KissMeData/111110/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160836	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
3	20241231	150827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
4	20241231	140833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
5	20241231	130835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
6	20241231	120834	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
7	20241231	110833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
8	20241231	100827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
9	20241231	090836	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	9	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93956	N	N	0	N	N
10	20241230	160830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	22793640	2938	15.25	7820	7820	7710	10100	5440	7770	7758.22	0.96	0	313	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
11	20241230	150833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7770	0	3	0.00	20320590	2620	13.60	7820	7820	7710	10100	5440	7770	7755.95	0.96	0	294	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	758	4.10	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.86	6400	20240805	21.41	9020	-13.86	20241031	6400	21.41	20240805	9020	-13.86	20241031	6400	21.41	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
12	20241230	140832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7790	20	2	0.26	17435870	2248	11.67	7820	7820	7710	10100	5440	7770	7756.17	0.96	0	186	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	760	4.12	0.45	12	0.02	1893.00	17284.00	9020	20241031	-13.64	6400	20240805	21.72	9020	-13.64	20241031	6400	21.72	20240805	9020	-13.64	20241031	6400	21.72	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
13	20241230	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	30	2	0.39	16699570	2153	11.17	7820	7820	7710	10100	5440	7770	7756.42	0.96	0	182	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	760	4.12	0.45	12	0.02	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	9020	-13.53	20241031	6400	21.88	20240805	9020	-13.53	20241031	6400	21.88	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
14	20241230	120830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	30	2	0.39	16691770	2152	11.17	7820	7820	7710	10100	5440	7770	7756.40	0.96	0	182	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	760	4.12	0.45	12	0.02	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	9020	-13.53	20241031	6400	21.88	20240805	9020	-13.53	20241031	6400	21.88	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
15	20241230	110832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7790	20	2	0.26	14353220	1852	9.61	7820	7820	7710	10100	5440	7770	7750.12	0.96	0	182	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	760	4.12	0.45	12	0.02	1893.00	17284.00	9020	20241031	-13.64	6400	20240805	21.72	9020	-13.64	20241031	6400	21.72	20240805	9020	-13.64	20241031	6400	21.72	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
16	20241230	100831	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7780	10	2	0.13	9893120	1278	6.63	7820	7820	7710	10100	5440	7770	7741.10	0.96	0	180	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	759	4.11	0.45	12	0.01	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
17	20241230	090833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	30	2	0.39	1483720	191	0.99	7820	7820	7730	10100	5440	7770	7768.17	0.96	0	31	8156	7962	7846	7652	7536	7905	7595	55	2330	500	5900	10	1	9749984	760	4.12	0.45	12	0.00	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	9020	-13.53	20241031	6400	21.88	20240805	9020	-13.53	20241031	6400	21.88	20240805	2.33	N	111110	500	55 억	93947	N	N	0	N	N
18	20241227	160829	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7770	-300	5	-3.72	149754330	19185	58.36	7950	8040	7730	10490	5650	8070	7805.84	1.00	0	1297	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	758	4.10	0.45	12	0.20	1893.00	17284.00	9020	20241031	-13.86	6400	20240805	21.41	9020	-13.86	20241031	6400	21.41	20240805	9020	-13.86	20241031	6400	21.41	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
19	20241227	150828	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7800	-270	5	-3.35	137497420	17603	53.54	7950	8040	7740	10490	5650	8070	7811.02	1.00	0	1444	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	760	4.12	0.45	12	0.18	1893.00	17284.00	9020	20241031	-13.53	6400	20240805	21.88	9020	-13.53	20241031	6400	21.88	20240805	9020	-13.53	20241031	6400	21.88	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
20	20241227	140830	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7780	-290	5	-3.59	110611680	14147	43.03	7950	8040	7750	10490	5650	8070	7818.74	1.00	0	1361	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	759	4.11	0.45	12	0.15	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
21	20241227	130829	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7770	-300	5	-3.72	91225800	11652	35.44	7950	8040	7750	10490	5650	8070	7829.20	1.00	0	764	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	758	4.10	0.45	12	0.12	1893.00	17284.00	9020	20241031	-13.86	6400	20240805	21.41	9020	-13.86	20241031	6400	21.41	20240805	9020	-13.86	20241031	6400	21.41	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
22	20241227	120831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7780	-290	5	-3.59	78947250	10071	30.63	7950	8040	7750	10490	5650	8070	7839.07	1.00	0	69	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	759	4.11	0.45	12	0.10	1893.00	17284.00	9020	20241031	-13.75	6400	20240805	21.56	9020	-13.75	20241031	6400	21.56	20240805	9020	-13.75	20241031	6400	21.56	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
23	20241227	110827	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7810	-260	5	-3.22	48853900	6198	18.85	7950	8040	7800	10490	5650	8070	7882.20	1.00	0	-586	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	761	4.13	0.45	12	0.06	1893.00	17284.00	9020	20241031	-13.41	6400	20240805	22.03	9020	-13.41	20241031	6400	22.03	20240805	9020	-13.41	20241031	6400	22.03	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
24	20241227	100826	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7960	-110	5	-1.36	22999850	2905	8.84	7950	8040	7830	10490	5650	8070	7917.33	1.00	0	-52	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	776	4.20	0.46	12	0.03	1893.00	17284.00	9020	20241031	-11.75	6400	20240805	24.38	9020	-11.75	20241031	6400	24.38	20240805	9020	-11.75	20241031	6400	24.38	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
25	20241227	090831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8030	-40	5	-0.50	4980720	627	1.91	7950	8040	7830	10490	5650	8070	7943.73	1.00	0	-80	8210	8140	8040	7970	7870	8175	8005	55	2420	500	6130	10	1	9749984	783	4.24	0.46	12	0.01	1893.00	17284.00	9020	20241031	-10.98	6400	20240805	25.47	9020	-10.98	20241031	6400	25.47	20240805	9020	-10.98	20241031	6400	25.47	20240805	2.34	N	111110	500	55 억	97110	N	N	0	N	N
26	20241226	160824	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8070	0	3	0.00	257184800	32061	95.62	8000	8110	7940	10490	5650	8070	8021.73	1.00	0	1616	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	787	4.26	0.47	12	0.33	1893.00	17284.00	9020	20241031	-10.53	6400	20240805	26.09	9020	-10.53	20241031	6400	26.09	20240805	9020	-10.53	20241031	6400	26.09	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
27	20241226	150820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8040	-30	5	-0.37	233141170	29073	86.71	8000	8110	7940	10490	5650	8070	8019.16	1.00	0	1821	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	784	4.25	0.47	12	0.30	1893.00	17284.00	9020	20241031	-10.86	6400	20240805	25.62	9020	-10.86	20241031	6400	25.62	20240805	9020	-10.86	20241031	6400	25.62	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
28	20241226	140821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8070	0	3	0.00	171105470	21363	63.71	8000	8110	7940	10490	5650	8070	8009.43	1.00	0	2629	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	787	4.26	0.47	12	0.22	1893.00	17284.00	9020	20241031	-10.53	6400	20240805	26.09	9020	-10.53	20241031	6400	26.09	20240805	9020	-10.53	20241031	6400	26.09	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
