KissMeData/020000/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
3	20241231	150347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
4	20241231	140346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
5	20241231	130346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
6	20241231	120345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
7	20241231	110345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
8	20241231	100342	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
9	20241231	090347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	498285820	33955	93.35	14850	14860	14560	19270	10390	14830	14674.66	23.60	-11673	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.15	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5522185	N	N	39	N	N
10	20241230	160343	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	495343820	33755	92.80	14850	14860	14560	19270	10390	14830	14674.66	23.65	0	-17290	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.14	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5533858	N	N	39	N	N
11	20241230	150346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14800	-30	5	-0.20	401517010	27405	75.34	14850	14860	14560	19270	10390	14830	14651.23	23.65	0	-14382	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3463	4.35	0.26	12	0.12	3405.00	57617.00	21650	20240207	-31.64	14270	20241114	3.71	21650	-31.64	20240207	14270	3.71	20241114	21650	-31.64	20240207	14270	3.71	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
12	20241230	140345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	-240	5	-1.62	314818330	21495	59.09	14850	14860	14560	19270	10390	14830	14646.12	23.65	0	-11904	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3414	4.28	0.25	12	0.09	3405.00	57617.00	21650	20240207	-32.61	14270	20241114	2.24	21650	-32.61	20240207	14270	2.24	20241114	21650	-32.61	20240207	14270	2.24	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
13	20241230	130346	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14610	-220	5	-1.48	224077020	15273	41.99	14850	14860	14590	19270	10390	14830	14671.45	23.65	0	-8926	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3419	4.29	0.25	12	0.07	3405.00	57617.00	21650	20240207	-32.52	14270	20241114	2.38	21650	-32.52	20240207	14270	2.38	20241114	21650	-32.52	20240207	14270	2.38	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
14	20241230	120344	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14650	-180	5	-1.21	132715440	9029	24.82	14850	14860	14650	19270	10390	14830	14698.80	23.65	0	-6286	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3428	4.30	0.25	12	0.04	3405.00	57617.00	21650	20240207	-32.33	14270	20241114	2.66	21650	-32.33	20240207	14270	2.66	20241114	21650	-32.33	20240207	14270	2.66	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
15	20241230	110345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14720	-110	5	-0.74	73489140	4998	13.74	14850	14860	14660	19270	10390	14830	14703.71	23.65	0	-3537	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3444	4.32	0.26	12	0.02	3405.00	57617.00	21650	20240207	-32.01	14270	20241114	3.15	21650	-32.01	20240207	14270	3.15	20241114	21650	-32.01	20240207	14270	3.15	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
16	20241230	100345	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14710	-120	5	-0.81	44819300	3046	8.37	14850	14860	14660	19270	10390	14830	14714.15	23.65	0	-2285	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3442	4.32	0.26	12	0.01	3405.00	57617.00	21650	20240207	-32.06	14270	20241114	3.08	21650	-32.06	20240207	14270	3.08	20241114	21650	-32.06	20240207	14270	3.08	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
17	20241230	090347	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14760	-70	5	-0.47	1539440	104	0.29	14850	14860	14760	19270	10390	14830	14802.31	23.65	0	-89	15496	15162	14956	14622	14416	15060	14520	123	4440	500	11270	10	1	23398500	3454	4.33	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.82	14270	20241114	3.43	21650	-31.82	20240207	14270	3.43	20241114	21650	-31.82	20240207	14270	3.43	20241114	0.67	N	020000	500	123 억	5533858	N	N	56	N	N
18	20241227	160344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	-560	5	-3.64	539807270	36316	58.60	15290	15290	14750	20000	10780	15390	14864.28	23.75	0	-24948	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3470	4.36	0.26	12	0.16	3405.00	57617.00	21650	20240207	-31.50	14270	20241114	3.92	21650	-31.50	20240207	14270	3.92	20241114	21650	-31.50	20240207	14270	3.92	20241114	0.66	N	020000	500	123 억	5558179	N	N	56	N	N
19	20241227	150343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-620	5	-4.03	497277110	33437	53.95	15290	15290	14750	20000	10780	15390	14872.06	23.75	0	-22577	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3456	4.34	0.26	12	0.14	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	21650	-31.78	20240207	14270	3.50	20241114	21650	-31.78	20240207	14270	3.50	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
20	20241227	140346	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	-580	5	-3.77	447287570	30058	48.50	15290	15290	14750	20000	10780	15390	14880.82	23.75	0	-20400	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3465	4.35	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.59	14270	20241114	3.78	21650	-31.59	20240207	14270	3.78	20241114	21650	-31.59	20240207	14270	3.78	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
21	20241227	130345	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14790	-600	5	-3.90	390366390	26213	42.30	15290	15290	14750	20000	10780	15390	14892.09	23.75	0	-17764	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3461	4.34	0.26	12	0.11	3405.00	57617.00	21650	20240207	-31.69	14270	20241114	3.64	21650	-31.69	20240207	14270	3.64	20241114	21650	-31.69	20240207	14270	3.64	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
22	20241227	120344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-620	5	-4.03	362863410	24352	39.29	15290	15290	14750	20000	10780	15390	14900.76	23.75	0	-17327	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3456	4.34	0.26	12	0.10	3405.00	57617.00	21650	20240207	-31.78	14270	20241114	3.50	21650	-31.78	20240207	14270	3.50	20241114	21650	-31.78	20240207	14270	3.50	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
23	20241227	110343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	-550	5	-3.57	288493710	19326	31.18	15290	15290	14830	20000	10780	15390	14927.75	23.75	0	-15916	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3472	4.36	0.26	12	0.08	3405.00	57617.00	21650	20240207	-31.45	14270	20241114	3.99	21650	-31.45	20240207	14270	3.99	20241114	21650	-31.45	20240207	14270	3.99	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
24	20241227	100344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	-440	5	-2.86	166094160	11109	17.93	15290	15290	14870	20000	10780	15390	14951.32	23.75	0	-8994	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3498	4.39	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.95	14270	20241114	4.77	21650	-30.95	20240207	14270	4.77	20241114	21650	-30.95	20240207	14270	4.77	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
25	20241227	090346	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15270	-120	5	-0.78	4845840	318	0.51	15290	15290	15160	20000	10780	15390	15238.49	23.75	0	-20	15676	15532	15356	15212	15036	15605	15285	123	4610	500	11690	10	1	23398500	3573	4.48	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.47	14270	20241114	7.01	21650	-29.47	20240207	14270	7.01	20241114	21650	-29.47	20240207	14270	7.01	20241114	0.66	N	020000	500	123 억	5558179	N	N	17	N	N
26	20241226	160344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15390	200	2	1.32	945970060	61710	184.23	15200	15500	15180	19740	10640	15190	15329.26	23.65	0	21885	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3601	4.52	0.27	12	0.26	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	21650	-28.91	20240207	14270	7.85	20241114	21650	-28.91	20240207	14270	7.85	20241114	0.67	N	020000	500	123 억	5533829	N	N	17	N	N
27	20241226	150342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15340	150	2	0.99	825037890	53822	160.68	15200	15500	15180	19740	10640	15190	15329.01	23.65	0	16247	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3589	4.51	0.27	12	0.23	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	21650	-29.15	20240207	14270	7.50	20241114	21650	-29.15	20240207	14270	7.50	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
28	20241226	140341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	270	2	1.78	606954010	39649	118.37	15200	15500	15180	19740	10640	15190	15308.18	23.65	0	13050	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3617	4.54	0.27	12	0.17	3405.00	57617.00	21650	20240207	-28.59	14270	20241114	8.34	21650	-28.59	20240207	14270	8.34	20241114	21650	-28.59	20240207	14270	8.34	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
