KissMeData/001460/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
3	20241231	150122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
4	20241231	140122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
5	20241231	130122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
6	20241231	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
7	20241231	110121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
8	20241231	100122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
9	20241231	090122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	-4	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197571	N	N	0	N	N
10	20241230	160121	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	16264000	554	407.35	29350	29700	29200	38150	20550	29350	29357.40	3.16	0	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
11	20241230	150122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29600	250	2	0.85	15969200	544	400.00	29350	29700	29200	38150	20550	29350	29355.15	3.16	0	23	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
12	20241230	140122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29400	50	2	0.17	5167400	176	129.41	29350	29700	29200	38150	20550	29350	29360.23	3.16	0	18	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1836	10.43	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
13	20241230	130122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29450	100	2	0.34	4079200	139	102.21	29350	29700	29200	38150	20550	29350	29346.76	3.16	0	17	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
14	20241230	120122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29400	50	2	0.17	3726100	127	93.38	29350	29700	29200	38150	20550	29350	29339.37	3.16	0	7	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1836	10.43	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
15	20241230	110122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29500	150	2	0.51	3283850	112	82.35	29350	29700	29200	38150	20550	29350	29320.09	3.16	0	1	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1843	10.46	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
16	20241230	100122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29350	0	3	0.00	3106400	106	77.94	29350	29350	29200	38150	20550	29350	29305.66	3.16	0	1	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
17	20241230	090122	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	29350	0	3	0.00	117400	4	2.94	29350	29350	29350	38150	20550	29350	29350.00	3.16	0	0	30150	29750	29450	29050	28750	29950	29250	31	8800	500	19370	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.03	N	001460	500	31 억	197575	N	N	0	N	N
18	20241227	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-50	5	-0.17	3991300	136	3.94	29150	29850	29150	38200	20600	29400	29347.79	3.16	0	3	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
19	20241227	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-50	5	-0.17	3288050	112	3.25	29150	29850	29150	38200	20600	29400	29357.59	3.16	0	4	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
20	20241227	140122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-50	5	-0.17	2994500	102	2.96	29150	29850	29150	38200	20600	29400	29357.84	3.16	0	8	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
21	20241227	130122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	-150	5	-0.51	2906300	99	2.87	29150	29850	29150	38200	20600	29400	29356.57	3.16	0	9	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1827	10.38	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.65	28250	20241210	3.54	51000	-42.65	20240306	28250	3.54	20241210	510000	-94.26	20240306	28250	3.54	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
22	20241227	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-200	5	-0.68	2818550	96	2.78	29150	29850	29150	38200	20600	29400	29359.90	3.16	0	6	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
23	20241227	110122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	50	2	0.17	1031500	35	1.01	29150	29850	29150	38200	20600	29400	29471.43	3.16	0	5	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
24	20241227	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	100	2	0.34	766300	26	0.75	29150	29850	29150	38200	20600	29400	29473.08	3.16	0	3	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1843	10.46	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
25	20241227	090122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-250	5	-0.85	58300	2	0.06	29150	29150	29150	38200	20600	29400	29150.00	3.16	0	0	29800	29600	29500	29300	29200	29550	29250	31	8800	500	19400	50	1	6246150	1821	10.34	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.84	28250	20241210	3.19	51000	-42.84	20240306	28250	3.19	20241210	510000	-94.28	20240306	28250	3.19	20241210	0.03	N	001460	500	31 억	197584	N	N	0	N	N
26	20241226	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	-100	5	-0.34	101782000	3450	176.02	29500	29700	29400	38350	20650	29500	29502.12	3.16	0	12	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1836	10.43	0.46	12	0.06	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
27	20241226	150122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	0	3	0.00	95576000	3239	165.26	29500	29700	29450	38350	20650	29500	29507.87	3.16	0	59	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1843	10.46	0.46	12	0.05	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