29	20241226	130822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	-70	5	-0.87	115948520	14505	43.26	8000	8110	7950	10490	5650	8070	7993.69	1.00	0	520	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	780	4.23	0.46	12	0.15	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
30	20241226	120819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8010	-60	5	-0.74	113755670	14230	42.44	8000	8110	7950	10490	5650	8070	7994.07	1.00	0	416	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	781	4.23	0.46	12	0.15	1893.00	17284.00	9020	20241031	-11.20	6400	20240805	25.16	9020	-11.20	20241031	6400	25.16	20240805	9020	-11.20	20241031	6400	25.16	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
31	20241226	110819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8010	-60	5	-0.74	33031910	4102	12.23	8000	8110	7990	10490	5650	8070	8052.64	1.00	0	22	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	781	4.23	0.46	12	0.04	1893.00	17284.00	9020	20241031	-11.20	6400	20240805	25.16	9020	-11.20	20241031	6400	25.16	20240805	9020	-11.20	20241031	6400	25.16	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
32	20241226	100821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8040	-30	5	-0.37	22052350	2734	8.15	8000	8110	7990	10490	5650	8070	8065.97	1.00	0	-47	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	784	4.25	0.47	12	0.03	1893.00	17284.00	9020	20241031	-10.86	6400	20240805	25.62	9020	-10.86	20241031	6400	25.62	20240805	9020	-10.86	20241031	6400	25.62	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
33	20241226	090821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8070	0	3	0.00	696420	87	0.26	8000	8070	8000	10490	5650	8070	8004.83	1.00	0	-10	8283	8176	7963	7856	7643	8230	7910	55	2420	500	6130	10	1	9749984	787	4.26	0.47	12	0.00	1893.00	17284.00	9020	20241031	-10.53	6400	20240805	26.09	9020	-10.53	20241031	6400	26.09	20240805	9020	-10.53	20241031	6400	26.09	20240805	2.37	N	111110	500	55 억	97333	N	N	0	N	N
34	20241224	160822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8070	180	2	2.28	267609730	33518	201.41	7810	8070	7750	10250	5530	7890	7984.05	1.03	0	-1802	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	787	4.26	0.47	12	0.34	1893.00	17284.00	9020	20241031	-10.53	6400	20240805	26.09	9020	-10.53	20241031	6400	26.09	20240805	9020	-10.53	20241031	6400	26.09	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
35	20241224	150820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	110	2	1.39	245658140	30785	184.98	7810	8010	7750	10250	5530	7890	7979.80	1.03	0	-1343	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	780	4.23	0.46	12	0.32	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
36	20241224	140818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	110	2	1.39	177171890	22223	133.54	7810	8010	7750	10250	5530	7890	7972.46	1.03	0	578	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	780	4.23	0.46	12	0.23	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
37	20241224	130820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	100	2	1.27	137546350	17269	103.77	7810	8010	7750	10250	5530	7890	7964.93	1.03	0	2270	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	779	4.22	0.46	12	0.18	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
38	20241224	120819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	100	2	1.27	98203320	12348	74.20	7810	8000	7750	10250	5530	7890	7952.97	1.03	0	3534	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	779	4.22	0.46	12	0.13	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
39	20241224	110822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	100	2	1.27	50103260	6330	38.04	7810	8000	7750	10250	5530	7890	7915.21	1.03	0	2232	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	779	4.22	0.46	12	0.06	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
40	20241224	100820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7820	-70	5	-0.89	20543360	2612	15.70	7810	8000	7750	10250	5530	7890	7864.99	1.03	0	496	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	762	4.13	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.30	6400	20240805	22.19	9020	-13.30	20241031	6400	22.19	20240805	9020	-13.30	20241031	6400	22.19	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
41	20241224	090824	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7980	90	2	1.14	5326380	673	4.04	7810	8000	7810	10250	5530	7890	7914.38	1.03	0	156	8203	8046	7893	7736	7583	8125	7815	55	2360	500	5990	10	1	9749984	778	4.22	0.46	12	0.01	1893.00	17284.00	9020	20241031	-11.53	6400	20240805	24.69	9020	-11.53	20241031	6400	24.69	20240805	9020	-11.53	20241031	6400	24.69	20240805	2.40	N	111110	500	55 억	100545	N	N	9	N	N
42	20241223	160814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7890	60	2	0.77	131120540	16635	79.47	7830	8050	7740	10170	5490	7830	7882.19	1.01	0	2709	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	769	4.17	0.46	12	0.17	1893.00	17284.00	9020	20241031	-12.53	6400	20240805	23.28	9020	-12.53	20241031	6400	23.28	20240805	9020	-12.53	20241031	6400	23.28	20240805	2.42	N	111110	500	55 억	98354	N	N	9	N	N
43	20241223	150819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7860	30	2	0.38	112557730	14281	68.22	7830	8050	7740	10170	5490	7830	7881.64	1.01	0	3014	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	766	4.15	0.45	12	0.15	1893.00	17284.00	9020	20241031	-12.86	6400	20240805	22.81	9020	-12.86	20241031	6400	22.81	20240805	9020	-12.86	20241031	6400	22.81	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
44	20241223	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7930	100	2	1.28	90545910	11485	54.87	7830	8050	7740	10170	5490	7830	7883.84	1.01	0	1702	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	773	4.19	0.46	12	0.12	1893.00	17284.00	9020	20241031	-12.08	6400	20240805	23.91	9020	-12.08	20241031	6400	23.91	20240805	9020	-12.08	20241031	6400	23.91	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
45	20241223	130813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7930	100	2	1.28	84681740	10745	51.33	7830	8050	7740	10170	5490	7830	7881.04	1.01	0	1191	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	773	4.19	0.46	12	0.11	1893.00	17284.00	9020	20241031	-12.08	6400	20240805	23.91	9020	-12.08	20241031	6400	23.91	20240805	9020	-12.08	20241031	6400	23.91	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
46	20241223	120815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7930	100	2	1.28	74502420	9459	45.19	7830	8050	7740	10170	5490	7830	7876.35	1.01	0	456	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	773	4.19	0.46	12	0.10	1893.00	17284.00	9020	20241031	-12.08	6400	20240805	23.91	9020	-12.08	20241031	6400	23.91	20240805	9020	-12.08	20241031	6400	23.91	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
47	20241223	110814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7820	-10	5	-0.13	23055570	2955	14.12	7830	7900	7740	10170	5490	7830	7802.22	1.01	0	1603	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	762	4.13	0.45	12	0.03	1893.00	17284.00	9020	20241031	-13.30	6400	20240805	22.19	9020	-13.30	20241031	6400	22.19	20240805	9020	-13.30	20241031	6400	22.19	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
48	20241223	100808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7820	-10	5	-0.13	14441550	1852	8.85	7830	7900	7740	10170	5490	7830	7797.81	1.01	0	558	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	762	4.13	0.45	12	0.02	1893.00	17284.00	9020	20241031	-13.30	6400	20240805	22.19	9020	-13.30	20241031	6400	22.19	20240805	9020	-13.30	20241031	6400	22.19	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
49	20241223	090813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7850	20	2	0.26	3346860	430	2.05	7830	7900	7740	10170	5490	7830	7783.40	1.01	0	91	8170	8000	7860	7690	7550	7930	7620	55	2340	500	5950	10	1	9749984	765	4.15	0.45	12	0.00	1893.00	17284.00	9020	20241031	-12.97	6400	20240805	22.66	9020	-12.97	20241031	6400	22.66	20240805	9020	-12.97	20241031	6400	22.66	20240805	2.42	N	111110	500	55 억	98354	N	N	1	N	N