29	20241226	130343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15420	230	2	1.51	506147980	33132	98.91	15200	15450	15180	19740	10640	15190	15276.71	23.65	0	13287	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3608	4.53	0.27	12	0.14	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	21650	-28.78	20240207	14270	8.06	20241114	21650	-28.78	20240207	14270	8.06	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
30	20241226	120341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15250	60	2	0.39	336842370	22088	65.94	15200	15360	15180	19740	10640	15190	15250.02	23.65	0	11868	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3568	4.48	0.26	12	0.09	3405.00	57617.00	21650	20240207	-29.56	14270	20241114	6.87	21650	-29.56	20240207	14270	6.87	20241114	21650	-29.56	20240207	14270	6.87	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
31	20241226	110342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15250	60	2	0.39	318172970	20863	62.29	15200	15360	15180	19740	10640	15190	15250.59	23.65	0	11343	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3568	4.48	0.26	12	0.09	3405.00	57617.00	21650	20240207	-29.56	14270	20241114	6.87	21650	-29.56	20240207	14270	6.87	20241114	21650	-29.56	20240207	14270	6.87	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
32	20241226	100342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15250	60	2	0.39	290879110	19074	56.94	15200	15360	15180	19740	10640	15190	15250.03	23.65	0	10873	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3568	4.48	0.26	12	0.08	3405.00	57617.00	21650	20240207	-29.56	14270	20241114	6.87	21650	-29.56	20240207	14270	6.87	20241114	21650	-29.56	20240207	14270	6.87	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
33	20241226	090343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15250	60	2	0.39	4255310	280	0.84	15200	15250	15190	19740	10640	15190	15197.54	23.65	0	-55	15303	15246	15143	15086	14983	15270	15110	123	4550	500	11540	10	1	23398500	3568	4.48	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.56	14270	20241114	6.87	21650	-29.56	20240207	14270	6.87	20241114	21650	-29.56	20240207	14270	6.87	20241114	0.67	N	020000	500	123 억	5533829	N	N	731	N	N
34	20241224	160342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	20	2	0.13	505830670	33474	166.12	15190	15200	15040	19720	10620	15170	15111.15	23.78	0	15831	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3554	4.46	0.26	12	0.14	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	21650	-29.84	20240207	14270	6.45	20241114	21650	-29.84	20240207	14270	6.45	20241114	0.71	N	020000	500	123 억	5563094	N	N	731	N	N
35	20241224	150341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15160	-10	5	-0.07	489148000	32375	160.66	15190	15200	15040	19720	10620	15170	15108.82	23.78	0	15598	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3547	4.45	0.26	12	0.14	3405.00	57617.00	21650	20240207	-29.98	14270	20241114	6.24	21650	-29.98	20240207	14270	6.24	20241114	21650	-29.98	20240207	14270	6.24	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
36	20241224	140340	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	-30	5	-0.20	421359640	27899	138.45	15190	15200	15040	19720	10620	15170	15103.04	23.78	0	13727	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3543	4.45	0.26	12	0.12	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	21650	-30.07	20240207	14270	6.10	20241114	21650	-30.07	20240207	14270	6.10	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
37	20241224	130341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15090	-80	5	-0.53	335360740	22216	110.25	15190	15200	15040	19720	10620	15170	15095.46	23.78	0	10390	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3531	4.43	0.26	12	0.09	3405.00	57617.00	21650	20240207	-30.30	14270	20241114	5.75	21650	-30.30	20240207	14270	5.75	20241114	21650	-30.30	20240207	14270	5.75	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
38	20241224	120341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-60	5	-0.40	267279080	17705	87.86	15190	15200	15040	19720	10620	15170	15096.25	23.78	0	7355	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3536	4.44	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	21650	-30.21	20240207	14270	5.89	20241114	21650	-30.21	20240207	14270	5.89	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
39	20241224	110341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15090	-80	5	-0.53	184712870	12226	60.67	15190	15200	15080	19720	10620	15170	15108.20	23.78	0	4811	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3531	4.43	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.30	14270	20241114	5.75	21650	-30.30	20240207	14270	5.75	20241114	21650	-30.30	20240207	14270	5.75	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
40	20241224	100341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-60	5	-0.40	117500310	7776	38.59	15190	15200	15090	19720	10620	15170	15110.64	23.78	0	3634	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3536	4.44	0.26	12	0.03	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	21650	-30.21	20240207	14270	5.89	20241114	21650	-30.21	20240207	14270	5.89	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
41	20241224	090343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15130	-40	5	-0.26	1197280	79	0.39	15190	15190	15130	19720	10620	15170	15155.44	23.78	0	-7	15343	15256	15093	15006	14843	15300	15050	123	4550	500	11520	10	1	23398500	3540	4.44	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.12	14270	20241114	6.03	21650	-30.12	20240207	14270	6.03	20241114	21650	-30.12	20240207	14270	6.03	20241114	0.71	N	020000	500	123 억	5563094	N	N	77	N	N
42	20241223	160339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15170	220	2	1.47	299560450	19923	36.71	15000	15180	14930	19430	10470	14950	15030.01	23.76	0	3914	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3550	4.46	0.26	12	0.09	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	21650	-29.93	20240207	14270	6.31	20241114	21650	-29.93	20240207	14270	6.31	20241114	0.69	N	020000	500	123 억	5558831	N	N	77	N	N
43	20241223	150341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	190	2	1.27	271740440	18087	33.33	15000	15180	14930	19430	10470	14950	15024.07	23.76	0	4023	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3543	4.45	0.26	12	0.08	3405.00	57617.00	21650	20240207	-30.07	14270	20241114	6.10	21650	-30.07	20240207	14270	6.10	20241114	21650	-30.07	20240207	14270	6.10	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
44	20241223	140338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15130	180	2	1.20	220989550	14733	27.15	15000	15130	14930	19430	10470	14950	14999.63	23.76	0	3144	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3540	4.44	0.26	12	0.06	3405.00	57617.00	21650	20240207	-30.12	14270	20241114	6.03	21650	-30.12	20240207	14270	6.03	20241114	21650	-30.12	20240207	14270	6.03	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
45	20241223	130339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	40	2	0.27	172483930	11510	21.21	15000	15080	14930	19430	10470	14950	14985.57	23.76	0	2140	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3507	4.40	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.76	14270	20241114	5.05	21650	-30.76	20240207	14270	5.05	20241114	21650	-30.76	20240207	14270	5.05	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
46	20241223	120340	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15040	90	2	0.60	138779980	9263	17.07	15000	15080	14930	19430	10470	14950	14982.19	23.76	0	1366	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3519	4.42	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.53	14270	20241114	5.40	21650	-30.53	20240207	14270	5.40	20241114	21650	-30.53	20240207	14270	5.40	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
47	20241223	110339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	20	2	0.13	80418060	5375	9.90	15000	15000	14930	19430	10470	14950	14961.50	23.76	0	-414	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3503	4.40	0.26	12	0.02	3405.00	57617.00	21650	20240207	-30.85	14270	20241114	4.91	21650	-30.85	20240207	14270	4.91	20241114	21650	-30.85	20240207	14270	4.91	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
48	20241223	100338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	10	2	0.07	47844160	3199	5.89	15000	15000	14930	19430	10470	14950	14955.97	23.76	0	-546	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3500	4.39	0.26	12	0.01	3405.00	57617.00	21650	20240207	-30.90	14270	20241114	4.84	21650	-30.90	20240207	14270	4.84	20241114	21650	-30.90	20240207	14270	4.84	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
