KissMeData/003200/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
3	20241231	150145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
4	20241231	140145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
5	20241231	130145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
6	20241231	120146	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
7	20241231	110144	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
8	20241231	100146	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
9	20241231	090146	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.35	-4464	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1711405	N	N	0	N	N
10	20241230	160144	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	106888810	14188	92.86	7770	7770	7480	9880	5320	7600	7533.56	7.37	0	-6059	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
11	20241230	150145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7550	-50	5	-0.66	97006090	12883	84.32	7770	7770	7480	9880	5320	7600	7529.77	7.37	0	-5454	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1758	22.54	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.72	6880	20241209	9.74	9770	-22.72	20240205	6880	9.74	20241209	9770	-22.72	20240205	6880	9.74	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
12	20241230	140145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7580	-20	5	-0.26	90585410	12033	78.76	7770	7770	7480	9880	5320	7600	7528.08	7.37	0	-4751	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1765	22.63	0.20	12	0.05	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
13	20241230	130145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7600	0	3	0.00	88057720	11699	76.57	7770	7770	7480	9880	5320	7600	7526.94	7.37	0	-4422	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1769	22.69	0.20	12	0.05	335.00	37927.00	9770	20240205	-22.21	6880	20241209	10.47	9770	-22.21	20240205	6880	10.47	20241209	9770	-22.21	20240205	6880	10.47	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
14	20241230	120145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7490	-110	5	-1.45	74702990	9922	64.94	7770	7770	7480	9880	5320	7600	7529.03	7.37	0	-2914	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1744	22.36	0.20	12	0.04	335.00	37927.00	9770	20240205	-23.34	6880	20241209	8.87	9770	-23.34	20240205	6880	8.87	20241209	9770	-23.34	20240205	6880	8.87	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
15	20241230	110145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7510	-90	5	-1.18	64390530	8546	55.93	7770	7770	7480	9880	5320	7600	7534.58	7.37	0	-1662	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1748	22.42	0.20	12	0.04	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
16	20241230	100145	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7510	-90	5	-1.18	42654000	5647	36.96	7770	7770	7490	9880	5320	7600	7553.39	7.37	0	-1124	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1748	22.42	0.20	12	0.02	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
17	20241230	090146	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	7770	170	2	2.24	3885000	500	3.27	7770	7770	7770	9880	5320	7600	7770.00	7.37	0	0	7833	7716	7593	7476	7353	7775	7535	120	2280	500	5620	10	1	23280000	1809	23.19	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	9770	-20.47	20240205	6880	12.94	20241209	9770	-20.47	20240205	6880	12.94	20241209	0.51	N	003200	500	120 억	1715869	N	N	0	N	N
18	20241227	160145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-110	5	-1.43	115300330	15278	152.72	7530	7710	7470	10020	5400	7710	7546.82	7.39	0	-3301	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1769	22.69	0.20	12	0.07	335.00	37927.00	9770	20240205	-22.21	6880	20241209	10.47	9770	-22.21	20240205	6880	10.47	20241209	9770	-22.21	20240205	6880	10.47	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
19	20241227	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-150	5	-1.95	100701050	13351	133.46	7530	7710	7470	10020	5400	7710	7542.58	7.39	0	-3094	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1760	22.57	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.62	6880	20241209	9.88	9770	-22.62	20240205	6880	9.88	20241209	9770	-22.62	20240205	6880	9.88	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
20	20241227	140146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	-130	5	-1.69	90415000	11991	119.86	7530	7710	7470	10020	5400	7710	7540.24	7.39	0	-3134	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1765	22.63	0.20	12	0.05	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
21	20241227	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	-190	5	-2.46	45167390	5976	59.74	7530	7710	7500	10020	5400	7710	7558.13	7.39	0	-3323	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1751	22.45	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.03	6880	20241209	9.30	9770	-23.03	20240205	6880	9.30	20241209	9770	-23.03	20240205	6880	9.30	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
22	20241227	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	-200	5	-2.59	41454990	5483	54.81	7530	7710	7510	10020	5400	7710	7560.64	7.39	0	-3070	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1748	22.42	0.20	12	0.02	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
23	20241227	110145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-150	5	-1.95	29979800	3960	39.58	7530	7710	7530	10020	5400	7710	7570.66	7.39	0	-2050	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1760	22.57	0.20	12	0.02	335.00	37927.00	9770	20240205	-22.62	6880	20241209	9.88	9770	-22.62	20240205	6880	9.88	20241209	9770	-22.62	20240205	6880	9.88	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
24	20241227	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	-130	5	-1.69	13965990	1841	18.40	7530	7710	7530	10020	5400	7710	7586.09	7.39	0	-720	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1765	22.63	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
25	20241227	090145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	0	3	0.00	4088260	542	5.42	7530	7710	7530	10020	5400	7710	7542.92	7.39	0	-75	7776	7742	7706	7672	7636	7725	7655	120	2310	500	5700	10	1	23280000	1795	23.01	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	9770	-21.08	20240205	6880	12.06	20241209	9770	-21.08	20240205	6880	12.06	20241209	0.52	N	003200	500	120 억	1719243	N	N	0	N	N
26	20241226	160144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-10	5	-0.13	77009880	10004	82.42	7740	7740	7670	10030	5410	7720	7697.91	7.38	0	184	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1795	23.01	0.20	12	0.04	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	9770	-21.08	20240205	6880	12.06	20241209	9770	-21.08	20240205	6880	12.06	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
27	20241226	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-10	5	-0.13	57390350	7452	61.39	7740	7740	7670	10030	5410	7720	7701.34	7.38	0	230	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1795	23.01	0.20	12	0.03	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	9770	-21.08	20240205	6880	12.06	20241209	9770	-21.08	20240205	6880	12.06	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
28	20241226	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	0	3	0.00	53402850	6935	57.13	7740	7740	7670	10030	5410	7720	7700.48	7.38	0	230	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1797	23.04	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
29	20241226	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	-20	5	-0.26	29757870	3862	31.82	7740	7740	7670	10030	5410	7720	7705.30	7.38	0	-301	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1793	22.99	0.20	12	0.02	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	9770	-21.19	20240205	6880	11.92	20241209	9770	-21.19	20240205	6880	11.92	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
30	20241226	120145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	-20	5	-0.26	20385130	2646	21.80	7740	7740	7670	10030	5410	7720	7704.13	7.38	0	-438	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1793	22.99	0.20	12	0.01	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	9770	-21.19	20240205	6880	11.92	20241209	9770	-21.19	20240205	6880	11.92	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