50	20241220	160808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7830	-180	5	-2.25	164802280	20873	46.94	7990	8030	7720	10410	5610	8010	7895.48	1.05	0	-2004	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	763	4.14	0.45	12	0.21	1893.00	17284.00	9020	20241031	-13.19	6400	20240805	22.34	9020	-13.19	20241031	6400	22.34	20240805	9020	-13.19	20241031	6400	22.34	20240805	2.33	N	111110	500	55 억	102038	N	N	1	N	N
51	20241220	150813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7830	-180	5	-2.25	153772930	19466	43.77	7990	8030	7720	10410	5610	8010	7899.56	1.05	0	-1777	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	763	4.14	0.45	12	0.20	1893.00	17284.00	9020	20241031	-13.19	6400	20240805	22.34	9020	-13.19	20241031	6400	22.34	20240805	9020	-13.19	20241031	6400	22.34	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
52	20241220	140810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7840	-170	5	-2.12	145637780	18428	41.44	7990	8030	7720	10410	5610	8010	7903.07	1.05	0	-2470	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	764	4.14	0.45	12	0.19	1893.00	17284.00	9020	20241031	-13.08	6400	20240805	22.50	9020	-13.08	20241031	6400	22.50	20240805	9020	-13.08	20241031	6400	22.50	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
53	20241220	130809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7830	-180	5	-2.25	135491070	17132	38.52	7990	8030	7720	10410	5610	8010	7908.65	1.05	0	-2777	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	763	4.14	0.45	12	0.18	1893.00	17284.00	9020	20241031	-13.19	6400	20240805	22.34	9020	-13.19	20241031	6400	22.34	20240805	9020	-13.19	20241031	6400	22.34	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
54	20241220	120809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	-130	5	-1.62	102833500	12945	29.11	7990	8030	7860	10410	5610	8010	7943.88	1.05	0	-2908	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	768	4.16	0.46	12	0.13	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
55	20241220	110808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	-130	5	-1.62	90693100	11404	25.64	7990	8030	7880	10410	5610	8010	7952.74	1.05	0	-2934	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	768	4.16	0.46	12	0.12	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
56	20241220	100810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7910	-100	5	-1.25	76598770	9622	21.64	7990	8030	7900	10410	5610	8010	7960.80	1.05	0	-2786	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	771	4.18	0.46	12	0.10	1893.00	17284.00	9020	20241031	-12.31	6400	20240805	23.59	9020	-12.31	20241031	6400	23.59	20240805	9020	-12.31	20241031	6400	23.59	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
57	20241220	090811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7930	-80	5	-1.00	5747350	722	1.62	7990	8030	7930	10410	5610	8010	7960.32	1.05	0	-89	8243	8126	8023	7906	7803	8185	7965	55	2400	500	6080	10	1	9749984	773	4.19	0.46	12	0.01	1893.00	17284.00	9020	20241031	-12.08	6400	20240805	23.91	9020	-12.08	20241031	6400	23.91	20240805	9020	-12.08	20241031	6400	23.91	20240805	2.33	N	111110	500	55 억	102038	N	N	0	N	N
58	20241219	160807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8010	-110	5	-1.35	355242240	44435	45.02	8000	8140	7920	10550	5690	8120	7994.65	0.97	0	5726	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	781	4.23	0.46	12	0.46	1893.00	17284.00	9020	20241031	-11.20	6400	20240805	25.16	9020	-11.20	20241031	6400	25.16	20240805	9020	-11.20	20241031	6400	25.16	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
59	20241219	150806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	-130	5	-1.60	347235920	43433	44.01	8000	8140	7920	10550	5690	8120	7994.75	0.97	0	6162	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	779	4.22	0.46	12	0.45	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
60	20241219	140807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	-120	5	-1.48	303779690	37979	38.48	8000	8140	7920	10550	5690	8120	7998.62	0.97	0	8611	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	780	4.23	0.46	12	0.39	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
61	20241219	130806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8030	-90	5	-1.11	250006420	31235	31.65	8000	8140	7920	10550	5690	8120	8004.05	0.97	0	8527	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	783	4.24	0.46	12	0.32	1893.00	17284.00	9020	20241031	-10.98	6400	20240805	25.47	9020	-10.98	20241031	6400	25.47	20240805	9020	-10.98	20241031	6400	25.47	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
62	20241219	120809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8020	-100	5	-1.23	172526330	21559	21.84	8000	8140	7920	10550	5690	8120	8002.52	0.97	0	6056	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	782	4.24	0.46	12	0.22	1893.00	17284.00	9020	20241031	-11.09	6400	20240805	25.31	9020	-11.09	20241031	6400	25.31	20240805	9020	-11.09	20241031	6400	25.31	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
63	20241219	110806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8050	-70	5	-0.86	151342270	18920	19.17	8000	8140	7920	10550	5690	8120	7999.06	0.97	0	6453	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	785	4.25	0.47	12	0.19	1893.00	17284.00	9020	20241031	-10.75	6400	20240805	25.78	9020	-10.75	20241031	6400	25.78	20240805	9020	-10.75	20241031	6400	25.78	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
64	20241219	100757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	-120	5	-1.48	79912310	10000	10.13	8000	8140	7920	10550	5690	8120	7991.23	0.97	0	3830	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	780	4.23	0.46	12	0.10	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
65	20241219	090808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8020	-100	5	-1.23	18906020	2364	2.40	8000	8140	7920	10550	5690	8120	7997.47	0.97	0	1221	8440	8280	8090	7930	7740	8360	8010	55	2430	500	6170	10	1	9749984	782	4.24	0.46	12	0.02	1893.00	17284.00	9020	20241031	-11.09	6400	20240805	25.31	9020	-11.09	20241031	6400	25.31	20240805	9020	-11.09	20241031	6400	25.31	20240805	2.37	N	111110	500	55 억	94284	N	N	7	N	N
66	20241218	160803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8120	200	2	2.53	801167630	98681	201.54	7990	8250	7900	10290	5550	7920	8118.76	0.84	0	10748	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	792	4.29	0.47	12	1.01	1893.00	17284.00	9020	20241031	-9.98	6400	20240805	26.88	9020	-9.98	20241031	6400	26.88	20240805	9020	-9.98	20241031	6400	26.88	20240805	2.35	N	111110	500	55 억	81576	N	N	7	N	N
67	20241218	150807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8080	160	2	2.02	766365760	94388	192.77	7990	8250	7900	10290	5550	7920	8119.31	0.84	0	10903	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	788	4.27	0.47	12	0.97	1893.00	17284.00	9020	20241031	-10.42	6400	20240805	26.25	9020	-10.42	20241031	6400	26.25	20240805	9020	-10.42	20241031	6400	26.25	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
68	20241218	140805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8100	180	2	2.27	692389340	85253	174.12	7990	8250	7900	10290	5550	7920	8121.58	0.84	0	11511	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	790	4.28	0.47	12	0.87	1893.00	17284.00	9020	20241031	-10.20	6400	20240805	26.56	9020	-10.20	20241031	6400	26.56	20240805	9020	-10.20	20241031	6400	26.56	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
69	20241218	130807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8050	130	2	1.64	617845510	76025	155.27	7990	8250	7900	10290	5550	7920	8126.87	0.84	0	9823	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	785	4.25	0.47	12	0.78	1893.00	17284.00	9020	20241031	-10.75	6400	20240805	25.78	9020	-10.75	20241031	6400	25.78	20240805	9020	-10.75	20241031	6400	25.78	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
70	20241218	120757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8090	170	2	2.15	602676050	74143	151.43	7990	8250	7900	10290	5550	7920	8128.56	0.84	0	10723	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	789	4.27	0.47	12	0.76	1893.00	17284.00	9020	20241031	-10.31	6400	20240805	26.41	9020	-10.31	20241031	6400	26.41	20240805	9020	-10.31	20241031	6400	26.41	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