49	20241223	090339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	40	2	0.27	2504880	167	0.31	15000	15000	14990	19430	10470	14950	14999.28	23.76	0	-17	15536	15242	15096	14802	14656	15170	14730	123	4480	500	11360	10	1	23398500	3507	4.40	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.76	14270	20241114	5.05	21650	-30.76	20240207	14270	5.05	20241114	21650	-30.76	20240207	14270	5.05	20241114	0.69	N	020000	500	123 억	5558831	N	N	8	N	N
50	20241220	160337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	-240	5	-1.58	750611240	49879	124.00	15200	15390	14950	19740	10640	15190	15048.68	23.73	0	8172	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3498	4.39	0.26	12	0.21	3405.00	57617.00	21650	20240207	-30.95	14270	20241114	4.77	21650	-30.95	20240207	14270	4.77	20241114	21650	-30.95	20240207	14270	4.77	20241114	0.69	N	020000	500	123 억	5552465	N	N	8	N	N
51	20241220	150338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	-200	5	-1.32	616011020	40884	101.64	15200	15390	14980	19740	10640	15190	15067.29	23.73	0	11234	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3507	4.40	0.26	12	0.17	3405.00	57617.00	21650	20240207	-30.76	14270	20241114	5.05	21650	-30.76	20240207	14270	5.05	20241114	21650	-30.76	20240207	14270	5.05	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
52	20241220	140338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	-190	5	-1.25	518785330	34401	85.52	15200	15390	14980	19740	10640	15190	15080.53	23.73	0	9936	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3510	4.41	0.26	12	0.15	3405.00	57617.00	21650	20240207	-30.72	14270	20241114	5.12	21650	-30.72	20240207	14270	5.12	20241114	21650	-30.72	20240207	14270	5.12	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
53	20241220	130337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-80	5	-0.53	186455780	12266	30.49	15200	15390	15080	19740	10640	15190	15201.03	23.73	0	3305	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3536	4.44	0.26	12	0.05	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	21650	-30.21	20240207	14270	5.89	20241114	21650	-30.21	20240207	14270	5.89	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
54	20241220	120336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-80	5	-0.53	152819240	10039	24.96	15200	15390	15080	19740	10640	15190	15222.56	23.73	0	2893	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3536	4.44	0.26	12	0.04	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	21650	-30.21	20240207	14270	5.89	20241114	21650	-30.21	20240207	14270	5.89	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
55	20241220	110336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15230	40	2	0.26	126345540	8293	20.62	15200	15390	15080	19740	10640	15190	15235.20	23.73	0	3010	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3564	4.47	0.26	12	0.04	3405.00	57617.00	21650	20240207	-29.65	14270	20241114	6.73	21650	-29.65	20240207	14270	6.73	20241114	21650	-29.65	20240207	14270	6.73	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
56	20241220	100337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15270	80	2	0.53	67643760	4460	11.09	15200	15290	15080	19740	10640	15190	15166.76	23.73	0	182	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3573	4.48	0.27	12	0.02	3405.00	57617.00	21650	20240207	-29.47	14270	20241114	7.01	21650	-29.47	20240207	14270	7.01	20241114	21650	-29.47	20240207	14270	7.01	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
57	20241220	090338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15210	20	2	0.13	6852200	451	1.12	15200	15210	15190	19740	10640	15190	15193.35	23.73	0	-62	15690	15440	15300	15050	14910	15370	14980	123	4550	500	11540	10	1	23398500	3559	4.47	0.26	12	0.00	3405.00	57617.00	21650	20240207	-29.75	14270	20241114	6.59	21650	-29.75	20240207	14270	6.59	20241114	21650	-29.75	20240207	14270	6.59	20241114	0.69	N	020000	500	123 억	5552465	N	N	1	N	N
58	20241219	160338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-360	5	-2.32	612147020	40224	184.69	15480	15550	15160	20200	10890	15550	15218.45	23.79	0	-14130	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3554	4.46	0.26	12	0.17	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	21650	-29.84	20240207	14270	6.45	20241114	21650	-29.84	20240207	14270	6.45	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
59	20241219	150335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-360	5	-2.32	544047890	35741	164.11	15480	15550	15160	20200	10890	15550	15221.95	23.79	0	-12729	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3554	4.46	0.26	12	0.15	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	21650	-29.84	20240207	14270	6.45	20241114	21650	-29.84	20240207	14270	6.45	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
60	20241219	140336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15180	-370	5	-2.38	448515410	29459	135.26	15480	15550	15160	20200	10890	15550	15225.07	23.79	0	-10512	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3552	4.46	0.26	12	0.13	3405.00	57617.00	21650	20240207	-29.88	14270	20241114	6.38	21650	-29.88	20240207	14270	6.38	20241114	21650	-29.88	20240207	14270	6.38	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
61	20241219	130336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15170	-380	5	-2.44	383709330	25187	115.65	15480	15550	15170	20200	10890	15550	15234.42	23.79	0	-9241	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3550	4.46	0.26	12	0.11	3405.00	57617.00	21650	20240207	-29.93	14270	20241114	6.31	21650	-29.93	20240207	14270	6.31	20241114	21650	-29.93	20240207	14270	6.31	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
62	20241219	120336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15180	-370	5	-2.38	249887100	16415	75.37	15480	15480	15170	20200	10890	15550	15223.09	23.79	0	-7465	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3552	4.46	0.26	12	0.07	3405.00	57617.00	21650	20240207	-29.88	14270	20241114	6.38	21650	-29.88	20240207	14270	6.38	20241114	21650	-29.88	20240207	14270	6.38	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
63	20241219	110336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-360	5	-2.32	179399070	11776	54.07	15480	15480	15170	20200	10890	15550	15234.30	23.79	0	-5553	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3554	4.46	0.26	12	0.05	3405.00	57617.00	21650	20240207	-29.84	14270	20241114	6.45	21650	-29.84	20240207	14270	6.45	20241114	21650	-29.84	20240207	14270	6.45	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
64	20241219	100335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15230	-320	5	-2.06	80168390	5247	24.09	15480	15480	15210	20200	10890	15550	15278.90	23.79	0	-2583	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3564	4.47	0.26	12	0.02	3405.00	57617.00	21650	20240207	-29.65	14270	20241114	6.73	21650	-29.65	20240207	14270	6.73	20241114	21650	-29.65	20240207	14270	6.73	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
65	20241219	090336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15350	-200	5	-1.29	7358190	477	2.19	15480	15480	15350	20200	10890	15550	15425.97	23.79	0	-160	15723	15636	15463	15376	15203	15680	15420	123	4650	500	11810	10	1	23398500	3592	4.51	0.27	12	0.00	3405.00	57617.00	21650	20240207	-29.10	14270	20241114	7.57	21650	-29.10	20240207	14270	7.57	20241114	21650	-29.10	20240207	14270	7.57	20241114	0.70	N	020000	500	123 억	5565419	N	N	1	N	N
66	20241218	160335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	60	2	0.39	334740570	21735	78.35	15500	15550	15290	20100	10850	15490	15400.99	23.81	0	-5428	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3638	4.57	0.27	12	0.09	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	21650	-28.18	20240207	14270	8.97	20241114	21650	-28.18	20240207	14270	8.97	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
67	20241218	150336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15420	-70	5	-0.45	276131640	17946	64.69	15500	15510	15290	20100	10850	15490	15386.81	23.81	0	-5985	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3608	4.53	0.27	12	0.08	3405.00	57617.00	21650	20240207	-28.78	14270	20241114	8.06	21650	-28.78	20240207	14270	8.06	20241114	21650	-28.78	20240207	14270	8.06	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
68	20241218	140335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15480	-10	5	-0.06	230903740	15021	54.15	15500	15500	15290	20100	10850	15490	15372.06	23.81	0	-5708	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3622	4.55	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.50	14270	20241114	8.48	21650	-28.50	20240207	14270	8.48	20241114	21650	-28.50	20240207	14270	8.48	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