28	20241226	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-50	5	-0.17	94868000	3215	164.03	29500	29700	29450	38350	20650	29500	29507.93	3.16	0	59	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1839	10.45	0.46	12	0.05	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
29	20241226	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	0	3	0.00	91683500	3107	158.52	29500	29700	29450	38350	20650	29500	29508.69	3.16	0	59	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1843	10.46	0.46	12	0.05	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
30	20241226	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	50	2	0.17	77649200	2632	134.29	29500	29700	29500	38350	20650	29500	29501.98	3.16	0	9	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1846	10.48	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
31	20241226	110122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	0	3	0.00	76289400	2586	131.94	29500	29700	29500	38350	20650	29500	29500.93	3.16	0	-13	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1843	10.46	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
32	20241226	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	200	2	0.68	32510900	1102	56.22	29500	29700	29500	38350	20650	29500	29501.72	3.16	0	-3	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1855	10.54	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
33	20241226	090121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	0	3	0.00	88500	3	0.15	29500	29500	29500	38350	20650	29500	29500.00	3.16	0	-3	30200	29850	29200	28850	28200	30025	29025	31	8850	500	19470	50	1	6246150	1843	10.46	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197580	N	N	0	N	N
34	20241224	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	0	3	0.00	57003500	1960	78.34	29250	29550	28550	38350	20650	29500	29083.42	3.16	0	-30	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1843	10.46	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
35	20241224	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-350	5	-1.19	43782950	1511	60.39	29250	29500	28550	38350	20650	29500	28976.14	3.16	0	7	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1821	10.34	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.84	28250	20241210	3.19	51000	-42.84	20240306	28250	3.19	20241210	510000	-94.28	20240306	28250	3.19	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
36	20241224	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-300	5	-1.02	42243250	1458	58.27	29250	29500	28550	38350	20650	29500	28973.42	3.16	0	7	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1824	10.36	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
37	20241224	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-350	5	-1.19	11123650	382	15.27	29250	29500	28550	38350	20650	29500	29119.50	3.16	0	7	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1821	10.34	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.84	28250	20241210	3.19	51000	-42.84	20240306	28250	3.19	20241210	510000	-94.28	20240306	28250	3.19	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
38	20241224	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29300	-200	5	-0.68	2324800	79	3.16	29250	29500	29250	38350	20650	29500	29427.85	3.16	0	4	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1830	10.39	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.55	28250	20241210	3.72	51000	-42.55	20240306	28250	3.72	20241210	510000	-94.25	20240306	28250	3.72	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
39	20241224	110121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	-100	5	-0.34	1293500	44	1.76	29250	29500	29250	38350	20650	29500	29397.73	3.16	0	3	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1836	10.43	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
40	20241224	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-50	5	-0.17	176150	6	0.24	29250	29500	29250	38350	20650	29500	29358.33	3.16	0	1	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
41	20241224	090122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	-250	5	-0.85	29250	1	0.04	29250	29250	29250	38350	20650	29500	29250.00	3.16	0	0	30166	29832	29516	29182	28866	29675	29025	31	8850	500	19470	50	1	6246150	1827	10.38	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.65	28250	20241210	3.54	51000	-42.65	20240306	28250	3.54	20241210	510000	-94.26	20240306	28250	3.54	20241210	0.03	N	001460	500	31 억	197616	N	N	0	N	N
42	20241223	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	-100	5	-0.34	73508400	2499	407.67	29600	29850	29200	38450	20750	29600	29414.44	3.16	0	-16	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1843	10.46	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
43	20241223	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-150	5	-0.51	69732400	2371	386.79	29600	29850	29200	38450	20750	29600	29410.54	3.16	0	-22	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1839	10.45	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
44	20241223	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-150	5	-0.51	63342000	2153	351.22	29600	29850	29200	38450	20750	29600	29420.34	3.16	0	-29	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1839	10.45	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