31	20241226	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	-20	5	-0.26	19938150	2588	21.32	7740	7740	7670	10030	5410	7720	7704.08	7.38	0	-444	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1793	22.99	0.20	12	0.01	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	9770	-21.19	20240205	6880	11.92	20241209	9770	-21.19	20240205	6880	11.92	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
32	20241226	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	-20	5	-0.26	6336830	824	6.79	7740	7740	7670	10030	5410	7720	7690.33	7.38	0	-129	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1793	22.99	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	9770	-21.19	20240205	6880	11.92	20241209	9770	-21.19	20240205	6880	11.92	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
33	20241226	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7740	20	2	0.26	123840	16	0.13	7740	7740	7740	10030	5410	7720	7740.00	7.38	0	-2	7786	7752	7696	7662	7606	7770	7680	120	2310	500	5710	10	1	23280000	1802	23.10	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	9770	-20.78	20240205	6880	12.50	20241209	9770	-20.78	20240205	6880	12.50	20241209	0.52	N	003200	500	120 억	1719102	N	N	0	N	N
34	20241224	160144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	30	2	0.39	93215240	12124	200.93	7690	7730	7640	9990	5390	7690	7688.45	7.38	0	-1224	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1797	23.04	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
35	20241224	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	0	3	0.00	80587090	10482	173.72	7690	7730	7640	9990	5390	7690	7688.14	7.38	0	-1120	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1790	22.96	0.20	12	0.05	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	9770	-21.29	20240205	6880	11.77	20241209	9770	-21.29	20240205	6880	11.77	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
36	20241224	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	-10	5	-0.13	72027710	9368	155.25	7690	7730	7640	9990	5390	7690	7688.70	7.38	0	-460	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1788	22.93	0.20	12	0.04	335.00	37927.00	9770	20240205	-21.39	6880	20241209	11.63	9770	-21.39	20240205	6880	11.63	20241209	9770	-21.39	20240205	6880	11.63	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
37	20241224	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	20	2	0.26	52520540	6830	113.19	7690	7730	7640	9990	5390	7690	7689.68	7.38	0	-443	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1795	23.01	0.20	12	0.03	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	9770	-21.08	20240205	6880	12.06	20241209	9770	-21.08	20240205	6880	12.06	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
38	20241224	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	30	2	0.39	45174860	5876	97.38	7690	7730	7640	9990	5390	7690	7688.03	7.38	0	-423	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1797	23.04	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
39	20241224	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	30	2	0.39	44581170	5799	96.11	7690	7730	7640	9990	5390	7690	7687.73	7.38	0	-422	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1797	23.04	0.20	12	0.02	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
40	20241224	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	-20	5	-0.26	719810	94	1.56	7690	7690	7640	9990	5390	7690	7657.55	7.38	0	-75	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1786	22.90	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.49	6880	20241209	11.48	9770	-21.49	20240205	6880	11.48	20241209	9770	-21.49	20240205	6880	11.48	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
41	20241224	090145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	0	3	0.00	46140	6	0.10	7690	7690	7690	9990	5390	7690	7690.00	7.38	0	0	7810	7750	7670	7610	7530	7780	7640	120	2300	500	5690	10	1	23280000	1790	22.96	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	9770	-21.29	20240205	6880	11.77	20241209	9770	-21.29	20240205	6880	11.77	20241209	0.51	N	003200	500	120 억	1717496	N	N	25	N	N
42	20241223	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	90	2	1.18	46375210	6034	29.84	7650	7730	7590	9880	5320	7600	7685.65	7.37	0	961	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1790	22.96	0.20	12	0.03	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	9770	-21.29	20240205	6880	11.77	20241209	9770	-21.29	20240205	6880	11.77	20241209	0.51	N	003200	500	120 억	1716146	N	N	25	N	N
43	20241223	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	90	2	1.18	26169540	3407	16.85	7650	7730	7590	9880	5320	7600	7681.11	7.37	0	925	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1790	22.96	0.20	12	0.01	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	9770	-21.29	20240205	6880	11.77	20241209	9770	-21.29	20240205	6880	11.77	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
44	20241223	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	120	2	1.58	25623060	3336	16.50	7650	7730	7590	9880	5320	7600	7680.77	7.37	0	884	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1797	23.04	0.20	12	0.01	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
45	20241223	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	90	2	1.18	19822570	2584	12.78	7650	7730	7590	9880	5320	7600	7671.27	7.37	0	184	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1790	22.96	0.20	12	0.01	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	9770	-21.29	20240205	6880	11.77	20241209	9770	-21.29	20240205	6880	11.77	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
46	20241223	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	110	2	1.45	18299220	2386	11.80	7650	7730	7590	9880	5320	7600	7669.41	7.37	0	89	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1795	23.01	0.20	12	0.01	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	9770	-21.08	20240205	6880	12.06	20241209	9770	-21.08	20240205	6880	12.06	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
47	20241223	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	120	2	1.58	16950800	2211	10.93	7650	7730	7590	9880	5320	7600	7666.58	7.37	0	54	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1797	23.04	0.20	12	0.01	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	9770	-20.98	20240205	6880	12.21	20241209	9770	-20.98	20240205	6880	12.21	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
48	20241223	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7630	30	2	0.39	4457490	586	2.90	7650	7650	7590	9880	5320	7600	7606.64	7.37	0	-122	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1776	22.78	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.90	6880	20241209	10.90	9770	-21.90	20240205	6880	10.90	20241209	9770	-21.90	20240205	6880	10.90	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
49	20241223	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7640	40	2	0.53	570520	75	0.37	7650	7650	7600	9880	5320	7600	7606.93	7.37	0	-5	7760	7680	7560	7480	7360	7620	7420	120	2280	500	5620	10	1	23280000	1779	22.81	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.80	6880	20241209	11.05	9770	-21.80	20240205	6880	11.05	20241209	9770	-21.80	20240205	6880	11.05	20241209	0.51	N	003200	500	120 억	1716146	N	N	4	N	N
50	20241220	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-20	5	-0.26	151890970	20224	138.88	7640	7640	7440	9900	5340	7620	7506.20	7.39	0	-3244	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1769	22.69	0.20	12	0.09	335.00	37927.00	9770	20240205	-22.21	6880	20241209	10.47	9770	-22.21	20240205	6880	10.47	20241209	9770	-22.21	20240205	6880	10.47	20241209	0.51	N	003200	500	120 억	1720001	N	N	4	N	N
51	20241220	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-90	5	-1.18	119427920	15929	109.39	7640	7640	7440	9900	5340	7620	7497.52	7.39	0	-3209	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1753	22.48	0.20	12	0.07	335.00	37927.00	9770	20240205	-22.93	6880	20241209	9.45	9770	-22.93	20240205	6880	9.45	20241209	9770	-22.93	20240205	6880	9.45	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