69	20241218	130336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	-60	5	-0.39	200539830	13055	47.06	15500	15500	15290	20100	10850	15490	15361.15	23.81	0	-5445	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3610	4.53	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.73	14270	20241114	8.13	21650	-28.73	20240207	14270	8.13	20241114	21650	-28.73	20240207	14270	8.13	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
70	20241218	120337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15390	-100	5	-0.65	174486830	11364	40.97	15500	15500	15290	20100	10850	15490	15354.35	23.81	0	-5223	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3601	4.52	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	21650	-28.91	20240207	14270	7.85	20241114	21650	-28.91	20240207	14270	7.85	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
71	20241218	110336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15390	-100	5	-0.65	139301800	9077	32.72	15500	15500	15290	20100	10850	15490	15346.68	23.81	0	-4395	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3601	4.52	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	21650	-28.91	20240207	14270	7.85	20241114	21650	-28.91	20240207	14270	7.85	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
72	20241218	100336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15330	-160	5	-1.03	101235860	6600	23.79	15500	15500	15290	20100	10850	15490	15338.77	23.81	0	-3776	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3587	4.50	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.19	14270	20241114	7.43	21650	-29.19	20240207	14270	7.43	20241114	21650	-29.19	20240207	14270	7.43	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
73	20241218	090337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-20	5	-0.13	479730	31	0.11	15500	15500	15470	20100	10850	15490	15475.16	23.81	0	-27	15723	15606	15483	15366	15243	15665	15425	123	4610	500	11770	10	1	23398500	3620	4.54	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.55	14270	20241114	8.41	21650	-28.55	20240207	14270	8.41	20241114	21650	-28.55	20240207	14270	8.41	20241114	0.67	N	020000	500	123 억	5570548	N	N	1	N	N
74	20241217	160334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-10	5	-0.06	420582720	27243	60.69	15480	15600	15360	20150	10850	15500	15438.19	23.79	0	3664	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3624	4.55	0.27	12	0.12	3405.00	57617.00	21650	20240207	-28.45	14270	20241114	8.55	21650	-28.45	20240207	14270	8.55	20241114	21650	-28.45	20240207	14270	8.55	20241114	0.65	N	020000	500	123 억	5566281	N	N	1	N	N
75	20241217	150335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-30	5	-0.19	377592330	24455	54.48	15480	15600	15360	20150	10850	15500	15440.29	23.79	0	2570	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3620	4.54	0.27	12	0.10	3405.00	57617.00	21650	20240207	-28.55	14270	20241114	8.41	21650	-28.55	20240207	14270	8.41	20241114	21650	-28.55	20240207	14270	8.41	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
76	20241217	140337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15480	-20	5	-0.13	287877520	18643	41.53	15480	15600	15360	20150	10850	15500	15441.59	23.79	0	5	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3622	4.55	0.27	12	0.08	3405.00	57617.00	21650	20240207	-28.50	14270	20241114	8.48	21650	-28.50	20240207	14270	8.48	20241114	21650	-28.50	20240207	14270	8.48	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
77	20241217	130331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15380	-120	5	-0.77	215831740	13982	31.15	15480	15600	15360	20150	10850	15500	15436.40	23.79	0	-2039	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3599	4.52	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.96	14270	20241114	7.78	21650	-28.96	20240207	14270	7.78	20241114	21650	-28.96	20240207	14270	7.78	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
78	20241217	120335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	-40	5	-0.26	147201260	9525	21.22	15480	15600	15400	20150	10850	15500	15454.20	23.79	0	-3016	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3617	4.54	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.59	14270	20241114	8.34	21650	-28.59	20240207	14270	8.34	20241114	21650	-28.59	20240207	14270	8.34	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
79	20241217	110334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	-50	5	-0.32	56631450	3654	8.14	15480	15600	15430	20150	10850	15500	15498.48	23.79	0	-836	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3615	4.54	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.64	14270	20241114	8.27	21650	-28.64	20240207	14270	8.27	20241114	21650	-28.64	20240207	14270	8.27	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
80	20241217	100330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15510	10	2	0.06	32272260	2081	4.64	15480	15600	15430	20150	10850	15500	15508.05	23.79	0	-626	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3629	4.56	0.27	12	0.01	3405.00	57617.00	21650	20240207	-28.36	14270	20241114	8.69	21650	-28.36	20240207	14270	8.69	20241114	21650	-28.36	20240207	14270	8.69	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
81	20241217	090334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-30	5	-0.19	3850400	249	0.55	15480	15480	15430	20150	10850	15500	15463.45	23.79	0	0	15966	15732	15616	15382	15266	15675	15325	123	4650	500	11780	10	1	23398500	3620	4.54	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.55	14270	20241114	8.41	21650	-28.55	20240207	14270	8.41	20241114	21650	-28.55	20240207	14270	8.41	20241114	0.65	N	020000	500	123 억	5566281	N	N	74	N	N
82	20241216	160334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-250	5	-1.59	693442710	44479	120.28	15790	15850	15500	20450	11030	15750	15591.03	23.80	0	-5477	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3627	4.55	0.27	12	0.19	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	21650	-28.41	20240207	14270	8.62	20241114	21650	-28.41	20240207	14270	8.62	20241114	0.66	N	020000	500	123 억	5568899	N	N	74	N	N
83	20241216	150334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15560	-190	5	-1.21	622761920	39922	107.95	15790	15850	15520	20450	11030	15750	15599.47	23.80	0	-4379	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3641	4.57	0.27	12	0.17	3405.00	57617.00	21650	20240207	-28.13	14270	20241114	9.04	21650	-28.13	20240207	14270	9.04	20241114	21650	-28.13	20240207	14270	9.04	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
84	20241216	140333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-200	5	-1.27	337585400	21621	58.47	15790	15850	15530	20450	11030	15750	15613.77	23.80	0	-3047	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3638	4.57	0.27	12	0.09	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	21650	-28.18	20240207	14270	8.97	20241114	21650	-28.18	20240207	14270	8.97	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
85	20241216	130335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-200	5	-1.27	304851060	19516	52.77	15790	15850	15530	20450	11030	15750	15620.57	23.80	0	-2637	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3638	4.57	0.27	12	0.08	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	21650	-28.18	20240207	14270	8.97	20241114	21650	-28.18	20240207	14270	8.97	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
86	20241216	120335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-200	5	-1.27	272580930	17441	47.16	15790	15850	15550	20450	11030	15750	15628.74	23.80	0	-1753	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3638	4.57	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	21650	-28.18	20240207	14270	8.97	20241114	21650	-28.18	20240207	14270	8.97	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
87	20241216	110334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	-140	5	-0.89	219394570	14028	37.93	15790	15850	15550	20450	11030	15750	15639.76	23.80	0	-1180	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3653	4.58	0.27	12	0.06	3405.00	57617.00	21650	20240207	-27.90	14270	20241114	9.39	21650	-27.90	20240207	14270	9.39	20241114	21650	-27.90	20240207	14270	9.39	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
88	20241216	100334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	-170	5	-1.08	147486180	9415	25.46	15790	15850	15560	20450	11030	15750	15665.02	23.80	0	-590	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3645	4.58	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.04	14270	20241114	9.18	21650	-28.04	20240207	14270	9.18	20241114	21650	-28.04	20240207	14270	9.18	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
89	20241216	090334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15770	20	2	0.13	615470	39	0.11	15790	15790	15770	20450	11030	15750	15781.28	23.80	0	-20	16103	15926	15723	15546	15343	15825	15445	123	4700	500	11970	10	1	23398500	3690	4.63	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	21650	-27.16	20240207	14270	10.51	20241114	21650	-27.16	20240207	14270	10.51	20241114	0.66	N	020000	500	123 억	5568899	N	N	231	N	N