71	20241218	110805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8060	140	2	1.77	582875710	71687	146.41	7990	8250	7900	10290	5550	7920	8130.84	0.84	0	11029	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	786	4.26	0.47	12	0.74	1893.00	17284.00	9020	20241031	-10.64	6400	20240805	25.94	9020	-10.64	20241031	6400	25.94	20240805	9020	-10.64	20241031	6400	25.94	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
72	20241218	100806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8080	160	2	2.02	517267690	63604	129.90	7990	8250	7900	10290	5550	7920	8132.63	0.84	0	12007	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	788	4.27	0.47	12	0.65	1893.00	17284.00	9020	20241031	-10.42	6400	20240805	26.25	9020	-10.42	20241031	6400	26.25	20240805	9020	-10.42	20241031	6400	26.25	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
73	20241218	090808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7970	50	2	0.63	8632300	1082	2.21	7990	7990	7900	10290	5550	7920	7978.10	0.84	0	-296	8126	8022	7936	7832	7746	7980	7790	55	2370	500	6010	10	1	9749984	777	4.21	0.46	12	0.01	1893.00	17284.00	9020	20241031	-11.64	6400	20240805	24.53	9020	-11.64	20241031	6400	24.53	20240805	9020	-11.64	20241031	6400	24.53	20240805	2.35	N	111110	500	55 억	81576	N	N	0	N	N
74	20241217	160801	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7920	30	2	0.38	362188060	45586	129.14	7940	8040	7850	10250	5530	7890	7945.16	0.76	0	6679	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	772	4.18	0.46	12	0.47	1893.00	17284.00	9020	20241031	-12.20	6400	20240805	23.75	9020	-12.20	20241031	6400	23.75	20240805	9020	-12.20	20241031	6400	23.75	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
75	20241217	150804	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7890	0	3	0.00	346188460	43563	123.41	7940	8040	7850	10250	5530	7890	7946.85	0.76	0	7061	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	769	4.17	0.46	12	0.45	1893.00	17284.00	9020	20241031	-12.53	6400	20240805	23.28	9020	-12.53	20241031	6400	23.28	20240805	9020	-12.53	20241031	6400	23.28	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
76	20241217	140756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7920	30	2	0.38	299009490	37597	106.51	7940	8040	7850	10250	5530	7890	7953.01	0.76	0	7173	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	772	4.18	0.46	12	0.39	1893.00	17284.00	9020	20241031	-12.20	6400	20240805	23.75	9020	-12.20	20241031	6400	23.75	20240805	9020	-12.20	20241031	6400	23.75	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
77	20241217	130752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7960	70	2	0.89	232062150	29134	82.53	7940	8040	7850	10250	5530	7890	7965.34	0.76	0	6868	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	776	4.20	0.46	12	0.30	1893.00	17284.00	9020	20241031	-11.75	6400	20240805	24.38	9020	-11.75	20241031	6400	24.38	20240805	9020	-11.75	20241031	6400	24.38	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
78	20241217	120743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	100	2	1.27	183110410	22998	65.15	7940	8040	7850	10250	5530	7890	7962.01	0.76	0	6180	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	779	4.22	0.46	12	0.24	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
79	20241217	110748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8010	120	2	1.52	135527380	17033	48.25	7940	8040	7850	10250	5530	7890	7956.75	0.76	0	6401	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	781	4.23	0.46	12	0.17	1893.00	17284.00	9020	20241031	-11.20	6400	20240805	25.16	9020	-11.20	20241031	6400	25.16	20240805	9020	-11.20	20241031	6400	25.16	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
80	20241217	100754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8000	110	2	1.39	91264270	11504	32.59	7940	8040	7850	10250	5530	7890	7933.26	0.76	0	5162	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	780	4.23	0.46	12	0.12	1893.00	17284.00	9020	20241031	-11.31	6400	20240805	25.00	9020	-11.31	20241031	6400	25.00	20240805	9020	-11.31	20241031	6400	25.00	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
81	20241217	090803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7900	10	2	0.13	1666990	210	0.59	7940	7940	7860	10250	5530	7890	7938.05	0.76	0	-12	8183	8036	7913	7766	7643	7975	7705	55	2360	500	5990	10	1	9749984	770	4.17	0.46	12	0.00	1893.00	17284.00	9020	20241031	-12.42	6400	20240805	23.44	9020	-12.42	20241031	6400	23.44	20240805	9020	-12.42	20241031	6400	23.44	20240805	2.39	N	111110	500	55 억	73870	N	N	0	N	N
82	20241216	160754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7890	-140	5	-1.74	277463370	35281	88.57	8060	8060	7790	10430	5630	8030	7864.38	0.82	0	40	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	769	4.17	0.46	12	0.36	1893.00	17284.00	9020	20241031	-12.53	6400	20240805	23.28	9020	-12.53	20241031	6400	23.28	20240805	9020	-12.53	20241031	6400	23.28	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
83	20241216	150803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7870	-160	5	-1.99	262510430	33380	83.79	8060	8060	7790	10430	5630	8030	7864.30	0.82	0	112	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	767	4.16	0.46	12	0.34	1893.00	17284.00	9020	20241031	-12.75	6400	20240805	22.97	9020	-12.75	20241031	6400	22.97	20240805	9020	-12.75	20241031	6400	22.97	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
84	20241216	140802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7890	-140	5	-1.74	214060360	27213	68.31	8060	8060	7790	10430	5630	8030	7866.11	0.82	0	-638	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	769	4.17	0.46	12	0.28	1893.00	17284.00	9020	20241031	-12.53	6400	20240805	23.28	9020	-12.53	20241031	6400	23.28	20240805	9020	-12.53	20241031	6400	23.28	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
85	20241216	130803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7940	-90	5	-1.12	198309400	25214	63.29	8060	8060	7790	10430	5630	8030	7865.05	0.82	0	-1198	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	774	4.19	0.46	12	0.26	1893.00	17284.00	9020	20241031	-11.97	6400	20240805	24.06	9020	-11.97	20241031	6400	24.06	20240805	9020	-11.97	20241031	6400	24.06	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
86	20241216	120803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7980	-50	5	-0.62	178781180	22737	57.08	8060	8060	7790	10430	5630	8030	7863.01	0.82	0	-1670	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	778	4.22	0.46	12	0.23	1893.00	17284.00	9020	20241031	-11.53	6400	20240805	24.69	9020	-11.53	20241031	6400	24.69	20240805	9020	-11.53	20241031	6400	24.69	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
87	20241216	110802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7830	-200	5	-2.49	155204060	19739	49.55	8060	8060	7790	10430	5630	8030	7862.81	0.82	0	-3012	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	763	4.14	0.45	12	0.20	1893.00	17284.00	9020	20241031	-13.19	6400	20240805	22.34	9020	-13.19	20241031	6400	22.34	20240805	9020	-13.19	20241031	6400	22.34	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
88	20241216	100802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7840	-190	5	-2.37	114700640	14573	36.58	8060	8060	7790	10430	5630	8030	7870.76	0.82	0	-4699	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	764	4.14	0.45	12	0.15	1893.00	17284.00	9020	20241031	-13.08	6400	20240805	22.50	9020	-13.08	20241031	6400	22.50	20240805	9020	-13.08	20241031	6400	22.50	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
89	20241216	090803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7980	-50	5	-0.62	4877610	613	1.54	8060	8060	7910	10430	5630	8030	7956.95	0.82	0	-18	8196	8112	7986	7902	7776	8155	7945	55	2400	500	6100	10	1	9749984	778	4.22	0.46	12	0.01	1893.00	17284.00	9020	20241031	-11.53	6400	20240805	24.69	9020	-11.53	20241031	6400	24.69	20240805	9020	-11.53	20241031	6400	24.69	20240805	2.39	N	111110	500	55 억	79735	N	N	9	N	N
90	20241213	160755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8030	90	2	1.13	317773390	39802	91.89	7940	8070	7860	10320	5560	7940	7983.80	0.73	0	8831	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	783	4.24	0.46	12	0.41	1893.00	17284.00	9020	20241031	-10.98	6400	20240805	25.47	9020	-10.98	20241031	6400	25.47	20240805	9020	-10.98	20241031	6400	25.47	20240805	2.40	N	111110	500	55 억	71097	N	N	9	N	N