52	20241220	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	-140	5	-1.84	62093580	8253	56.67	7640	7640	7470	9900	5340	7620	7523.76	7.39	0	-1430	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1741	22.33	0.20	12	0.04	335.00	37927.00	9770	20240205	-23.44	6880	20241209	8.72	9770	-23.44	20240205	6880	8.72	20241209	9770	-23.44	20240205	6880	8.72	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
53	20241220	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7500	-120	5	-1.57	59047730	7846	53.88	7640	7640	7490	9900	5340	7620	7525.84	7.39	0	-1283	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1746	22.39	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.23	6880	20241209	9.01	9770	-23.23	20240205	6880	9.01	20241209	9770	-23.23	20240205	6880	9.01	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
54	20241220	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-70	5	-0.92	24517840	3247	22.30	7640	7640	7510	9900	5340	7620	7550.92	7.39	0	-1377	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1758	22.54	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.72	6880	20241209	9.74	9770	-22.72	20240205	6880	9.74	20241209	9770	-22.72	20240205	6880	9.74	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
55	20241220	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	-30	5	-0.39	12873360	1701	11.68	7640	7640	7540	9900	5340	7620	7568.11	7.39	0	-1094	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1767	22.66	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.31	6880	20241209	10.32	9770	-22.31	20240205	6880	10.32	20241209	9770	-22.31	20240205	6880	10.32	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
56	20241220	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-80	5	-1.05	12289870	1624	11.15	7640	7640	7540	9900	5340	7620	7567.65	7.39	0	-1045	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1755	22.51	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.82	6880	20241209	9.59	9770	-22.82	20240205	6880	9.59	20241209	9770	-22.82	20240205	6880	9.59	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
57	20241220	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-20	5	-0.26	2455180	323	2.22	7640	7640	7600	9900	5340	7620	7601.18	7.39	0	-322	7733	7676	7573	7516	7413	7625	7465	120	2280	500	5630	10	1	23280000	1769	22.69	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.21	6880	20241209	10.47	9770	-22.21	20240205	6880	10.47	20241209	9770	-22.21	20240205	6880	10.47	20241209	0.51	N	003200	500	120 억	1720001	N	N	0	N	N
58	20241219	160144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7620	-40	5	-0.52	109940780	14562	41.45	7630	7630	7470	9950	5370	7660	7549.84	7.39	0	-1481	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1774	22.75	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.01	6880	20241209	10.76	9770	-22.01	20240205	6880	10.76	20241209	9770	-22.01	20240205	6880	10.76	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
59	20241219	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-50	5	-0.65	106011890	14046	39.98	7630	7630	7470	9950	5370	7660	7547.48	7.39	0	-1297	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1772	22.72	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.11	6880	20241209	10.61	9770	-22.11	20240205	6880	10.61	20241209	9770	-22.11	20240205	6880	10.61	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
60	20241219	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7620	-40	5	-0.52	102486320	13583	38.66	7630	7630	7470	9950	5370	7660	7545.19	7.39	0	-1212	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1774	22.75	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.01	6880	20241209	10.76	9770	-22.01	20240205	6880	10.76	20241209	9770	-22.01	20240205	6880	10.76	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
61	20241219	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	-140	5	-1.83	55968400	7435	21.16	7630	7630	7470	9950	5370	7660	7527.69	7.39	0	-913	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1751	22.45	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.03	6880	20241209	9.30	9770	-23.03	20240205	6880	9.30	20241209	9770	-23.03	20240205	6880	9.30	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
62	20241219	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	-150	5	-1.96	51625990	6858	19.52	7630	7630	7470	9950	5370	7660	7527.85	7.39	0	-993	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1748	22.42	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
63	20241219	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7470	-190	5	-2.48	13011140	1722	4.90	7630	7630	7470	9950	5370	7660	7555.83	7.39	0	-1278	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1739	22.30	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.54	6880	20241209	8.58	9770	-23.54	20240205	6880	8.58	20241209	9770	-23.54	20240205	6880	8.58	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
64	20241219	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-130	5	-1.70	9289020	1226	3.49	7630	7630	7530	9950	5370	7660	7576.69	7.39	0	-1038	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1753	22.48	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.93	6880	20241209	9.45	9770	-22.93	20240205	6880	9.45	20241209	9770	-22.93	20240205	6880	9.45	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
65	20241219	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-110	5	-1.44	1785040	235	0.67	7630	7630	7550	9950	5370	7660	7595.91	7.39	0	-202	7786	7722	7596	7532	7406	7755	7565	120	2290	500	5660	10	1	23280000	1758	22.54	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.72	6880	20241209	9.74	9770	-22.72	20240205	6880	9.74	20241209	9770	-22.72	20240205	6880	9.74	20241209	0.49	N	003200	500	120 억	1720453	N	N	24	N	N
66	20241218	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7660	90	2	1.19	264506290	35131	139.57	7590	7660	7470	9840	5300	7570	7529.03	7.42	0	-5817	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1783	22.87	0.20	12	0.15	335.00	37927.00	9770	20240205	-21.60	6880	20241209	11.34	9770	-21.60	20240205	6880	11.34	20241209	9770	-21.60	20240205	6880	11.34	20241209	0.49	N	003200	500	120 억	1726214	N	N	24	N	N
67	20241218	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7620	50	2	0.66	250416310	33286	132.24	7590	7620	7470	9840	5300	7570	7523.17	7.42	0	-5301	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1774	22.75	0.20	12	0.14	335.00	37927.00	9770	20240205	-22.01	6880	20241209	10.76	9770	-22.01	20240205	6880	10.76	20241209	9770	-22.01	20240205	6880	10.76	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
68	20241218	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	10	2	0.13	204583040	27240	108.22	7590	7590	7470	9840	5300	7570	7510.39	7.42	0	-7332	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.12	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
69	20241218	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-20	5	-0.26	55433090	7390	29.36	7590	7590	7470	9840	5300	7570	7501.09	7.42	0	-6878	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.03	335.00	37927.00	9770	20240205	-22.72	6880	20241209	9.74	9770	-22.72	20240205	6880	9.74	20241209	9770	-22.72	20240205	6880	9.74	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
70	20241218	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-40	5	-0.53	53401440	7120	28.29	7590	7590	7470	9840	5300	7570	7500.20	7.42	0	-6754	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1753	22.48	0.20	12	0.03	335.00	37927.00	9770	20240205	-22.93	6880	20241209	9.45	9770	-22.93	20240205	6880	9.45	20241209	9770	-22.93	20240205	6880	9.45	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
71	20241218	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	-60	5	-0.79	52664690	7022	27.90	7590	7590	7470	9840	5300	7570	7499.96	7.42	0	-6766	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1748	22.42	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