90	20241213	160328	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15750	-230	5	-1.44	578522460	36917	98.69	15870	15900	15520	20750	11190	15980	15670.85	23.83	0	-1878	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3685	4.63	0.27	12	0.16	3405.00	57617.00	21650	20240207	-27.25	14270	20241114	10.37	21650	-27.25	20240207	14270	10.37	20241114	21650	-27.25	20240207	14270	10.37	20241114	0.66	N	020000	500	123 억	5576715	N	N	218	N	N
91	20241213	150333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-300	5	-1.88	523929420	33448	89.41	15870	15900	15520	20750	11190	15980	15664.00	23.83	0	-2672	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3669	4.60	0.27	12	0.14	3405.00	57617.00	21650	20240207	-27.58	14270	20241114	9.88	21650	-27.58	20240207	14270	9.88	20241114	21650	-27.58	20240207	14270	9.88	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
92	20241213	140335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-430	5	-2.69	410030630	26158	69.93	15870	15900	15550	20750	11190	15980	15675.15	23.83	0	-3702	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3638	4.57	0.27	12	0.11	3405.00	57617.00	21650	20240207	-28.18	14270	20241114	8.97	21650	-28.18	20240207	14270	8.97	20241114	21650	-28.18	20240207	14270	8.97	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
93	20241213	130334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15660	-320	5	-2.00	282168120	17973	48.05	15870	15900	15650	20750	11190	15980	15699.56	23.83	0	-2375	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3664	4.60	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.67	14270	20241114	9.74	21650	-27.67	20240207	14270	9.74	20241114	21650	-27.67	20240207	14270	9.74	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
94	20241213	120335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15670	-310	5	-1.94	191930070	12217	32.66	15870	15900	15670	20750	11190	15980	15710.08	23.83	0	-2382	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3667	4.60	0.27	12	0.05	3405.00	57617.00	21650	20240207	-27.62	14270	20241114	9.81	21650	-27.62	20240207	14270	9.81	20241114	21650	-27.62	20240207	14270	9.81	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
95	20241213	110334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15670	-310	5	-1.94	112026480	7119	19.03	15870	15900	15670	20750	11190	15980	15736.27	23.83	0	-2053	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3667	4.60	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.62	14270	20241114	9.81	21650	-27.62	20240207	14270	9.81	20241114	21650	-27.62	20240207	14270	9.81	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
96	20241213	100333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-300	5	-1.88	64447370	4084	10.92	15870	15900	15680	20750	11190	15980	15780.45	23.83	0	-1295	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3669	4.60	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.58	14270	20241114	9.88	21650	-27.58	20240207	14270	9.88	20241114	21650	-27.58	20240207	14270	9.88	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
97	20241213	090333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15900	-80	5	-0.50	4445380	280	0.75	15870	15900	15850	20750	11190	15980	15876.36	23.83	0	44	16133	16056	15903	15826	15673	16095	15865	123	4770	500	12140	10	1	23398500	3720	4.67	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.56	14270	20241114	11.42	21650	-26.56	20240207	14270	11.42	20241114	21650	-26.56	20240207	14270	11.42	20241114	0.66	N	020000	500	123 억	5576715	N	N	213	N	N
98	20241212	160333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15980	20	2	0.13	594075090	37404	81.56	15980	15980	15750	20700	11180	15960	15882.66	23.85	0	-7197	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3739	4.69	0.28	12	0.16	3405.00	57617.00	21650	20240207	-26.19	14270	20241114	11.98	21650	-26.19	20240207	14270	11.98	20241114	21650	-26.19	20240207	14270	11.98	20241114	0.68	N	020000	500	123 억	5581054	N	N	213	N	N
99	20241212	150333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15800	-160	5	-1.00	528555590	33292	72.59	15980	15980	15750	20700	11180	15960	15876.35	23.85	0	-7017	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3697	4.64	0.27	12	0.14	3405.00	57617.00	21650	20240207	-27.02	14270	20241114	10.72	21650	-27.02	20240207	14270	10.72	20241114	21650	-27.02	20240207	14270	10.72	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
100	20241212	140332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15810	-150	5	-0.94	423054780	26618	58.04	15980	15980	15800	20700	11180	15960	15893.56	23.85	0	-6769	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3699	4.64	0.27	12	0.11	3405.00	57617.00	21650	20240207	-26.97	14270	20241114	10.79	21650	-26.97	20240207	14270	10.79	20241114	21650	-26.97	20240207	14270	10.79	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
101	20241212	130331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15810	-150	5	-0.94	284874880	17915	39.06	15980	15980	15810	20700	11180	15960	15901.47	23.85	0	-3179	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3699	4.64	0.27	12	0.08	3405.00	57617.00	21650	20240207	-26.97	14270	20241114	10.79	21650	-26.97	20240207	14270	10.79	20241114	21650	-26.97	20240207	14270	10.79	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
102	20241212	120330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15920	-40	5	-0.25	218514230	13732	29.94	15980	15980	15850	20700	11180	15960	15912.78	23.85	0	-1304	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3725	4.68	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.47	14270	20241114	11.56	21650	-26.47	20240207	14270	11.56	20241114	21650	-26.47	20240207	14270	11.56	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
103	20241212	110331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15870	-90	5	-0.56	173186650	10883	23.73	15980	15980	15850	20700	11180	15960	15913.50	23.85	0	-1468	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3713	4.66	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.70	14270	20241114	11.21	21650	-26.70	20240207	14270	11.21	20241114	21650	-26.70	20240207	14270	11.21	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
104	20241212	100329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15900	-60	5	-0.38	89543640	5626	12.27	15980	15980	15850	20700	11180	15960	15916.04	23.85	0	-2322	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3720	4.67	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.56	14270	20241114	11.42	21650	-26.56	20240207	14270	11.42	20241114	21650	-26.56	20240207	14270	11.42	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
105	20241212	090332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15920	-40	5	-0.25	8311390	521	1.14	15980	15980	15920	20700	11180	15960	15952.76	23.85	0	-438	16200	16080	15900	15780	15600	16140	15840	123	4740	500	12120	10	1	23398500	3725	4.68	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.47	14270	20241114	11.56	21650	-26.47	20240207	14270	11.56	20241114	21650	-26.47	20240207	14270	11.56	20241114	0.68	N	020000	500	123 억	5581054	N	N	23	N	N
106	20241211	160329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15960	160	2	1.01	729481640	45836	119.14	15810	16020	15720	20500	11060	15800	15914.99	23.82	0	-419	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3734	4.69	0.28	12	0.20	3405.00	57617.00	21650	20240207	-26.28	14270	20241114	11.84	21650	-26.28	20240207	14270	11.84	20241114	21650	-26.28	20240207	14270	11.84	20241114	0.70	N	020000	500	123 억	5574616	N	N	23	N	N
107	20241211	150248	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	50	2	0.32	682740040	42899	111.50	15810	16020	15720	20500	11060	15800	15915.06	23.82	0	-22	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3709	4.65	0.28	12	0.18	3405.00	57617.00	21650	20240207	-26.79	14270	20241114	11.07	21650	-26.79	20240207	14270	11.07	20241114	21650	-26.79	20240207	14270	11.07	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
108	20241211	140331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15950	150	2	0.95	538211820	33804	87.86	15810	16020	15720	20500	11060	15800	15921.54	23.82	0	-1029	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3732	4.68	0.28	12	0.14	3405.00	57617.00	21650	20240207	-26.33	14270	20241114	11.77	21650	-26.33	20240207	14270	11.77	20241114	21650	-26.33	20240207	14270	11.77	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
109	20241211	130332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15950	150	2	0.95	384812490	24186	62.86	15810	16020	15720	20500	11060	15800	15910.55	23.82	0	-863	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3732	4.68	0.28	12	0.10	3405.00	57617.00	21650	20240207	-26.33	14270	20241114	11.77	21650	-26.33	20240207	14270	11.77	20241114	21650	-26.33	20240207	14270	11.77	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