91	20241213	150800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7960	20	2	0.25	282503370	35379	81.68	7940	8070	7860	10320	5560	7940	7985.06	0.73	0	9875	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	776	4.20	0.46	12	0.36	1893.00	17284.00	9020	20241031	-11.75	6400	20240805	24.38	9020	-11.75	20241031	6400	24.38	20240805	9020	-11.75	20241031	6400	24.38	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
92	20241213	140801	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8030	90	2	1.13	205082740	25711	59.36	7940	8030	7860	10320	5560	7940	7976.46	0.73	0	6778	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	783	4.24	0.46	12	0.26	1893.00	17284.00	9020	20241031	-10.98	6400	20240805	25.47	9020	-10.98	20241031	6400	25.47	20240805	9020	-10.98	20241031	6400	25.47	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
93	20241213	130801	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7980	40	2	0.50	144976580	18211	42.04	7940	8010	7860	10320	5560	7940	7960.93	0.73	0	6771	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	778	4.22	0.46	12	0.19	1893.00	17284.00	9020	20241031	-11.53	6400	20240805	24.69	9020	-11.53	20241031	6400	24.69	20240805	9020	-11.53	20241031	6400	24.69	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
94	20241213	120802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7980	40	2	0.50	120295200	15117	34.90	7940	8010	7860	10320	5560	7940	7957.61	0.73	0	5353	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	778	4.22	0.46	12	0.16	1893.00	17284.00	9020	20241031	-11.53	6400	20240805	24.69	9020	-11.53	20241031	6400	24.69	20240805	9020	-11.53	20241031	6400	24.69	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
95	20241213	110759	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7990	50	2	0.63	65588010	8249	19.04	7940	8010	7860	10320	5560	7940	7951.03	0.73	0	3200	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	779	4.22	0.46	12	0.08	1893.00	17284.00	9020	20241031	-11.42	6400	20240805	24.84	9020	-11.42	20241031	6400	24.84	20240805	9020	-11.42	20241031	6400	24.84	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
96	20241213	100751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7950	10	2	0.13	15632060	1976	4.56	7940	7990	7860	10320	5560	7940	7910.96	0.73	0	759	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	775	4.20	0.46	12	0.02	1893.00	17284.00	9020	20241031	-11.86	6400	20240805	24.22	9020	-11.86	20241031	6400	24.22	20240805	9020	-11.86	20241031	6400	24.22	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
97	20241213	090801	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7960	20	2	0.25	1772390	224	0.52	7940	7990	7860	10320	5560	7940	7912.46	0.73	0	-150	8166	8052	7916	7802	7666	8110	7860	55	2380	500	6030	10	1	9749984	776	4.20	0.46	12	0.00	1893.00	17284.00	9020	20241031	-11.75	6400	20240805	24.38	9020	-11.75	20241031	6400	24.38	20240805	9020	-11.75	20241031	6400	24.38	20240805	2.40	N	111110	500	55 억	71097	N	N	113	N	N
98	20241212	160802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7940	60	2	0.76	343229540	43308	370.28	7780	8030	7780	10240	5520	7880	7925.06	0.63	0	5537	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	774	4.19	0.46	12	0.44	1893.00	17284.00	9020	20241031	-11.97	6400	20240805	24.06	9020	-11.97	20241031	6400	24.06	20240805	9020	-11.97	20241031	6400	24.06	20240805	2.42	N	111110	500	55 억	61128	N	N	113	N	N
99	20241212	150755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7920	40	2	0.51	320391560	40436	345.73	7780	8030	7780	10240	5520	7880	7923.42	0.63	0	5646	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	772	4.18	0.46	12	0.41	1893.00	17284.00	9020	20241031	-12.20	6400	20240805	23.75	9020	-12.20	20241031	6400	23.75	20240805	9020	-12.20	20241031	6400	23.75	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
100	20241212	140754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7850	-30	5	-0.38	301013940	37980	324.73	7780	8030	7780	10240	5520	7880	7925.59	0.63	0	5085	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	765	4.15	0.45	12	0.39	1893.00	17284.00	9020	20241031	-12.97	6400	20240805	22.66	9020	-12.97	20241031	6400	22.66	20240805	9020	-12.97	20241031	6400	22.66	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
101	20241212	130748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7870	-10	5	-0.13	290325540	36614	313.05	7780	8030	7780	10240	5520	7880	7929.36	0.63	0	5186	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	767	4.16	0.46	12	0.38	1893.00	17284.00	9020	20241031	-12.75	6400	20240805	22.97	9020	-12.75	20241031	6400	22.97	20240805	9020	-12.75	20241031	6400	22.97	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
102	20241212	120740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7920	40	2	0.51	286754600	36158	309.15	7780	8030	7780	10240	5520	7880	7930.60	0.63	0	4919	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	772	4.18	0.46	12	0.37	1893.00	17284.00	9020	20241031	-12.20	6400	20240805	23.75	9020	-12.20	20241031	6400	23.75	20240805	9020	-12.20	20241031	6400	23.75	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
103	20241212	110751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8010	130	2	1.65	238021420	29962	256.17	7780	8030	7780	10240	5520	7880	7944.11	0.63	0	4289	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	781	4.23	0.46	12	0.31	1893.00	17284.00	9020	20241031	-11.20	6400	20240805	25.16	9020	-11.20	20241031	6400	25.16	20240805	9020	-11.20	20241031	6400	25.16	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
104	20241212	100749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7900	20	2	0.25	31748600	4027	34.43	7780	7950	7780	10240	5520	7880	7883.93	0.63	0	-1246	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	770	4.17	0.46	12	0.04	1893.00	17284.00	9020	20241031	-12.42	6400	20240805	23.44	9020	-12.42	20241031	6400	23.44	20240805	9020	-12.42	20241031	6400	23.44	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
105	20241212	090755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7940	60	2	0.76	6825430	877	7.50	7780	7940	7780	10240	5520	7880	7782.70	0.63	0	-110	8046	7962	7886	7802	7726	8005	7845	55	2360	500	5980	10	1	9749984	774	4.19	0.46	12	0.01	1893.00	17284.00	9020	20241031	-11.97	6400	20240805	24.06	9020	-11.97	20241031	6400	24.06	20240805	9020	-11.97	20241031	6400	24.06	20240805	2.42	N	111110	500	55 억	61128	N	N	0	N	N
106	20241211	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	70	2	0.90	92040120	11679	16.98	7810	7970	7810	10150	5470	7810	7880.82	0.60	0	3324	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	768	4.16	0.46	12	0.12	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
107	20241211	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	70	2	0.90	85137310	10803	15.70	7810	7970	7810	10150	5470	7810	7880.90	0.60	0	3266	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	768	4.16	0.46	12	0.11	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
108	20241211	140754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7830	20	2	0.26	82531790	10471	15.22	7810	7970	7810	10150	5470	7810	7881.94	0.60	0	3219	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	763	4.14	0.45	12	0.11	1893.00	17284.00	9020	20241031	-13.19	6400	20240805	22.34	9020	-13.19	20241031	6400	22.34	20240805	9020	-13.19	20241031	6400	22.34	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
109	20241211	130757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	70	2	0.90	75677880	9596	13.95	7810	7970	7810	10150	5470	7810	7886.40	0.60	0	3121	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	768	4.16	0.46	12	0.10	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
110	20241211	120758	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7890	80	2	1.02	68555670	8689	12.63	7810	7970	7810	10150	5470	7810	7889.94	0.60	0	3082	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	769	4.17	0.46	12	0.09	1893.00	17284.00	9020	20241031	-12.53	6400	20240805	23.28	9020	-12.53	20241031	6400	23.28	20240805	9020	-12.53	20241031	6400	23.28	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
111	20241211	110754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7930	120	2	1.54	61830050	7835	11.39	7810	7970	7810	10150	5470	7810	7891.52	0.60	0	2808	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	773	4.19	0.46	12	0.08	1893.00	17284.00	9020	20241031	-12.08	6400	20240805	23.91	9020	-12.08	20241031	6400	23.91	20240805	9020	-12.08	20241031	6400	23.91	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