72	20241218	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	-90	5	-1.19	6691950	892	3.54	7590	7590	7470	9840	5300	7570	7502.19	7.42	0	-748	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1741	22.33	0.20	12	0.00	335.00	37927.00	9770	20240205	-23.44	6880	20241209	8.72	9770	-23.44	20240205	6880	8.72	20241209	9770	-23.44	20240205	6880	8.72	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
73	20241218	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-20	5	-0.26	1057080	140	0.56	7590	7590	7550	9840	5300	7570	7550.57	7.42	0	-139	7823	7696	7543	7416	7263	7620	7340	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.72	6880	20241209	9.74	9770	-22.72	20240205	6880	9.74	20241209	9770	-22.72	20240205	6880	9.74	20241209	0.49	N	003200	500	120 억	1726214	N	N	1	N	N
74	20241217	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	188930830	25171	80.16	7670	7670	7390	9850	5310	7580	7504.26	7.44	0	-4755	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.11	335.00	37927.00	9770	20240205	-22.52	6880	20241209	10.03	9770	-22.52	20240205	6880	10.03	20241209	9770	-22.52	20240205	6880	10.03	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
75	20241217	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7410	-170	5	-2.24	144659140	19273	61.38	7670	7670	7390	9850	5310	7580	7505.79	7.44	0	-2044	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1725	22.12	0.20	12	0.08	335.00	37927.00	9770	20240205	-24.16	6880	20241209	7.70	9770	-24.16	20240205	6880	7.70	20241209	9770	-24.16	20240205	6880	7.70	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
76	20241217	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7440	-140	5	-1.85	133822800	17812	56.72	7670	7670	7410	9850	5310	7580	7513.07	7.44	0	-1243	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1732	22.21	0.20	12	0.08	335.00	37927.00	9770	20240205	-23.85	6880	20241209	8.14	9770	-23.85	20240205	6880	8.14	20241209	9770	-23.85	20240205	6880	8.14	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
77	20241217	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7490	-90	5	-1.19	117598560	15629	49.77	7670	7670	7470	9850	5310	7580	7524.38	7.44	0	-1428	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1744	22.36	0.20	12	0.07	335.00	37927.00	9770	20240205	-23.34	6880	20241209	8.87	9770	-23.34	20240205	6880	8.87	20241209	9770	-23.34	20240205	6880	8.87	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
78	20241217	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	-70	5	-0.92	114377250	15199	48.40	7670	7670	7470	9850	5310	7580	7525.31	7.44	0	-1097	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1748	22.42	0.20	12	0.07	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
79	20241217	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	-60	5	-0.79	100589530	13361	42.55	7670	7670	7470	9850	5310	7580	7528.59	7.44	0	-1431	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1751	22.45	0.20	12	0.06	335.00	37927.00	9770	20240205	-23.03	6880	20241209	9.30	9770	-23.03	20240205	6880	9.30	20241209	9770	-23.03	20240205	6880	9.30	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
80	20241217	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-40	5	-0.53	52157780	6911	22.01	7670	7670	7500	9850	5310	7580	7547.07	7.44	0	1778	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1755	22.51	0.20	12	0.03	335.00	37927.00	9770	20240205	-22.82	6880	20241209	9.59	9770	-22.82	20240205	6880	9.59	20241209	9770	-22.82	20240205	6880	9.59	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
81	20241217	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	90	2	1.19	5369000	700	2.23	7670	7670	7670	9850	5310	7580	7670.00	7.44	0	0	7753	7666	7543	7456	7333	7710	7500	120	2270	500	5600	10	1	23280000	1786	22.90	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.49	6880	20241209	11.48	9770	-21.49	20240205	6880	11.48	20241209	9770	-21.49	20240205	6880	11.48	20241209	0.48	N	003200	500	120 억	1731208	N	N	1	N	N
82	20241216	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	170	2	2.29	236526920	31401	119.44	7420	7630	7420	9630	5190	7410	7532.46	7.42	0	2994	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1765	22.63	0.20	12	0.13	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	9770	-22.42	20240205	6880	10.17	20241209	9770	-22.42	20240205	6880	10.17	20241209	0.48	N	003200	500	120 억	1728507	N	N	1	N	N
83	20241216	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	190	2	2.56	225379560	29929	113.84	7420	7630	7420	9630	5190	7410	7530.47	7.42	0	2497	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1769	22.69	0.20	12	0.13	335.00	37927.00	9770	20240205	-22.21	6880	20241209	10.47	9770	-22.21	20240205	6880	10.47	20241209	9770	-22.21	20240205	6880	10.47	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
84	20241216	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7630	220	2	2.97	207630770	27590	104.94	7420	7630	7420	9630	5190	7410	7525.58	7.42	0	1727	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1776	22.78	0.20	12	0.12	335.00	37927.00	9770	20240205	-21.90	6880	20241209	10.90	9770	-21.90	20240205	6880	10.90	20241209	9770	-21.90	20240205	6880	10.90	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
85	20241216	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	150	2	2.02	201001800	26717	101.62	7420	7590	7420	9630	5190	7410	7523.37	7.42	0	1867	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1760	22.57	0.20	12	0.11	335.00	37927.00	9770	20240205	-22.62	6880	20241209	9.88	9770	-22.62	20240205	6880	9.88	20241209	9770	-22.62	20240205	6880	9.88	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
86	20241216	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	130	2	1.75	143840530	19142	72.81	7420	7590	7420	9630	5190	7410	7514.39	7.42	0	-241	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1755	22.51	0.20	12	0.08	335.00	37927.00	9770	20240205	-22.82	6880	20241209	9.59	9770	-22.82	20240205	6880	9.59	20241209	9770	-22.82	20240205	6880	9.59	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
87	20241216	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	110	2	1.48	131261510	17473	66.46	7420	7590	7420	9630	5190	7410	7512.25	7.42	0	-438	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1751	22.45	0.20	12	0.08	335.00	37927.00	9770	20240205	-23.03	6880	20241209	9.30	9770	-23.03	20240205	6880	9.30	20241209	9770	-23.03	20240205	6880	9.30	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
88	20241216	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7490	80	2	1.08	16082740	2156	8.20	7420	7590	7420	9630	5190	7410	7459.53	7.42	0	-218	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1744	22.36	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.34	6880	20241209	8.87	9770	-23.34	20240205	6880	8.87	20241209	9770	-23.34	20240205	6880	8.87	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
89	20241216	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7420	10	2	0.13	8777860	1183	4.50	7420	7420	7420	9630	5190	7410	7420.00	7.42	0	87	7730	7570	7440	7280	7150	7650	7360	120	2220	500	5480	10	1	23280000	1727	22.15	0.20	12	0.01	335.00	37927.00	9770	20240205	-24.05	6880	20241209	7.85	9770	-24.05	20240205	6880	7.85	20241209	9770	-24.05	20240205	6880	7.85	20241209	0.48	N	003200	500	120 억	1728507	N	N	25	N	N
90	20241213	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7410	50	2	0.68	193160530	25829	127.02	7360	7600	7310	9560	5160	7360	7478.44	7.43	0	-1603	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1725	22.12	0.20	12	0.11	335.00	37927.00	9770	20240205	-24.16	6880	20241209	7.70	9770	-24.16	20240205	6880	7.70	20241209	9770	-24.16	20240205	6880	7.70	20241209	0.48	N	003200	500	120 억	1729513	N	N	25	N	N
91	20241213	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	150	2	2.04	161248330	21543	105.94	7360	7600	7310	9560	5160	7360	7484.95	7.43	0	-1947	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1748	22.42	0.20	12	0.09	335.00	37927.00	9770	20240205	-23.13	6880	20241209	9.16	9770	-23.13	20240205	6880	9.16	20241209	9770	-23.13	20240205	6880	9.16	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