110	20241211	120334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15780	-20	5	-0.13	279401090	17577	45.69	15810	16020	15720	20500	11060	15800	15895.83	23.82	0	-221	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3692	4.63	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.11	14270	20241114	10.58	21650	-27.11	20240207	14270	10.58	20241114	21650	-27.11	20240207	14270	10.58	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
111	20241211	110331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15920	120	2	0.76	216969750	13640	35.45	15810	16020	15720	20500	11060	15800	15906.87	23.82	0	-302	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3725	4.68	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.47	14270	20241114	11.56	21650	-26.47	20240207	14270	11.56	20241114	21650	-26.47	20240207	14270	11.56	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
112	20241211	100332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15790	-10	5	-0.06	35802730	2260	5.87	15810	15900	15770	20500	11060	15800	15841.92	23.82	0	112	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3695	4.64	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.07	14270	20241114	10.65	21650	-27.07	20240207	14270	10.65	20241114	21650	-27.07	20240207	14270	10.65	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
113	20241211	090333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15770	-30	5	-0.19	726920	46	0.12	15810	15810	15770	20500	11060	15800	15802.61	23.82	0	-1	16246	16022	15666	15442	15086	16135	15555	123	4700	500	12000	10	1	23398500	3690	4.63	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.16	14270	20241114	10.51	21650	-27.16	20240207	14270	10.51	20241114	21650	-27.16	20240207	14270	10.51	20241114	0.70	N	020000	500	123 억	5574616	N	N	3	N	N
114	20241210	160331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15800	370	2	2.40	602755710	38308	65.09	15310	15890	15310	20050	10810	15430	15734.43	23.85	0	-4611	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3697	4.64	0.27	12	0.16	3405.00	57617.00	21650	20240207	-27.02	14270	20241114	10.72	21650	-27.02	20240207	14270	10.72	20241114	21650	-27.02	20240207	14270	10.72	20241114	0.70	N	020000	500	123 억	5579921	N	N	3	N	N
115	20241210	150330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15790	360	2	2.33	589649380	37478	63.68	15310	15890	15310	20050	10810	15430	15733.21	23.85	0	-4548	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3695	4.64	0.27	12	0.16	3405.00	57617.00	21650	20240207	-27.07	14270	20241114	10.65	21650	-27.07	20240207	14270	10.65	20241114	21650	-27.07	20240207	14270	10.65	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
116	20241210	140330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15800	370	2	2.40	530027830	33700	57.26	15310	15890	15310	20050	10810	15430	15727.83	23.85	0	-5520	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3697	4.64	0.27	12	0.14	3405.00	57617.00	21650	20240207	-27.02	14270	20241114	10.72	21650	-27.02	20240207	14270	10.72	20241114	21650	-27.02	20240207	14270	10.72	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
117	20241210	130329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	210	2	1.36	435558060	27703	47.07	15310	15890	15310	20050	10810	15430	15722.41	23.85	0	-2989	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3660	4.59	0.27	12	0.12	3405.00	57617.00	21650	20240207	-27.76	14270	20241114	9.60	21650	-27.76	20240207	14270	9.60	20241114	21650	-27.76	20240207	14270	9.60	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
118	20241210	120329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	250	2	1.62	364475180	23166	39.36	15310	15890	15310	20050	10810	15430	15733.19	23.85	0	-3062	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3669	4.60	0.27	12	0.10	3405.00	57617.00	21650	20240207	-27.58	14270	20241114	9.88	21650	-27.58	20240207	14270	9.88	20241114	21650	-27.58	20240207	14270	9.88	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
119	20241210	110329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	270	2	1.75	333030680	21161	35.95	15310	15890	15310	20050	10810	15430	15737.95	23.85	0	-2573	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3674	4.61	0.27	12	0.09	3405.00	57617.00	21650	20240207	-27.48	14270	20241114	10.02	21650	-27.48	20240207	14270	10.02	20241114	21650	-27.48	20240207	14270	10.02	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
120	20241210	100329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15810	380	2	2.46	278726120	17722	30.11	15310	15890	15310	20050	10810	15430	15727.69	23.85	0	-1681	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3699	4.64	0.27	12	0.08	3405.00	57617.00	21650	20240207	-26.97	14270	20241114	10.79	21650	-26.97	20240207	14270	10.79	20241114	21650	-26.97	20240207	14270	10.79	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
121	20241210	090332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15480	50	2	0.32	15835970	1031	1.75	15310	15480	15310	20050	10810	15430	15359.82	23.85	0	347	15990	15710	15490	15210	14990	15600	15100	123	4620	500	11720	10	1	23398500	3622	4.55	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.50	14270	20241114	8.48	21650	-28.50	20240207	14270	8.48	20241114	21650	-28.50	20240207	14270	8.48	20241114	0.70	N	020000	500	123 억	5579921	N	N	29	N	N
122	20241209	160328	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	-320	5	-2.03	908828030	58316	86.43	15750	15770	15270	20450	11030	15750	15584.54	23.86	0	-3396	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3610	4.53	0.27	12	0.25	3405.00	57617.00	21650	20240207	-28.73	14270	20241114	8.13	21650	-28.73	20240207	14270	8.13	20241114	21650	-28.73	20240207	14270	8.13	20241114	0.72	N	020000	500	123 억	5583777	N	N	29	N	N
123	20241209	150330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-280	5	-1.78	843085420	54071	80.13	15750	15770	15270	20450	11030	15750	15592.19	23.86	0	-2710	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3620	4.54	0.27	12	0.23	3405.00	57617.00	21650	20240207	-28.55	14270	20241114	8.41	21650	-28.55	20240207	14270	8.41	20241114	21650	-28.55	20240207	14270	8.41	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
124	20241209	140330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15560	-190	5	-1.21	728489930	46712	69.23	15750	15770	15270	20450	11030	15750	15595.35	23.86	0	-3297	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3641	4.57	0.27	12	0.20	3405.00	57617.00	21650	20240207	-28.13	14270	20241114	9.04	21650	-28.13	20240207	14270	9.04	20241114	21650	-28.13	20240207	14270	9.04	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
125	20241209	130331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-250	5	-1.59	574575470	36806	54.55	15750	15770	15270	20450	11030	15750	15610.92	23.86	0	-3397	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3627	4.55	0.27	12	0.16	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	21650	-28.41	20240207	14270	8.62	20241114	21650	-28.41	20240207	14270	8.62	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
126	20241209	120329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15530	-220	5	-1.40	466194210	29860	44.25	15750	15770	15270	20450	11030	15750	15612.67	23.86	0	-2934	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3634	4.56	0.27	12	0.13	3405.00	57617.00	21650	20240207	-28.27	14270	20241114	8.83	21650	-28.27	20240207	14270	8.83	20241114	21650	-28.27	20240207	14270	8.83	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
127	20241209	110330	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15760	10	2	0.06	385507660	24698	36.60	15750	15770	15270	20450	11030	15750	15608.86	23.86	0	-4028	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3688	4.63	0.27	12	0.11	3405.00	57617.00	21650	20240207	-27.21	14270	20241114	10.44	21650	-27.21	20240207	14270	10.44	20241114	21650	-27.21	20240207	14270	10.44	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
128	20241209	100329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	-40	5	-0.25	299575400	19240	28.51	15750	15760	15270	20450	11030	15750	15570.45	23.86	0	-4080	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3676	4.61	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.44	14270	20241114	10.09	21650	-27.44	20240207	14270	10.09	20241114	21650	-27.44	20240207	14270	10.09	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
129	20241209	090328	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-250	5	-1.59	17228620	1105	1.64	15750	15750	15500	20450	11030	15750	15591.51	23.86	0	-431	16270	16010	15710	15450	15150	16140	15580	123	4700	500	11970	10	1	23398500	3627	4.55	0.27	12	0.00	3405.00	57617.00	21650	20240207	-28.41	14270	20241114	8.62	21650	-28.41	20240207	14270	8.62	20241114	21650	-28.41	20240207	14270	8.62	20241114	0.72	N	020000	500	123 억	5583777	N	N	15	N	N