112	20241211	100756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7870	60	2	0.77	54565630	6915	10.05	7810	7970	7810	10150	5470	7810	7890.91	0.60	0	2587	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	767	4.16	0.46	12	0.07	1893.00	17284.00	9020	20241031	-12.75	6400	20240805	22.97	9020	-12.75	20241031	6400	22.97	20240805	9020	-12.75	20241031	6400	22.97	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
113	20241211	090800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7850	40	2	0.51	3495150	445	0.65	7810	7940	7810	10150	5470	7810	7854.27	0.60	0	-49	8343	8076	7623	7356	6903	8210	7490	55	2340	500	5930	10	1	9749984	765	4.15	0.45	12	0.00	1893.00	17284.00	9020	20241031	-12.97	6400	20240805	22.66	9020	-12.97	20241031	6400	22.66	20240805	9020	-12.97	20241031	6400	22.66	20240805	2.39	N	111110	500	55 억	58865	N	N	0	N	N
114	20241210	160750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7810	480	2	6.55	505852250	66043	353.80	7540	7890	7170	9520	5140	7330	7659.42	0.45	0	14438	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	761	4.13	0.45	12	0.68	1893.00	17284.00	9020	20241031	-13.41	6400	20240805	22.03	9020	-13.41	20241031	6400	22.03	20240805	9020	-13.41	20241031	6400	22.03	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
115	20241210	150750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7880	550	2	7.50	472149810	61751	330.80	7540	7890	7170	9520	5140	7330	7646.03	0.45	0	15473	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	768	4.16	0.46	12	0.63	1893.00	17284.00	9020	20241031	-12.64	6400	20240805	23.12	9020	-12.64	20241031	6400	23.12	20240805	9020	-12.64	20241031	6400	23.12	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
116	20241210	140751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7600	270	2	3.68	338497240	44548	238.65	7540	7800	7170	9520	5140	7330	7598.48	0.45	0	10359	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	741	4.01	0.44	12	0.46	1893.00	17284.00	9020	20241031	-15.74	6400	20240805	18.75	9020	-15.74	20241031	6400	18.75	20240805	9020	-15.74	20241031	6400	18.75	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
117	20241210	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7680	350	2	4.77	325973070	42906	229.85	7540	7800	7170	9520	5140	7330	7597.38	0.45	0	9896	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	749	4.06	0.44	12	0.44	1893.00	17284.00	9020	20241031	-14.86	6400	20240805	20.00	9020	-14.86	20241031	6400	20.00	20240805	9020	-14.86	20241031	6400	20.00	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
118	20241210	120750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7660	330	2	4.50	297505340	39177	209.87	7540	7800	7170	9520	5140	7330	7593.88	0.45	0	10537	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	747	4.05	0.44	12	0.40	1893.00	17284.00	9020	20241031	-15.08	6400	20240805	19.69	9020	-15.08	20241031	6400	19.69	20240805	9020	-15.08	20241031	6400	19.69	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
119	20241210	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7680	350	2	4.77	291084510	38341	205.39	7540	7800	7170	9520	5140	7330	7591.99	0.45	0	10875	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	749	4.06	0.44	12	0.39	1893.00	17284.00	9020	20241031	-14.86	6400	20240805	20.00	9020	-14.86	20241031	6400	20.00	20240805	9020	-14.86	20241031	6400	20.00	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
120	20241210	100750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7500	170	2	2.32	129879250	17349	92.94	7540	7630	7170	9520	5140	7330	7486.27	0.45	0	1624	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	731	3.96	0.43	12	0.18	1893.00	17284.00	9020	20241031	-16.85	6400	20240805	17.19	9020	-16.85	20241031	6400	17.19	20240805	9020	-16.85	20241031	6400	17.19	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
121	20241210	090755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7490	160	2	2.18	888320	119	0.64	7540	7540	7370	9520	5140	7330	7464.87	0.45	0	0	7876	7602	7466	7192	7056	7535	7125	55	2190	500	5570	10	1	9749984	730	3.96	0.43	12	0.00	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	9020	-16.96	20241031	6400	17.03	20240805	9020	-16.96	20241031	6400	17.03	20240805	2.51	N	111110	500	55 억	43498	N	N	0	N	N
122	20241209	160747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7330	-420	5	-5.42	138302700	18633	23.46	7510	7740	7330	10070	5430	7750	7422.46	0.50	0	-3611	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	715	3.87	0.42	12	0.19	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	9020	-18.74	20241031	6400	14.53	20240805	9020	-18.74	20241031	6400	14.53	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
123	20241209	150747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	-340	5	-4.39	128446720	17290	21.77	7510	7740	7330	10070	5430	7750	7428.96	0.50	0	-3218	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	722	3.91	0.43	12	0.18	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	9020	-17.85	20241031	6400	15.78	20240805	9020	-17.85	20241031	6400	15.78	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
124	20241209	140749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7400	-350	5	-4.52	79388610	10621	13.37	7510	7740	7360	10070	5430	7750	7474.68	0.50	0	-2334	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	721	3.91	0.43	12	0.11	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	9020	-17.96	20241031	6400	15.62	20240805	9020	-17.96	20241031	6400	15.62	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
125	20241209	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	-340	5	-4.39	74413980	9948	12.53	7510	7740	7360	10070	5430	7750	7480.30	0.50	0	-1758	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	722	3.91	0.43	12	0.10	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	9020	-17.85	20241031	6400	15.78	20240805	9020	-17.85	20241031	6400	15.78	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
126	20241209	120747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-310	5	-4.00	53507410	7139	8.99	7510	7740	7360	10070	5430	7750	7495.08	0.50	0	-2051	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	725	3.93	0.43	12	0.07	1893.00	17284.00	9020	20241031	-17.52	6400	20240805	16.25	9020	-17.52	20241031	6400	16.25	20240805	9020	-17.52	20241031	6400	16.25	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
127	20241209	110748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7460	-290	5	-3.74	40861430	5433	6.84	7510	7740	7430	10070	5430	7750	7520.97	0.50	0	-2017	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	727	3.94	0.43	12	0.06	1893.00	17284.00	9020	20241031	-17.29	6400	20240805	16.56	9020	-17.29	20241031	6400	16.56	20240805	9020	-17.29	20241031	6400	16.56	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
128	20241209	100747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7570	-180	5	-2.32	27581070	3657	4.61	7510	7740	7450	10070	5430	7750	7541.99	0.50	0	-967	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	738	4.00	0.44	12	0.04	1893.00	17284.00	9020	20241031	-16.08	6400	20240805	18.28	9020	-16.08	20241031	6400	18.28	20240805	9020	-16.08	20241031	6400	18.28	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
129	20241209	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7700	-50	5	-0.65	2962160	390	0.49	7510	7740	7510	10070	5430	7750	7595.28	0.50	0	5	8303	8026	7513	7236	6723	8165	7375	55	2320	500	5890	10	1	9749984	751	4.07	0.45	12	0.00	1893.00	17284.00	9020	20241031	-14.63	6400	20240805	20.31	9020	-14.63	20241031	6400	20.31	20240805	9020	-14.63	20241031	6400	20.31	20240805	2.52	N	111110	500	55 억	48854	N	N	0	N	N
130	20241206	160740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7750	480	2	6.60	592597490	79410	147.56	7270	7790	7000	9450	5090	7270	7462.50	0.47	0	-3329	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	756	4.09	0.45	12	0.81	1893.00	17284.00	9020	20241031	-14.08	6400	20240805	21.09	9020	-14.08	20241031	6400	21.09	20240805	9020	-14.08	20241031	6400	21.09	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