92	20241213	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	120	2	1.63	15517080	2081	10.23	7360	7500	7310	9560	5160	7360	7456.55	7.43	0	-183	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1741	22.33	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.44	6880	20241209	8.72	9770	-23.44	20240205	6880	8.72	20241209	9770	-23.44	20240205	6880	8.72	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
93	20241213	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7500	140	2	1.90	14553080	1952	9.60	7360	7500	7310	9560	5160	7360	7455.47	7.43	0	-213	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1746	22.39	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.23	6880	20241209	9.01	9770	-23.23	20240205	6880	9.01	20241209	9770	-23.23	20240205	6880	9.01	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
94	20241213	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7500	140	2	1.90	13162400	1766	8.68	7360	7500	7310	9560	5160	7360	7453.23	7.43	0	-356	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1746	22.39	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.23	6880	20241209	9.01	9770	-23.23	20240205	6880	9.01	20241209	9770	-23.23	20240205	6880	9.01	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
95	20241213	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7470	110	2	1.49	7633830	1027	5.05	7360	7480	7310	9560	5160	7360	7433.14	7.43	0	-367	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1739	22.30	0.20	12	0.00	335.00	37927.00	9770	20240205	-23.54	6880	20241209	8.58	9770	-23.54	20240205	6880	8.58	20241209	9770	-23.54	20240205	6880	8.58	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
96	20241213	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7440	80	2	1.09	2957500	400	1.97	7360	7440	7310	9560	5160	7360	7393.75	7.43	0	-12	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1732	22.21	0.20	12	0.00	335.00	37927.00	9770	20240205	-23.85	6880	20241209	8.14	9770	-23.85	20240205	6880	8.14	20241209	9770	-23.85	20240205	6880	8.14	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
97	20241213	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7310	-50	5	-0.68	485130	66	0.32	7360	7360	7310	9560	5160	7360	7350.45	7.43	0	-54	7446	7402	7316	7272	7186	7425	7295	120	2200	500	5440	10	1	23280000	1702	21.82	0.19	12	0.00	335.00	37927.00	9770	20240205	-25.18	6880	20241209	6.25	9770	-25.18	20240205	6880	6.25	20241209	9770	-25.18	20240205	6880	6.25	20241209	0.48	N	003200	500	120 억	1729513	N	N	0	N	N
98	20241212	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7360	50	2	0.68	147919260	20335	216.05	7310	7360	7230	9500	5120	7310	7272.62	7.42	0	3180	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1713	21.97	0.19	12	0.09	335.00	37927.00	9770	20240205	-24.67	6880	20241209	6.98	9770	-24.67	20240205	6880	6.98	20241209	9770	-24.67	20240205	6880	6.98	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
99	20241212	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7350	40	2	0.55	125587870	17298	183.79	7310	7360	7230	9500	5120	7310	7260.25	7.42	0	2872	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1711	21.94	0.19	12	0.07	335.00	37927.00	9770	20240205	-24.77	6880	20241209	6.83	9770	-24.77	20240205	6880	6.83	20241209	9770	-24.77	20240205	6880	6.83	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
100	20241212	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7290	-20	5	-0.27	120275540	16573	176.08	7310	7330	7230	9500	5120	7310	7257.32	7.42	0	2971	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1697	21.76	0.19	12	0.07	335.00	37927.00	9770	20240205	-25.38	6880	20241209	5.96	9770	-25.38	20240205	6880	5.96	20241209	9770	-25.38	20240205	6880	5.96	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
101	20241212	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7250	-60	5	-0.82	83943250	11567	122.90	7310	7330	7230	9500	5120	7310	7257.13	7.42	0	2573	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1688	21.64	0.19	12	0.05	335.00	37927.00	9770	20240205	-25.79	6880	20241209	5.38	9770	-25.79	20240205	6880	5.38	20241209	9770	-25.79	20240205	6880	5.38	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
102	20241212	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7280	-30	5	-0.41	80009380	11026	117.15	7310	7330	7230	9500	5120	7310	7256.43	7.42	0	2776	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1695	21.73	0.19	12	0.05	335.00	37927.00	9770	20240205	-25.49	6880	20241209	5.81	9770	-25.49	20240205	6880	5.81	20241209	9770	-25.49	20240205	6880	5.81	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
103	20241212	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7290	-20	5	-0.27	14781720	2030	21.57	7310	7330	7250	9500	5120	7310	7281.64	7.42	0	-270	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1697	21.76	0.19	12	0.01	335.00	37927.00	9770	20240205	-25.38	6880	20241209	5.96	9770	-25.38	20240205	6880	5.96	20241209	9770	-25.38	20240205	6880	5.96	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
104	20241212	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7250	-60	5	-0.82	7158970	981	10.42	7310	7330	7250	9500	5120	7310	7297.62	7.42	0	-479	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1688	21.64	0.19	12	0.00	335.00	37927.00	9770	20240205	-25.79	6880	20241209	5.38	9770	-25.79	20240205	6880	5.38	20241209	9770	-25.79	20240205	6880	5.38	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
105	20241212	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7310	0	3	0.00	36550	5	0.05	7310	7310	7310	9500	5120	7310	7310.00	7.42	0	0	7463	7386	7243	7166	7023	7425	7205	120	2190	500	5400	10	1	23280000	1702	21.82	0.19	12	0.00	335.00	37927.00	9770	20240205	-25.18	6880	20241209	6.25	9770	-25.18	20240205	6880	6.25	20241209	9770	-25.18	20240205	6880	6.25	20241209	0.48	N	003200	500	120 억	1727811	N	N	0	N	N
106	20241211	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7310	210	2	2.96	66922320	9275	74.55	7100	7320	7100	9230	4970	7100	7215.34	7.41	0	3684	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1702	21.82	0.19	12	0.04	335.00	37927.00	9770	20240205	-25.18	6880	20241209	6.25	9770	-25.18	20240205	6880	6.25	20241209	9770	-25.18	20240205	6880	6.25	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
107	20241211	150132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7280	180	2	2.54	60088390	8339	67.03	7100	7300	7100	9230	4970	7100	7205.71	7.41	0	3044	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1695	21.73	0.19	12	0.04	335.00	37927.00	9770	20240205	-25.49	6880	20241209	5.81	9770	-25.49	20240205	6880	5.81	20241209	9770	-25.49	20240205	6880	5.81	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
108	20241211	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7230	130	2	1.83	32135150	4478	35.99	7100	7250	7100	9230	4970	7100	7176.23	7.41	0	1539	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1683	21.58	0.19	12	0.02	335.00	37927.00	9770	20240205	-26.00	6880	20241209	5.09	9770	-26.00	20240205	6880	5.09	20241209	9770	-26.00	20240205	6880	5.09	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
109	20241211	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7160	60	2	0.85	17186370	2405	19.33	7100	7180	7100	9230	4970	7100	7146.10	7.41	0	972	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1667	21.37	0.19	12	0.01	335.00	37927.00	9770	20240205	-26.71	6880	20241209	4.07	9770	-26.71	20240205	6880	4.07	20241209	9770	-26.71	20240205	6880	4.07	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
110	20241211	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7150	50	2	0.70	11321280	1586	12.75	7100	7160	7100	9230	4970	7100	7138.26	7.41	0	787	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1665	21.34	0.19	12	0.01	335.00	37927.00	9770	20240205	-26.82	6880	20241209	3.92	9770	-26.82	20240205	6880	3.92	20241209	9770	-26.82	20240205	6880	3.92	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