130	20241206	160327	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15750	160	2	1.03	1060149650	67460	86.90	15590	15970	15410	20250	10920	15590	15715.23	23.84	0	2734	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3685	4.63	0.27	12	0.29	3405.00	57617.00	21650	20240207	-27.25	14270	20241114	10.37	21650	-27.25	20240207	14270	10.37	20241114	21650	-27.25	20240207	14270	10.37	20241114	0.75	N	020000	500	123 억	5579266	N	N	15	N	N
131	20241206	150328	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	120	2	0.77	1031868890	65662	84.59	15590	15970	15410	20250	10920	15590	15714.86	23.84	0	3003	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3676	4.61	0.27	12	0.28	3405.00	57617.00	21650	20240207	-27.44	14270	20241114	10.09	21650	-27.44	20240207	14270	10.09	20241114	21650	-27.44	20240207	14270	10.09	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
132	20241206	140327	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	0	3	0.00	912027140	58026	74.75	15590	15970	15410	20250	10920	15590	15717.56	23.84	0	2681	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3648	4.58	0.27	12	0.25	3405.00	57617.00	21650	20240207	-27.99	14270	20241114	9.25	21650	-27.99	20240207	14270	9.25	20241114	21650	-27.99	20240207	14270	9.25	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
133	20241206	130328	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	40	2	0.26	774679820	49236	63.43	15590	15970	15410	20250	10920	15590	15734.01	23.84	0	3598	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3657	4.59	0.27	12	0.21	3405.00	57617.00	21650	20240207	-27.81	14270	20241114	9.53	21650	-27.81	20240207	14270	9.53	20241114	21650	-27.81	20240207	14270	9.53	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
134	20241206	120326	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15720	130	2	0.83	667140150	42397	54.62	15590	15970	15410	20250	10920	15590	15735.55	23.84	0	4835	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3678	4.62	0.27	12	0.18	3405.00	57617.00	21650	20240207	-27.39	14270	20241114	10.16	21650	-27.39	20240207	14270	10.16	20241114	21650	-27.39	20240207	14270	10.16	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
135	20241206	110327	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15670	80	2	0.51	530619150	33715	43.43	15590	15970	15410	20250	10920	15590	15738.37	23.84	0	4883	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3667	4.60	0.27	12	0.14	3405.00	57617.00	21650	20240207	-27.62	14270	20241114	9.81	21650	-27.62	20240207	14270	9.81	20241114	21650	-27.62	20240207	14270	9.81	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
136	20241206	100325	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15880	290	2	1.86	304264430	19262	24.81	15590	15950	15590	20250	10920	15590	15796.10	23.84	0	2610	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3716	4.66	0.28	12	0.08	3405.00	57617.00	21650	20240207	-26.65	14270	20241114	11.28	21650	-26.65	20240207	14270	11.28	20241114	21650	-26.65	20240207	14270	11.28	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
137	20241206	090327	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15660	70	2	0.45	6097460	390	0.50	15590	15660	15590	20250	10920	15590	15634.51	23.84	0	33	16096	15842	15426	15172	14756	15970	15300	123	4660	500	11840	10	1	23398500	3664	4.60	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.67	14270	20241114	9.74	21650	-27.67	20240207	14270	9.74	20241114	21650	-27.67	20240207	14270	9.74	20241114	0.75	N	020000	500	123 억	5579266	N	N	7	N	N
138	20241205	160322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	470	2	3.11	1199764580	77568	114.32	15010	15680	15010	19650	10590	15120	15467.17	23.86	0	-4937	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3648	4.58	0.27	12	0.33	3405.00	57617.00	21650	20240207	-27.99	14270	20241114	9.25	21650	-27.99	20240207	14270	9.25	20241114	21650	-27.99	20240207	14270	9.25	20241114	0.75	N	020000	500	123 억	5583093	N	N	7	N	N
139	20241205	150325	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15520	400	2	2.65	950587440	61609	90.80	15010	15680	15010	19650	10590	15120	15429.36	23.86	0	-981	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3631	4.56	0.27	12	0.26	3405.00	57617.00	21650	20240207	-28.31	14270	20241114	8.76	21650	-28.31	20240207	14270	8.76	20241114	21650	-28.31	20240207	14270	8.76	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
140	20241205	140323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15390	270	2	1.79	671365990	43523	64.14	15010	15680	15010	19650	10590	15120	15425.54	23.86	0	1335	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3601	4.52	0.27	12	0.19	3405.00	57617.00	21650	20240207	-28.91	14270	20241114	7.85	21650	-28.91	20240207	14270	7.85	20241114	21650	-28.91	20240207	14270	7.85	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
141	20241205	130323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15270	150	2	0.99	507254750	32883	48.46	15010	15680	15010	19650	10590	15120	15426.05	23.86	0	2837	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3573	4.48	0.27	12	0.14	3405.00	57617.00	21650	20240207	-29.47	14270	20241114	7.01	21650	-29.47	20240207	14270	7.01	20241114	21650	-29.47	20240207	14270	7.01	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
142	20241205	120323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15340	220	2	1.46	476786180	30897	45.54	15010	15680	15010	19650	10590	15120	15431.47	23.86	0	2227	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3589	4.51	0.27	12	0.13	3405.00	57617.00	21650	20240207	-29.15	14270	20241114	7.50	21650	-29.15	20240207	14270	7.50	20241114	21650	-29.15	20240207	14270	7.50	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
143	20241205	110322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15310	190	2	1.26	120600720	7963	11.74	15010	15330	15010	19650	10590	15120	15145.14	23.86	0	88	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3582	4.50	0.27	12	0.03	3405.00	57617.00	21650	20240207	-29.28	14270	20241114	7.29	21650	-29.28	20240207	14270	7.29	20241114	21650	-29.28	20240207	14270	7.29	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
144	20241205	100321	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15050	-70	5	-0.46	31988260	2128	3.14	15010	15110	15010	19650	10590	15120	15032.08	23.86	0	-679	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3521	4.42	0.26	12	0.01	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	21650	-30.48	20240207	14270	5.47	20241114	21650	-30.48	20240207	14270	5.47	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
145	20241205	090322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-10	5	-0.07	3527450	235	0.35	15010	15110	15010	19650	10590	15120	15010.43	23.86	0	-34	15546	15332	14936	14722	14326	15440	14830	123	4530	500	11490	10	1	23398500	3536	4.44	0.26	12	0.00	3405.00	57617.00	21650	20240207	-30.21	14270	20241114	5.89	21650	-30.21	20240207	14270	5.89	20241114	21650	-30.21	20240207	14270	5.89	20241114	0.75	N	020000	500	123 억	5583093	N	N	2	N	N
146	20241204	160318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15120	280	2	1.89	1015606940	67852	225.35	14540	15150	14540	19290	10390	14840	14967.97	23.86	0	1387	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3538	4.44	0.26	12	0.29	3405.00	57617.00	21650	20240207	-30.16	14270	20241114	5.96	21650	-30.16	20240207	14270	5.96	20241114	21650	-30.16	20240207	14270	5.96	20241114	0.75	N	020000	500	123 억	5583548	N	N	2	N	N
147	20241204	150319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15100	260	2	1.75	982585520	65668	218.09	14540	15130	14540	19290	10390	14840	14962.93	23.86	0	1834	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3533	4.43	0.26	12	0.28	3405.00	57617.00	21650	20240207	-30.25	14270	20241114	5.82	21650	-30.25	20240207	14270	5.82	20241114	21650	-30.25	20240207	14270	5.82	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
148	20241204	140318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15050	210	2	1.42	915662080	61228	203.35	14540	15130	14540	19290	10390	14840	14954.96	23.86	0	1772	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3521	4.42	0.26	12	0.26	3405.00	57617.00	21650	20240207	-30.48	14270	20241114	5.47	21650	-30.48	20240207	14270	5.47	20241114	21650	-30.48	20240207	14270	5.47	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
149	20241204	130319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15060	220	2	1.48	750933530	50297	167.04	14540	15080	14540	19290	10390	14840	14929.99	23.86	0	958	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3524	4.42	0.26	12	0.21	3405.00	57617.00	21650	20240207	-30.44	14270	20241114	5.54	21650	-30.44	20240207	14270	5.54	20241114	21650	-30.44	20240207	14270	5.54	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