45	20241223	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-50	5	-0.17	52609450	1787	291.52	29600	29850	29350	38450	20750	29600	29440.10	3.16	0	-63	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1846	10.48	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
46	20241223	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-150	5	-0.51	50895250	1729	282.06	29600	29850	29350	38450	20750	29600	29436.23	3.16	0	-63	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1839	10.45	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
47	20241223	110121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	0	3	0.00	4120300	139	22.68	29600	29850	29500	38450	20750	29600	29642.45	3.16	0	-26	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
48	20241223	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	0	3	0.00	1902800	64	10.44	29600	29850	29600	38450	20750	29600	29731.25	3.16	0	0	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
49	20241223	090122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	0	3	0.00	59200	2	0.33	29600	29600	29600	38450	20750	29600	29600.00	3.16	0	0	30466	30032	29166	28732	27866	30250	28950	31	8850	500	19530	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.03	N	001460	500	31 억	197679	N	N	0	N	N
50	20241220	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	250	2	0.85	17852750	613	50.41	29350	29600	28300	38150	20550	29350	29123.57	3.16	0	169	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
51	20241220	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28900	-450	5	-1.53	11911550	412	33.88	29350	29600	28300	38150	20550	29350	28911.53	3.16	0	0	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1805	10.25	0.45	12	0.01	2819.00	63719.00	51000	20240306	-43.33	28250	20241210	2.30	51000	-43.33	20240306	28250	2.30	20241210	510000	-94.33	20240306	28250	2.30	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
52	20241220	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-150	5	-0.51	2927050	100	8.22	29350	29600	29200	38150	20550	29350	29270.50	3.16	0	2	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
53	20241220	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-150	5	-0.51	1613050	55	4.52	29350	29600	29200	38150	20550	29350	29328.18	3.16	0	2	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
54	20241220	120120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-150	5	-0.51	1613050	55	4.52	29350	29600	29200	38150	20550	29350	29328.18	3.16	0	2	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
55	20241220	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	250	2	0.85	794100	27	2.22	29350	29600	29200	38150	20550	29350	29411.11	3.16	0	0	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
56	20241220	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-150	5	-0.51	527700	18	1.48	29350	29350	29200	38150	20550	29350	29316.67	3.16	0	0	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
57	20241220	090121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	0	3	0.00	117400	4	0.33	29350	29350	29350	38150	20550	29350	29350.00	3.16	0	0	30283	29816	29483	29016	28683	29650	28850	31	8800	500	19370	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197686	N	N	0	N	N
58	20241219	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-350	5	-1.18	35498950	1212	192.99	29500	29950	29150	38600	20800	29700	29289.51	3.16	0	-286	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1833	10.41	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
59	20241219	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-350	5	-1.18	34062850	1163	185.19	29500	29950	29150	38600	20800	29700	29288.78	3.16	0	-264	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1833	10.41	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
60	20241219	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-500	5	-1.68	25618850	877	139.65	29500	29600	29150	38600	20800	29700	29211.92	3.16	0	-221	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1824	10.36	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
61	20241219	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-500	5	-1.68	24188000	828	131.85	29500	29600	29150	38600	20800	29700	29212.56	3.16	0	-173	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1824	10.36	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
62	20241219	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-500	5	-1.68	22786400	780	124.20	29500	29600	29150	38600	20800	29700	29213.33	3.16	0	-125	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1824	10.36	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
63	20241219	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-500	5	-1.68	21269150	728	115.92	29500	29600	29150	38600	20800	29700	29215.87	3.16	0	-76	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1824	10.36	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
64	20241219	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	-100	5	-0.34	18370800	629	100.16	29500	29600	29150	38600	20800	29700	29206.36	3.16	0	-24	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
65	20241219	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	0	3	0.00	0	0	0.00	0	0	0	38600	20800	29700	0.00	3.16	0	0	30033	29866	29633	29466	29233	29950	29550	31	8900	500	19600	50	1	6246150	1855	10.54	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.02	N	001460	500	31 억	197675	N	N	3	N	N