131	20241206	150745	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7680	410	2	5.64	522372390	70315	130.66	7270	7680	7000	9450	5090	7270	7429.03	0.47	0	-690	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	749	4.06	0.44	12	0.72	1893.00	17284.00	9020	20241031	-14.86	6400	20240805	20.00	9020	-14.86	20241031	6400	20.00	20240805	9020	-14.86	20241031	6400	20.00	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
132	20241206	140742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7360	90	2	1.24	172672080	24027	44.65	7270	7380	7000	9450	5090	7270	7186.59	0.47	0	1925	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	718	3.89	0.43	12	0.25	1893.00	17284.00	9020	20241031	-18.40	6400	20240805	15.00	9020	-18.40	20241031	6400	15.00	20240805	9020	-18.40	20241031	6400	15.00	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
133	20241206	130743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7230	-40	5	-0.55	146009230	20384	37.88	7270	7380	7000	9450	5090	7270	7162.93	0.47	0	2820	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	705	3.82	0.42	12	0.21	1893.00	17284.00	9020	20241031	-19.84	6400	20240805	12.97	9020	-19.84	20241031	6400	12.97	20240805	9020	-19.84	20241031	6400	12.97	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
134	20241206	120739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	50	2	0.69	130629200	18256	33.92	7270	7380	7000	9450	5090	7270	7155.41	0.47	0	3568	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	714	3.87	0.42	12	0.19	1893.00	17284.00	9020	20241031	-18.85	6400	20240805	14.38	9020	-18.85	20241031	6400	14.38	20240805	9020	-18.85	20241031	6400	14.38	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
135	20241206	110738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7140	-130	5	-1.79	114610370	16038	29.80	7270	7380	7000	9450	5090	7270	7146.18	0.47	0	3770	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	696	3.77	0.41	12	0.16	1893.00	17284.00	9020	20241031	-20.84	6400	20240805	11.56	9020	-20.84	20241031	6400	11.56	20240805	9020	-20.84	20241031	6400	11.56	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
136	20241206	100736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7190	-80	5	-1.10	59856730	8292	15.41	7270	7380	7040	9450	5090	7270	7218.61	0.47	0	971	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	701	3.80	0.42	12	0.09	1893.00	17284.00	9020	20241031	-20.29	6400	20240805	12.34	9020	-20.29	20241031	6400	12.34	20240805	9020	-20.29	20241031	6400	12.34	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
137	20241206	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	10	2	0.14	19987980	2754	5.12	7270	7380	7210	9450	5090	7270	7257.80	0.47	0	-642	7803	7536	7383	7116	6963	7460	7040	55	2180	500	5520	10	1	9749984	710	3.85	0.42	12	0.03	1893.00	17284.00	9020	20241031	-19.29	6400	20240805	13.75	9020	-19.29	20241031	6400	13.75	20240805	9020	-19.29	20241031	6400	13.75	20240805	2.54	N	111110	500	55 억	46225	N	N	0	N	N
138	20241205	160729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-380	5	-4.97	378246990	51671	128.91	7570	7650	7230	9940	5360	7650	7320.50	0.61	0	-13086	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	709	3.84	0.42	12	0.53	1893.00	17284.00	9020	20241031	-19.40	6400	20240805	13.59	9020	-19.40	20241031	6400	13.59	20240805	9020	-19.40	20241031	6400	13.59	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
139	20241205	150734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7250	-400	5	-5.23	356969280	48752	121.63	7570	7650	7230	9940	5360	7650	7322.15	0.61	0	-13004	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	707	3.83	0.42	12	0.50	1893.00	17284.00	9020	20241031	-19.62	6400	20240805	13.28	9020	-19.62	20241031	6400	13.28	20240805	9020	-19.62	20241031	6400	13.28	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
140	20241205	140721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	-330	5	-4.31	303658510	41438	103.38	7570	7650	7230	9940	5360	7650	7328.02	0.61	0	-12436	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	714	3.87	0.42	12	0.43	1893.00	17284.00	9020	20241031	-18.85	6400	20240805	14.38	9020	-18.85	20241031	6400	14.38	20240805	9020	-18.85	20241031	6400	14.38	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
141	20241205	130729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-340	5	-4.44	267210220	36453	90.94	7570	7650	7230	9940	5360	7650	7330.27	0.61	0	-12044	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	713	3.86	0.42	12	0.37	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	9020	-18.96	20241031	6400	14.22	20240805	9020	-18.96	20241031	6400	14.22	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
142	20241205	120730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-340	5	-4.44	231559200	31577	78.78	7570	7650	7230	9940	5360	7650	7333.16	0.61	0	-11809	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	713	3.86	0.42	12	0.32	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	9020	-18.96	20241031	6400	14.22	20240805	9020	-18.96	20241031	6400	14.22	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
143	20241205	110728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7260	-390	5	-5.10	199676220	27188	67.83	7570	7650	7230	9940	5360	7650	7344.28	0.61	0	-11726	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	708	3.84	0.42	12	0.28	1893.00	17284.00	9020	20241031	-19.51	6400	20240805	13.44	9020	-19.51	20241031	6400	13.44	20240805	9020	-19.51	20241031	6400	13.44	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
144	20241205	100726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-340	5	-4.44	109283570	14760	36.82	7570	7650	7300	9940	5360	7650	7404.04	0.61	0	-6960	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	713	3.86	0.42	12	0.15	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	9020	-18.96	20241031	6400	14.22	20240805	9020	-18.96	20241031	6400	14.22	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
145	20241205	090731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7490	-160	5	-2.09	32414930	4298	10.72	7570	7650	7460	9940	5360	7650	7541.86	0.61	0	-1651	8136	7892	7556	7312	6976	8015	7435	55	2290	500	5810	10	1	9749984	730	3.96	0.43	12	0.04	1893.00	17284.00	9020	20241031	-16.96	6400	20240805	17.03	9020	-16.96	20241031	6400	17.03	20240805	9020	-16.96	20241031	6400	17.03	20240805	2.57	N	111110	500	55 억	59235	N	N	0	N	N
146	20241204	160717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7650	110	2	1.46	296577460	40082	115.37	7280	7800	7220	9800	5280	7540	7399.27	0.55	0	6055	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	746	4.04	0.44	12	0.41	1893.00	17284.00	9020	20241031	-15.19	6400	20240805	19.53	9020	-15.19	20241031	6400	19.53	20240805	9020	-15.19	20241031	6400	19.53	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
147	20241204	150718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7420	-120	5	-1.59	251519590	34152	98.30	7280	7520	7220	9800	5280	7540	7364.71	0.55	0	7025	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	723	3.92	0.43	12	0.35	1893.00	17284.00	9020	20241031	-17.74	6400	20240805	15.94	9020	-17.74	20241031	6400	15.94	20240805	9020	-17.74	20241031	6400	15.94	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
148	20241204	140717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	-130	5	-1.72	207766260	28212	81.20	7280	7520	7220	9800	5280	7540	7364.46	0.55	0	5779	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	722	3.91	0.43	12	0.29	1893.00	17284.00	9020	20241031	-17.85	6400	20240805	15.78	9020	-17.85	20241031	6400	15.78	20240805	9020	-17.85	20241031	6400	15.78	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
149	20241204	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7500	-40	5	-0.53	184816330	25124	72.31	7280	7520	7220	9800	5280	7540	7356.17	0.55	0	5665	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	731	3.96	0.43	12	0.26	1893.00	17284.00	9020	20241031	-16.85	6400	20240805	17.19	9020	-16.85	20241031	6400	17.19	20240805	9020	-16.85	20241031	6400	17.19	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
150	20241204	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7500	-40	5	-0.53	168950570	23005	66.21	7280	7500	7220	9800	5280	7540	7344.08	0.55	0	6053	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	731	3.96	0.43	12	0.24	1893.00	17284.00	9020	20241031	-16.85	6400	20240805	17.19	9020	-16.85	20241031	6400	17.19	20240805	9020	-16.85	20241031	6400	17.19	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