150	20241204	120318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	160	2	1.08	640420620	42950	142.64	14540	15050	14540	19290	10390	14840	14910.84	23.86	0	-2105	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3510	4.41	0.26	12	0.18	3405.00	57617.00	21650	20240207	-30.72	14270	20241114	5.12	21650	-30.72	20240207	14270	5.12	20241114	21650	-30.72	20240207	14270	5.12	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
151	20241204	110311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	70	2	0.47	470366440	31614	105.00	14540	15040	14540	19290	10390	14840	14878.42	23.86	0	-557	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3489	4.38	0.26	12	0.14	3405.00	57617.00	21650	20240207	-31.13	14270	20241114	4.48	21650	-31.13	20240207	14270	4.48	20241114	21650	-31.13	20240207	14270	4.48	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
152	20241204	100312	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	140	2	0.94	354742470	23881	79.31	14540	15040	14540	19290	10390	14840	14854.59	23.86	0	1865	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3505	4.40	0.26	12	0.10	3405.00	57617.00	21650	20240207	-30.81	14270	20241114	4.98	21650	-30.81	20240207	14270	4.98	20241114	21650	-30.81	20240207	14270	4.98	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
153	20241204	090317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-260	5	-1.75	39551490	2718	9.03	14540	14730	14540	19290	10390	14840	14551.69	23.86	0	236	15160	15000	14870	14710	14580	15080	14790	123	4450	500	11270	10	1	23398500	3412	4.28	0.25	12	0.01	3405.00	57617.00	21650	20240207	-32.66	14270	20241114	2.17	21650	-32.66	20240207	14270	2.17	20241114	21650	-32.66	20240207	14270	2.17	20241114	0.75	N	020000	500	123 억	5583548	N	N	25	N	N
154	20241203	160338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	150	2	1.02	446884050	30074	104.38	14810	15030	14740	19090	10290	14690	14859.50	23.81	0	7671	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3472	4.36	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.45	14270	20241114	3.99	21650	-31.45	20240207	14270	3.99	20241114	21650	-31.45	20240207	14270	3.99	20241114	0.75	N	020000	500	123 억	5570976	N	N	25	N	N
155	20241203	150340	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	140	2	0.95	438814270	29530	102.49	14810	15030	14740	19090	10290	14690	14859.95	23.81	0	7443	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3470	4.36	0.26	12	0.13	3405.00	57617.00	21650	20240207	-31.50	14270	20241114	3.92	21650	-31.50	20240207	14270	3.92	20241114	21650	-31.50	20240207	14270	3.92	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
156	20241203	140334	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	120	2	0.82	400891120	26971	93.61	14810	15030	14740	19090	10290	14690	14863.78	23.81	0	7133	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3465	4.35	0.26	12	0.12	3405.00	57617.00	21650	20240207	-31.59	14270	20241114	3.78	21650	-31.59	20240207	14270	3.78	20241114	21650	-31.59	20240207	14270	3.78	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
157	20241203	130333	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14790	100	2	0.68	351501010	23636	82.04	14810	15030	14740	19090	10290	14690	14871.43	23.81	0	6566	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3461	4.34	0.26	12	0.10	3405.00	57617.00	21650	20240207	-31.69	14270	20241114	3.64	21650	-31.69	20240207	14270	3.64	20241114	21650	-31.69	20240207	14270	3.64	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
158	20241203	120344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	70	2	0.48	322425830	21671	75.22	14810	15030	14740	19090	10290	14690	14878.22	23.81	0	5978	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3454	4.33	0.26	12	0.09	3405.00	57617.00	21650	20240207	-31.82	14270	20241114	3.43	21650	-31.82	20240207	14270	3.43	20241114	21650	-31.82	20240207	14270	3.43	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
159	20241203	110331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	150	2	1.02	206575470	13880	48.17	14810	15030	14740	19090	10290	14690	14882.96	23.81	0	4974	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3472	4.36	0.26	12	0.06	3405.00	57617.00	21650	20240207	-31.45	14270	20241114	3.99	21650	-31.45	20240207	14270	3.99	20241114	21650	-31.45	20240207	14270	3.99	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
160	20241203	100324	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	130	2	0.88	140309640	9412	32.67	14810	15030	14740	19090	10290	14690	14907.53	23.81	0	3828	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3468	4.35	0.26	12	0.04	3405.00	57617.00	21650	20240207	-31.55	14270	20241114	3.85	21650	-31.55	20240207	14270	3.85	20241114	21650	-31.55	20240207	14270	3.85	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
161	20241203	090323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14800	110	2	0.75	10870530	734	2.55	14810	14810	14800	19090	10290	14690	14809.99	23.81	0	110	15150	14920	14750	14520	14350	14835	14435	123	4400	500	11160	10	1	23398500	3463	4.35	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.64	14270	20241114	3.71	21650	-31.64	20240207	14270	3.71	20241114	21650	-31.64	20240207	14270	3.71	20241114	0.75	N	020000	500	123 억	5570976	N	N	16	N	N
162	20241202	160314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14690	-290	5	-1.94	424127190	28811	176.17	14980	14980	14580	19470	10490	14980	14721.13	23.83	0	-4898	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3437	4.31	0.25	12	0.12	3405.00	57617.00	21650	20240207	-32.15	14270	20241114	2.94	21650	-32.15	20240207	14270	2.94	20241114	21650	-32.15	20240207	14270	2.94	20241114	0.74	N	020000	500	123 억	5575772	N	N	16	N	N
163	20241202	150338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-320	5	-2.14	407510630	27679	169.25	14980	14980	14580	19470	10490	14980	14722.74	23.83	0	-4542	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3430	4.31	0.25	12	0.12	3405.00	57617.00	21650	20240207	-32.29	14270	20241114	2.73	21650	-32.29	20240207	14270	2.73	20241114	21650	-32.29	20240207	14270	2.73	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
164	20241202	140326	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14730	-250	5	-1.67	365577280	24818	151.75	14980	14980	14580	19470	10490	14980	14730.33	23.83	0	-5164	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3447	4.33	0.26	12	0.11	3405.00	57617.00	21650	20240207	-31.96	14270	20241114	3.22	21650	-31.96	20240207	14270	3.22	20241114	21650	-31.96	20240207	14270	3.22	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
165	20241202	130329	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-320	5	-2.14	339717100	23053	140.96	14980	14980	14580	19470	10490	14980	14736.35	23.83	0	-5653	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3430	4.31	0.25	12	0.10	3405.00	57617.00	21650	20240207	-32.29	14270	20241114	2.73	21650	-32.29	20240207	14270	2.73	20241114	21650	-32.29	20240207	14270	2.73	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
166	20241202	120335	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	-310	5	-2.07	243397560	16469	100.70	14980	14980	14650	19470	10490	14980	14779.13	23.83	0	-7026	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3433	4.31	0.25	12	0.07	3405.00	57617.00	21650	20240207	-32.24	14270	20241114	2.80	21650	-32.24	20240207	14270	2.80	20241114	21650	-32.24	20240207	14270	2.80	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
167	20241202	110320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14720	-260	5	-1.74	178236070	12030	73.56	14980	14980	14710	19470	10490	14980	14815.97	23.83	0	-5717	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3444	4.32	0.26	12	0.05	3405.00	57617.00	21650	20240207	-32.01	14270	20241114	3.15	21650	-32.01	20240207	14270	3.15	20241114	21650	-32.01	20240207	14270	3.15	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
168	20241202	100315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	-170	5	-1.13	93751560	6310	38.58	14980	14980	14810	19470	10490	14980	14857.62	23.83	0	-3116	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3465	4.35	0.26	12	0.03	3405.00	57617.00	21650	20240207	-31.59	14270	20241114	3.78	21650	-31.59	20240207	14270	3.78	20241114	21650	-31.59	20240207	14270	3.78	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N
169	20241202	090317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	-60	5	-0.40	3159280	211	1.29	14980	14980	14920	19470	10490	14980	14972.89	23.83	0	23	15300	15140	14970	14810	14640	15055	14725	123	4490	500	11380	10	1	23398500	3491	4.38	0.26	12	0.00	3405.00	57617.00	21650	20240207	-31.09	14270	20241114	4.56	21650	-31.09	20240207	14270	4.56	20241114	21650	-31.09	20240207	14270	4.56	20241114	0.74	N	020000	500	123 억	5575772	N	N	4	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History