111	20241211	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7130	30	2	0.42	9094690	1274	10.24	7100	7160	7100	9230	4970	7100	7138.69	7.41	0	771	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1660	21.28	0.19	12	0.01	335.00	37927.00	9770	20240205	-27.02	6880	20241209	3.63	9770	-27.02	20240205	6880	3.63	20241209	9770	-27.02	20240205	6880	3.63	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
112	20241211	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7150	50	2	0.70	6168600	864	6.94	7100	7160	7100	9230	4970	7100	7139.58	7.41	0	739	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1665	21.34	0.19	12	0.00	335.00	37927.00	9770	20240205	-26.82	6880	20241209	3.92	9770	-26.82	20240205	6880	3.92	20241209	9770	-26.82	20240205	6880	3.92	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
113	20241211	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7100	0	3	0.00	7100	1	0.01	7100	7100	7100	9230	4970	7100	7100.00	7.41	0	0	7260	7180	7100	7020	6940	7140	6980	120	2130	500	5250	10	1	23280000	1653	21.19	0.19	12	0.00	335.00	37927.00	9770	20240205	-27.33	6880	20241209	3.20	9770	-27.33	20240205	6880	3.20	20241209	9770	-27.33	20240205	6880	3.20	20241209	0.46	N	003200	500	120 억	1724445	N	N	0	N	N
114	20241210	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7100	100	2	1.43	87918940	12441	16.89	7180	7180	7020	9100	4900	7000	7066.87	7.41	0	57	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1653	21.19	0.19	12	0.05	335.00	37927.00	9770	20240205	-27.33	6880	20241209	3.20	9770	-27.33	20240205	6880	3.20	20241209	9770	-27.33	20240205	6880	3.20	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
115	20241210	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7110	110	2	1.57	85512040	12102	16.43	7180	7180	7020	9100	4900	7000	7065.94	7.41	0	60	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1655	21.22	0.19	12	0.05	335.00	37927.00	9770	20240205	-27.23	6880	20241209	3.34	9770	-27.23	20240205	6880	3.34	20241209	9770	-27.23	20240205	6880	3.34	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
116	20241210	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7050	50	2	0.71	63929660	9056	12.29	7180	7180	7020	9100	4900	7000	7059.37	7.41	0	375	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1641	21.04	0.19	12	0.04	335.00	37927.00	9770	20240205	-27.84	6880	20241209	2.47	9770	-27.84	20240205	6880	2.47	20241209	9770	-27.84	20240205	6880	2.47	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
117	20241210	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7050	50	2	0.71	57609810	8159	11.08	7180	7180	7020	9100	4900	7000	7060.89	7.41	0	674	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1641	21.04	0.19	12	0.04	335.00	37927.00	9770	20240205	-27.84	6880	20241209	2.47	9770	-27.84	20240205	6880	2.47	20241209	9770	-27.84	20240205	6880	2.47	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
118	20241210	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7040	40	2	0.57	52783990	7474	10.15	7180	7180	7020	9100	4900	7000	7062.35	7.41	0	805	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1639	21.01	0.19	12	0.03	335.00	37927.00	9770	20240205	-27.94	6880	20241209	2.33	9770	-27.94	20240205	6880	2.33	20241209	9770	-27.94	20240205	6880	2.33	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
119	20241210	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7050	50	2	0.71	42236700	5979	8.12	7180	7180	7020	9100	4900	7000	7064.17	7.41	0	785	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1641	21.04	0.19	12	0.03	335.00	37927.00	9770	20240205	-27.84	6880	20241209	2.47	9770	-27.84	20240205	6880	2.47	20241209	9770	-27.84	20240205	6880	2.47	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
120	20241210	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7060	60	2	0.86	9455050	1341	1.82	7180	7180	7020	9100	4900	7000	7050.75	7.41	0	-49	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1644	21.07	0.19	12	0.01	335.00	37927.00	9770	20240205	-27.74	6880	20241209	2.62	9770	-27.74	20240205	6880	2.62	20241209	9770	-27.74	20240205	6880	2.62	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
121	20241210	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7100	100	2	1.43	1544320	216	0.29	7180	7180	7100	9100	4900	7000	7149.63	7.41	0	-75	7360	7180	7030	6850	6700	7105	6775	120	2100	500	5180	10	1	23280000	1653	21.19	0.19	12	0.00	335.00	37927.00	9770	20240205	-27.33	6880	20241209	3.20	9770	-27.33	20240205	6880	3.20	20241209	9770	-27.33	20240205	6880	3.20	20241209	0.48	N	003200	500	120 억	1723998	N	N	0	N	N
122	20241209	160140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7000	-220	5	-3.05	512681150	73658	219.27	7210	7210	6880	9380	5060	7220	6960.08	7.40	0	1994	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1630	20.90	0.18	12	0.32	335.00	37927.00	9770	20240205	-28.35	6880	20241209	1.74	9770	-28.35	20240205	6880	1.74	20241209	9770	-28.35	20240205	6880	1.74	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
123	20241209	150141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	6960	-260	5	-3.60	461223740	66244	197.20	7210	7210	6880	9380	5060	7220	6962.50	7.40	0	2010	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1620	20.78	0.18	12	0.28	335.00	37927.00	9770	20240205	-28.76	6880	20241209	1.16	9770	-28.76	20240205	6880	1.16	20241209	9770	-28.76	20240205	6880	1.16	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
124	20241209	140141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	6930	-290	5	-4.02	427277700	61361	182.66	7210	7210	6880	9380	5060	7220	6963.34	7.40	0	3199	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1613	20.69	0.18	12	0.26	335.00	37927.00	9770	20240205	-29.07	6880	20241209	0.73	9770	-29.07	20240205	6880	0.73	20241209	9770	-29.07	20240205	6880	0.73	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
125	20241209	130141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	6910	-310	5	-4.29	378774980	54346	161.78	7210	7210	6880	9380	5060	7220	6969.69	7.40	0	2781	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1609	20.63	0.18	12	0.23	335.00	37927.00	9770	20240205	-29.27	6880	20241209	0.44	9770	-29.27	20240205	6880	0.44	20241209	9770	-29.27	20240205	6880	0.44	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
126	20241209	120141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	6960	-260	5	-3.60	331398230	47526	141.48	7210	7210	6880	9380	5060	7220	6972.99	7.40	0	2504	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1620	20.78	0.18	12	0.20	335.00	37927.00	9770	20240205	-28.76	6880	20241209	1.16	9770	-28.76	20240205	6880	1.16	20241209	9770	-28.76	20240205	6880	1.16	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
127	20241209	110142	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7000	-220	5	-3.05	188855670	27077	80.60	7210	7210	6880	9380	5060	7220	6974.76	7.40	0	1621	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1630	20.90	0.18	12	0.12	335.00	37927.00	9770	20240205	-28.35	6880	20241209	1.74	9770	-28.35	20240205	6880	1.74	20241209	9770	-28.35	20240205	6880	1.74	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
128	20241209	100141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	6970	-250	5	-3.46	155158480	22262	66.27	7210	7210	6880	9380	5060	7220	6969.66	7.40	0	2551	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1623	20.81	0.18	12	0.10	335.00	37927.00	9770	20240205	-28.66	6880	20241209	1.31	9770	-28.66	20240205	6880	1.31	20241209	9770	-28.66	20240205	6880	1.31	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
129	20241209	090141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7110	-110	5	-1.52	610470	85	0.25	7210	7210	7110	9380	5060	7220	7182.00	7.40	0	-44	7666	7442	7276	7052	6886	7360	6970	120	2160	500	5340	10	1	23280000	1655	21.22	0.19	12	0.00	335.00	37927.00	9770	20240205	-27.23	7110	20241209	0.00	9770	-27.23	20240205	7110	0.00	20241209	9770	-27.23	20240205	7110	0.00	20241209	0.50	N	003200	500	120 억	1722124	N	N	0	N	N
130	20241206	160140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7220	-90	5	-1.23	242940900	33593	65.99	7310	7500	7110	9500	5120	7310	7231.89	7.40	0	-65	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1681	21.55	0.19	12	0.14	335.00	37927.00	9770	20240205	-26.10	7110	20241206	1.55	9770	-26.10	20240205	7110	1.55	20241206	9770	-26.10	20240205	7110	1.55	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
