13940	13510	200	4120	500	9900	10	1	40000000	5544	4.95	0.84	12	0.00	2801.00	16450.00	25350	20240531	-45.33	13140	20241121	5.48	14130	-1.91	20250102	13700	1.17	20250102	25350	-45.33	20240531	13140	5.48	20241121	0.44	N	105630	500	200 억	1878675	N	N	10	N	N
130	20250102	160653	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13750	-420	5	-2.96	922727650	66877	255.63	14110	14130	13700	18420	9920	14170	13797.49	4.74	-20899	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5500	4.91	0.84	12	0.17	2801.00	16450.00	25350	20240531	-45.76	13140	20241121	4.64	14130	-2.69	20250102	13700	0.36	20250102	25350	-45.76	20240531	13140	4.64	20241121	0.44	N	105630	500	200 억	1897374	N	N	10	N	N
131	20250102	150654	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13770	-400	5	-2.82	851846280	61723	235.93	14110	14130	13700	18420	9920	14170	13801.12	4.74	-19683	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5508	4.92	0.84	12	0.15	2801.00	16450.00	25350	20240531	-45.68	13140	20241121	4.79	14130	-2.55	20250102	13700	0.51	20250102	25350	-45.68	20240531	13140	4.79	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
132	20250102	140651	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13760	-410	5	-2.89	715211650	51827	198.10	14110	14130	13700	18420	9920	14170	13799.98	4.74	-21449	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5504	4.91	0.84	12	0.13	2801.00	16450.00	25350	20240531	-45.72	13140	20241121	4.72	14130	-2.62	20250102	13700	0.44	20250102	25350	-45.72	20240531	13140	4.72	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
133	20250102	130652	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13740	-430	5	-3.03	614770820	44521	170.17	14110	14130	13700	18420	9920	14170	13808.56	4.74	-20376	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5496	4.91	0.84	12	0.11	2801.00	16450.00	25350	20240531	-45.80	13140	20241121	4.57	14130	-2.76	20250102	13700	0.29	20250102	25350	-45.80	20240531	13140	4.57	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
134	20250102	120650	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13770	-400	5	-2.82	505281730	36550	139.71	14110	14130	13700	18420	9920	14170	13824.40	4.74	-16666	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5508	4.92	0.84	12	0.09	2801.00	16450.00	25350	20240531	-45.68	13140	20241121	4.79	14130	-2.55	20250102	13700	0.51	20250102	25350	-45.68	20240531	13140	4.79	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
135	20250102	110641	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13730	-440	5	-3.11	350595670	25301	96.71	14110	14130	13720	18420	9920	14170	13856.99	4.74	-14564	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5492	4.90	0.83	12	0.06	2801.00	16450.00	25350	20240531	-45.84	13140	20241121	4.49	14130	-2.83	20250102	13720	0.07	20250102	25350	-45.84	20240531	13140	4.49	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
136	20250102	100648	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	13960	-210	5	-1.48	19175130	1365	5.22	14110	14130	13960	18420	9920	14170	14047.71	4.74	-645	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5584	4.98	0.85	12	0.00	2801.00	16450.00	25350	20240531	-44.93	13140	20241121	6.24	14130	-1.20	20250102	13960	0.00	20250102	25350	-44.93	20240531	13140	6.24	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N
137	20250102	090643	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	14170	0	3	0.00	0	0	0.00	0	0	0	18420	9920	14170	0.00	4.74	0	14543	14356	14133	13946	13723	14450	14040	200	4250	500	10200	10	1	40000000	5668	5.06	0.86	12	0.00	2801.00	16450.00	25350	20240531	-44.10	13140	20241121	7.84	0	0.00	0	0	0.00	0	25350	-44.10	20240531	13140	7.84	20241121	0.44	N	105630	500	200 억	1897374	N	N	47	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History