151	20241204	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7380	-160	5	-2.12	121288780	16568	47.69	7280	7460	7220	9800	5280	7540	7320.67	0.55	0	5648	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	720	3.90	0.43	12	0.17	1893.00	17284.00	9020	20241031	-18.18	6400	20240805	15.31	9020	-18.18	20241031	6400	15.31	20240805	9020	-18.18	20241031	6400	15.31	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
152	20241204	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	-150	5	-1.99	85546520	11690	33.65	7280	7460	7220	9800	5280	7540	7317.92	0.55	0	4288	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	721	3.90	0.43	12	0.12	1893.00	17284.00	9020	20241031	-18.07	6400	20240805	15.47	9020	-18.07	20241031	6400	15.47	20240805	9020	-18.07	20241031	6400	15.47	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
153	20241204	090719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7350	-190	5	-2.52	11742890	1599	4.60	7280	7460	7280	9800	5280	7540	7343.90	0.55	0	765	7733	7636	7463	7366	7193	7685	7415	55	2260	500	5730	10	1	9749984	717	3.88	0.43	12	0.02	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	9020	-18.51	20241031	6400	14.84	20240805	9020	-18.51	20241031	6400	14.84	20240805	2.58	N	111110	500	55 억	53946	N	N	0	N	N
154	20241203	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	250	2	3.43	256254570	34351	78.00	7300	7560	7290	9470	5110	7290	7459.89	0.54	0	1456	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	735	3.98	0.44	12	0.35	1893.00	17284.00	9020	20241031	-16.41	6400	20240805	17.81	9020	-16.41	20241031	6400	17.81	20240805	9020	-16.41	20241031	6400	17.81	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
155	20241203	150814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7520	230	2	3.16	199237900	26787	60.82	7300	7560	7290	9470	5110	7290	7437.86	0.54	0	2353	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	733	3.97	0.44	12	0.27	1893.00	17284.00	9020	20241031	-16.63	6400	20240805	17.50	9020	-16.63	20241031	6400	17.50	20240805	9020	-16.63	20241031	6400	17.50	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
156	20241203	140802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7520	230	2	3.16	147889890	19959	45.32	7300	7540	7290	9470	5110	7290	7409.68	0.54	0	-248	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	733	3.97	0.44	12	0.20	1893.00	17284.00	9020	20241031	-16.63	6400	20240805	17.50	9020	-16.63	20241031	6400	17.50	20240805	9020	-16.63	20241031	6400	17.50	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
157	20241203	130804	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7470	180	2	2.47	118056320	15978	36.28	7300	7510	7290	9470	5110	7290	7388.68	0.54	0	-587	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	728	3.95	0.43	12	0.16	1893.00	17284.00	9020	20241031	-17.18	6400	20240805	16.72	9020	-17.18	20241031	6400	16.72	20240805	9020	-17.18	20241031	6400	16.72	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
158	20241203	120812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7480	190	2	2.61	97186310	13180	29.93	7300	7510	7290	9470	5110	7290	7373.77	0.54	0	-125	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	729	3.95	0.43	12	0.14	1893.00	17284.00	9020	20241031	-17.07	6400	20240805	16.88	9020	-17.07	20241031	6400	16.88	20240805	9020	-17.07	20241031	6400	16.88	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
159	20241203	110755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7350	60	2	0.82	29290170	4005	9.09	7300	7420	7290	9470	5110	7290	7313.40	0.54	0	1401	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	717	3.88	0.43	12	0.04	1893.00	17284.00	9020	20241031	-18.51	6400	20240805	14.84	9020	-18.51	20241031	6400	14.84	20240805	9020	-18.51	20241031	6400	14.84	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
160	20241203	100743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	30	2	0.41	24662810	3373	7.66	7300	7420	7290	9470	5110	7290	7311.83	0.54	0	1285	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	714	3.87	0.42	12	0.03	1893.00	17284.00	9020	20241031	-18.85	6400	20240805	14.38	9020	-18.85	20241031	6400	14.38	20240805	9020	-18.85	20241031	6400	14.38	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
161	20241203	090736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	100	2	1.37	9906140	1357	3.08	7300	7420	7290	9470	5110	7290	7300.03	0.54	0	811	7610	7450	7330	7170	7050	7390	7110	55	2180	500	5540	10	1	9749984	721	3.90	0.43	12	0.01	1893.00	17284.00	9020	20241031	-18.07	6400	20240805	15.47	9020	-18.07	20241031	6400	15.47	20240805	9020	-18.07	20241031	6400	15.47	20240805	2.53	N	111110	500	55 억	52616	N	N	0	N	N
162	20241202	160724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7290	-120	5	-1.62	322061150	44029	77.45	7410	7490	7210	9630	5190	7410	7314.75	0.51	0	88	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	711	3.85	0.42	12	0.45	1893.00	17284.00	9020	20241031	-19.18	6400	20240805	13.91	9020	-19.18	20241031	6400	13.91	20240805	9020	-19.18	20241031	6400	13.91	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
163	20241202	150825	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-110	5	-1.48	288406240	39412	69.33	7410	7490	7210	9630	5190	7410	7317.73	0.51	0	-94	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	712	3.86	0.42	12	0.40	1893.00	17284.00	9020	20241031	-19.07	6400	20240805	14.06	9020	-19.07	20241031	6400	14.06	20240805	9020	-19.07	20241031	6400	14.06	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
164	20241202	140746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7290	-120	5	-1.62	278191280	38009	66.86	7410	7490	7210	9630	5190	7410	7319.09	0.51	0	-422	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	711	3.85	0.42	12	0.39	1893.00	17284.00	9020	20241031	-19.18	6400	20240805	13.91	9020	-19.18	20241031	6400	13.91	20240805	9020	-19.18	20241031	6400	13.91	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
165	20241202	130740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-100	5	-1.35	249150130	34014	59.83	7410	7490	7210	9630	5190	7410	7324.93	0.51	0	-1464	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	713	3.86	0.42	12	0.35	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	9020	-18.96	20241031	6400	14.22	20240805	9020	-18.96	20241031	6400	14.22	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
166	20241202	120756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-100	5	-1.35	241279540	32931	57.93	7410	7490	7210	9630	5190	7410	7326.82	0.51	0	-1526	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	713	3.86	0.42	12	0.34	1893.00	17284.00	9020	20241031	-18.96	6400	20240805	14.22	9020	-18.96	20241031	6400	14.22	20240805	9020	-18.96	20241031	6400	14.22	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
167	20241202	110713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7330	-80	5	-1.08	219913060	29989	52.75	7410	7490	7210	9630	5190	7410	7333.12	0.51	0	-2293	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	715	3.87	0.42	12	0.31	1893.00	17284.00	9020	20241031	-18.74	6400	20240805	14.53	9020	-18.74	20241031	6400	14.53	20240805	9020	-18.74	20241031	6400	14.53	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
168	20241202	100718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7290	-120	5	-1.62	159543260	21674	38.12	7410	7490	7240	9630	5190	7410	7361.04	0.51	0	-6652	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	711	3.85	0.42	12	0.22	1893.00	17284.00	9020	20241031	-19.18	6400	20240805	13.91	9020	-19.18	20241031	6400	13.91	20240805	9020	-19.18	20241031	6400	13.91	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N
169	20241202	090716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7400	-10	5	-0.13	40134090	5405	9.51	7410	7490	7400	9630	5190	7410	7425.36	0.51	0	813	8076	7742	7576	7242	7076	7660	7160	55	2220	500	5630	10	1	9749984	721	3.91	0.43	12	0.06	1893.00	17284.00	9020	20241031	-17.96	6400	20240805	15.62	9020	-17.96	20241031	6400	15.62	20240805	9020	-17.96	20241031	6400	15.62	20240805	2.54	N	111110	500	55 억	49498	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History