131	20241206	150140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7200	-110	5	-1.50	222079250	30699	60.31	7310	7500	7110	9500	5120	7310	7234.09	7.40	0	394	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1676	21.49	0.19	12	0.13	335.00	37927.00	9770	20240205	-26.31	7110	20241206	1.27	9770	-26.31	20240205	7110	1.27	20241206	9770	-26.31	20240205	7110	1.27	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
132	20241206	140140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7120	-190	5	-2.60	214333980	29620	58.19	7310	7500	7110	9500	5120	7310	7236.12	7.40	0	827	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1658	21.25	0.19	12	0.13	335.00	37927.00	9770	20240205	-27.12	7110	20241206	0.14	9770	-27.12	20240205	7110	0.14	20241206	9770	-27.12	20240205	7110	0.14	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
133	20241206	130140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7170	-140	5	-1.92	211813160	29267	57.49	7310	7500	7110	9500	5120	7310	7237.27	7.40	0	1118	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1669	21.40	0.19	12	0.13	335.00	37927.00	9770	20240205	-26.61	7110	20241206	0.84	9770	-26.61	20240205	7110	0.84	20241206	9770	-26.61	20240205	7110	0.84	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
134	20241206	120140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7190	-120	5	-1.64	199648550	27576	54.17	7310	7500	7110	9500	5120	7310	7239.94	7.40	0	1585	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1674	21.46	0.19	12	0.12	335.00	37927.00	9770	20240205	-26.41	7110	20241206	1.13	9770	-26.41	20240205	7110	1.13	20241206	9770	-26.41	20240205	7110	1.13	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
135	20241206	110141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7200	-110	5	-1.50	185732370	25638	50.36	7310	7500	7110	9500	5120	7310	7244.42	7.40	0	865	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1676	21.49	0.19	12	0.11	335.00	37927.00	9770	20240205	-26.31	7110	20241206	1.27	9770	-26.31	20240205	7110	1.27	20241206	9770	-26.31	20240205	7110	1.27	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
136	20241206	100139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7260	-50	5	-0.68	72836940	9985	19.61	7310	7500	7240	9500	5120	7310	7294.64	7.40	0	1011	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1690	21.67	0.19	12	0.04	335.00	37927.00	9770	20240205	-25.69	7240	20241206	0.28	9770	-25.69	20240205	7240	0.28	20241206	9770	-25.69	20240205	7240	0.28	20241206	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
137	20241206	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7340	30	2	0.41	7651930	1043	2.05	7310	7340	7310	9500	5120	7310	7336.46	7.40	0	923	7523	7416	7333	7226	7143	7375	7185	120	2190	500	5400	10	1	23280000	1709	21.91	0.19	12	0.00	335.00	37927.00	9770	20240205	-24.87	7250	20241205	1.24	9770	-24.87	20240205	7250	1.24	20241205	9770	-24.87	20240205	7250	1.24	20241205	0.51	N	003200	500	120 억	1721814	N	N	0	N	N
138	20241205	160139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7310	-90	5	-1.22	371565870	50804	106.81	7400	7440	7250	9620	5180	7400	7313.71	7.43	0	-9847	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1702	21.82	0.19	12	0.22	335.00	37927.00	9770	20240205	-25.18	7250	20241205	0.83	9770	-25.18	20240205	7250	0.83	20241205	9770	-25.18	20240205	7250	0.83	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
139	20241205	150139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7310	-90	5	-1.22	327402050	44756	94.10	7400	7440	7250	9620	5180	7400	7315.27	7.43	0	-8501	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1702	21.82	0.19	12	0.19	335.00	37927.00	9770	20240205	-25.18	7250	20241205	0.83	9770	-25.18	20240205	7250	0.83	20241205	9770	-25.18	20240205	7250	0.83	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
140	20241205	140139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7300	-100	5	-1.35	254334040	34717	72.99	7400	7440	7270	9620	5180	7400	7325.92	7.43	0	-5715	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1699	21.79	0.19	12	0.15	335.00	37927.00	9770	20240205	-25.28	7270	20241205	0.41	9770	-25.28	20240205	7270	0.41	20241205	9770	-25.28	20240205	7270	0.41	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
141	20241205	130140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7310	-90	5	-1.22	242425300	33088	69.57	7400	7440	7270	9620	5180	7400	7326.68	7.43	0	-4994	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1702	21.82	0.19	12	0.14	335.00	37927.00	9770	20240205	-25.18	7270	20241205	0.55	9770	-25.18	20240205	7270	0.55	20241205	9770	-25.18	20240205	7270	0.55	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
142	20241205	120140	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7320	-80	5	-1.08	221935100	30289	63.68	7400	7440	7270	9620	5180	7400	7327.25	7.43	0	-4271	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1704	21.85	0.19	12	0.13	335.00	37927.00	9770	20240205	-25.08	7270	20241205	0.69	9770	-25.08	20240205	7270	0.69	20241205	9770	-25.08	20240205	7270	0.69	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
143	20241205	110139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7310	-90	5	-1.22	193303940	26381	55.47	7400	7440	7270	9620	5180	7400	7327.39	7.43	0	-1730	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1702	21.82	0.19	12	0.11	335.00	37927.00	9770	20240205	-25.18	7270	20241205	0.55	9770	-25.18	20240205	7270	0.55	20241205	9770	-25.18	20240205	7270	0.55	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
144	20241205	100139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7350	-50	5	-0.68	68678580	9326	19.61	7400	7440	7320	9620	5180	7400	7364.21	7.43	0	-1276	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1711	21.94	0.19	12	0.04	335.00	37927.00	9770	20240205	-24.77	7320	20241205	0.41	9770	-24.77	20240205	7320	0.41	20241205	9770	-24.77	20240205	7320	0.41	20241205	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
145	20241205	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7400	0	3	0.00	88800	12	0.03	7400	7400	7400	9620	5180	7400	7400.00	7.43	0	0	7586	7492	7406	7312	7226	7450	7270	120	2220	500	5470	10	1	23280000	1723	22.09	0.20	12	0.00	335.00	37927.00	9770	20240205	-24.26	7320	20241204	1.09	9770	-24.26	20240205	7320	1.09	20241204	9770	-24.26	20240205	7320	1.09	20241204	0.51	N	003200	500	120 억	1730643	N	N	0	N	N
146	20241204	160137	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7400	-120	5	-1.60	351603150	47563	253.74	7490	7500	7320	9770	5270	7520	7392.37	7.42	0	3447	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1723	22.09	0.20	12	0.20	335.00	37927.00	9770	20240205	-24.26	7320	20241204	1.09	9770	-24.26	20240205	7320	1.09	20241204	9770	-24.26	20240205	7320	1.09	20241204	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
147	20241204	150139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7430	-90	5	-1.20	336051410	45464	242.54	7490	7500	7320	9770	5270	7520	7391.59	7.42	0	4670	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1730	22.18	0.20	12	0.20	335.00	37927.00	9770	20240205	-23.95	7320	20241204	1.50	9770	-23.95	20240205	7320	1.50	20241204	9770	-23.95	20240205	7320	1.50	20241204	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
148	20241204	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7410	-110	5	-1.46	183000630	24682	131.67	7490	7500	7370	9770	5270	7520	7414.34	7.42	0	-5047	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1725	22.12	0.20	12	0.11	335.00	37927.00	9770	20240205	-24.16	7330	20241115	1.09	9770	-24.16	20240205	7330	1.09	20241115	9770	-24.16	20240205	7330	1.09	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
149	20241204	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7390	-130	5	-1.73	123542060	16633	88.73	7490	7500	7370	9770	5270	7520	7427.53	7.42	0	-1338	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1720	22.06	0.19	12	0.07	335.00	37927.00	9770	20240205	-24.36	7330	20241115	0.82	9770	-24.36	20240205	7330	0.82	20241115	9770	-24.36	20240205	7330	0.82	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
150	20241204	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7400	-120	5	-1.60	121875690	16408	87.53	7490	7500	7370	9770	5270	7520	7427.82	7.42	0	-1244	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1723	22.09	0.20	12	0.07	335.00	37927.00	9770	20240205	-24.26	7330	20241115	0.95	9770	-24.26	20240205	7330	0.95	20241115	9770	-24.26	20240205	7330	0.95	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
151	20241204	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7450	-70	5	-0.93	59151150	7928	42.29	7490	7500	7430	9770	5270	7520	7461.04	7.42	0	-1207	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1734	22.24	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.75	7330	20241115	1.64	9770	-23.75	20240205	7330	1.64	20241115	9770	-23.75	20240205	7330	1.64	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
152	20241204	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7470	-50	5	-0.66	45093600	6040	32.22	7490	7500	7440	9770	5270	7520	7465.83	7.42	0	-196	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1739	22.30	0.20	12	0.03	335.00	37927.00	9770	20240205	-23.54	7330	20241115	1.91	9770	-23.54	20240205	7330	1.91	20241115	9770	-23.54	20240205	7330	1.91	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
153	20241204	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	-40	5	-0.53	6156670	822	4.39	7490	7490	7480	9770	5270	7520	7489.87	7.42	0	-201	7686	7602	7516	7432	7346	7645	7475	120	2250	500	5560	10	1	23280000	1741	22.33	0.20	12	0.00	335.00	37927.00	9770	20240205	-23.44	7330	20241115	2.05	9770	-23.44	20240205	7330	2.05	20241115	9770	-23.44	20240205	7330	2.05	20241115	0.52	N	003200	500	120 억	1727829	N	N	0	N	N
154	20241203	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	80	2	1.08	140507730	18745	58.38	7440	7600	7430	9670	5210	7440	7495.74	7.42	0	-428	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1751	22.45	0.20	12	0.08	335.00	37927.00	9770	20240205	-23.03	7330	20241115	2.59	9770	-23.03	20240205	7330	2.59	20241115	9770	-23.03	20240205	7330	2.59	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
155	20241203	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	100	2	1.34	134903810	17999	56.06	7440	7600	7430	9670	5210	7440	7495.07	7.42	0	-360	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1755	22.51	0.20	12	0.08	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
156	20241203	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	100	2	1.34	133630470	17830	55.53	7440	7600	7430	9670	5210	7440	7494.70	7.42	0	-360	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1755	22.51	0.20	12	0.08	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
157	20241203	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	80	2	1.08	97836070	13094	40.78	7440	7550	7430	9670	5210	7440	7471.82	7.42	0	104	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1751	22.45	0.20	12	0.06	335.00	37927.00	9770	20240205	-23.03	7330	20241115	2.59	9770	-23.03	20240205	7330	2.59	20241115	9770	-23.03	20240205	7330	2.59	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
158	20241203	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	80	2	1.08	96235520	12881	40.12	7440	7550	7430	9670	5210	7440	7471.12	7.42	0	98	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1751	22.45	0.20	12	0.06	335.00	37927.00	9770	20240205	-23.03	7330	20241115	2.59	9770	-23.03	20240205	7330	2.59	20241115	9770	-23.03	20240205	7330	2.59	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
159	20241203	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7470	30	2	0.40	36135270	4847	15.10	7440	7540	7430	9670	5210	7440	7455.18	7.42	0	155	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1739	22.30	0.20	12	0.02	335.00	37927.00	9770	20240205	-23.54	7330	20241115	1.91	9770	-23.54	20240205	7330	1.91	20241115	9770	-23.54	20240205	7330	1.91	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
160	20241203	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7460	20	2	0.27	10707690	1438	4.48	7440	7470	7430	9670	5210	7440	7446.24	7.42	0	35	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1737	22.27	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.64	7330	20241115	1.77	9770	-23.64	20240205	7330	1.77	20241115	9770	-23.64	20240205	7330	1.77	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
161	20241203	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7450	10	2	0.13	424120	57	0.18	7440	7450	7440	9670	5210	7440	7440.70	7.42	0	-4	7606	7522	7446	7362	7286	7485	7325	120	2230	500	5500	10	1	23280000	1734	22.24	0.20	12	0.00	335.00	37927.00	9770	20240205	-23.75	7330	20241115	1.64	9770	-23.75	20240205	7330	1.64	20241115	9770	-23.75	20240205	7330	1.64	20241115	0.52	N	003200	500	120 억	1726830	N	N	0	N	N
162	20241202	160136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7440	-60	5	-0.80	237843530	32106	246.68	7530	7530	7370	9750	5250	7500	7408.07	7.43	0	-4831	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1732	22.21	0.20	12	0.14	335.00	37927.00	9770	20240205	-23.85	7330	20241115	1.50	9770	-23.85	20240205	7330	1.50	20241115	9770	-23.85	20240205	7330	1.50	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
163	20241202	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7390	-110	5	-1.47	196280900	26496	203.58	7530	7530	7370	9750	5250	7500	7407.94	7.43	0	-4706	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1720	22.06	0.19	12	0.11	335.00	37927.00	9770	20240205	-24.36	7330	20241115	0.82	9770	-24.36	20240205	7330	0.82	20241115	9770	-24.36	20240205	7330	0.82	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
164	20241202	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7420	-80	5	-1.07	160351740	21651	166.35	7530	7530	7370	9750	5250	7500	7406.20	7.43	0	-4095	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1727	22.15	0.20	12	0.09	335.00	37927.00	9770	20240205	-24.05	7330	20241115	1.23	9770	-24.05	20240205	7330	1.23	20241115	9770	-24.05	20240205	7330	1.23	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
165	20241202	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7390	-110	5	-1.47	152225920	20555	157.93	7530	7530	7370	9750	5250	7500	7405.79	7.43	0	-3578	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1720	22.06	0.19	12	0.09	335.00	37927.00	9770	20240205	-24.36	7330	20241115	0.82	9770	-24.36	20240205	7330	0.82	20241115	9770	-24.36	20240205	7330	0.82	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
166	20241202	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7410	-90	5	-1.20	144311500	19485	149.71	7530	7530	7370	9750	5250	7500	7406.29	7.43	0	-3013	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1725	22.12	0.20	12	0.08	335.00	37927.00	9770	20240205	-24.16	7330	20241115	1.09	9770	-24.16	20240205	7330	1.09	20241115	9770	-24.16	20240205	7330	1.09	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
167	20241202	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7410	-90	5	-1.20	31620000	4242	32.59	7530	7530	7400	9750	5250	7500	7454.03	7.43	0	-1421	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1725	22.12	0.20	12	0.02	335.00	37927.00	9770	20240205	-24.16	7330	20241115	1.09	9770	-24.16	20240205	7330	1.09	20241115	9770	-24.16	20240205	7330	1.09	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
168	20241202	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7460	-40	5	-0.53	18415670	2464	18.93	7530	7530	7460	9750	5250	7500	7473.89	7.43	0	-1143	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1737	22.27	0.20	12	0.01	335.00	37927.00	9770	20240205	-23.64	7330	20241115	1.77	9770	-23.64	20240205	7330	1.77	20241115	9770	-23.64	20240205	7330	1.77	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N
169	20241202	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	30	2	0.40	787650	105	0.81	7530	7530	7500	9750	5250	7500	7501.43	7.43	0	-100	7706	7602	7546	7442	7386	7575	7415	120	2250	500	5550	10	1	23280000	1753	22.48	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억	1729053	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History