66	20241218	160121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	150	2	0.51	18609200	628	24.13	29550	29800	29400	38400	20700	29550	29632.48	3.17	0	0	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1855	10.54	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.02	N	001460	500	31 억	197697	N	N	3	N	N
67	20241218	150121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	100	2	0.34	16500850	557	21.40	29550	29800	29400	38400	20700	29550	29624.51	3.17	0	8	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1852	10.52	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.86	28250	20241210	4.96	51000	-41.86	20240306	28250	4.96	20241210	510000	-94.19	20240306	28250	4.96	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
68	20241218	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	0	3	0.00	14203700	479	18.40	29550	29800	29550	38400	20700	29550	29652.82	3.17	0	6	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1846	10.48	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
69	20241218	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	50	2	0.17	10007600	337	12.95	29550	29800	29550	38400	20700	29550	29696.14	3.17	0	26	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
70	20241218	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	150	2	0.51	9711200	327	12.56	29550	29800	29550	38400	20700	29550	29697.86	3.17	0	24	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1855	10.54	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
71	20241218	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29750	200	2	0.68	7936400	267	10.26	29550	29800	29550	38400	20700	29550	29724.34	3.17	0	14	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1858	10.55	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.67	28250	20241210	5.31	51000	-41.67	20240306	28250	5.31	20241210	510000	-94.17	20240306	28250	5.31	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
72	20241218	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	0	3	0.00	1214050	41	1.58	29550	29800	29550	38400	20700	29550	29610.98	3.17	0	16	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
73	20241218	090121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	0	3	0.00	177300	6	0.23	29550	29550	29550	38400	20700	29550	29550.00	3.17	0	6	29883	29716	29433	29266	28983	29800	29350	31	8850	500	19500	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
74	20241217	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	400	2	1.37	76391450	2603	91.62	29200	29600	29150	37850	20450	29150	29345.90	3.17	0	-423	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1846	10.48	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
75	20241217	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	400	2	1.37	73976400	2521	88.74	29200	29600	29150	37850	20450	29150	29344.07	3.17	0	-434	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1846	10.48	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.06	28250	20241210	4.60	51000	-42.06	20240306	28250	4.60	20241210	510000	-94.21	20240306	28250	4.60	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
76	20241217	140121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	450	2	1.54	25404200	866	30.48	29200	29600	29150	37850	20450	29150	29335.10	3.17	0	-434	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
77	20241217	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	450	2	1.54	25285900	862	30.34	29200	29600	29150	37850	20450	29150	29333.99	3.17	0	-434	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1849	10.50	0.46	12	0.01	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
78	20241217	120121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29500	350	2	1.20	22070300	753	26.50	29200	29500	29150	37850	20450	29150	29309.83	3.17	0	-445	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1843	10.46	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.16	28250	20241210	4.42	51000	-42.16	20240306	28250	4.42	20241210	510000	-94.22	20240306	28250	4.42	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
79	20241217	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	100	2	0.34	11237900	384	13.52	29200	29300	29150	37850	20450	29150	29265.36	3.17	0	-131	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1827	10.38	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.65	28250	20241210	3.54	51000	-42.65	20240306	28250	3.54	20241210	510000	-94.26	20240306	28250	3.54	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
80	20241217	100121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	100	2	0.34	613000	21	0.74	29200	29250	29150	37850	20450	29150	29190.48	3.17	0	5	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1827	10.38	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.65	28250	20241210	3.54	51000	-42.65	20240306	28250	3.54	20241210	510000	-94.26	20240306	28250	3.54	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
81	20241217	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	0	3	0.00	0	0	0.00	0	0	0	37850	20450	29150	0.00	3.17	0	0	29950	29550	29350	28950	28750	29450	28850	31	8700	500	19230	50	1	6246150	1821	10.34	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.84	28250	20241210	3.19	51000	-42.84	20240306	28250	3.19	20241210	510000	-94.28	20240306	28250	3.19	20241210	0.02	N	001460	500	31 억	197697	N	N	0	N	N
82	20241216	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-50	5	-0.17	83105200	2841	165.08	29200	29750	29150	37950	20450	29200	29252.09	3.16	0	415	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1821	10.34	0.46	12	0.05	2819.00	63719.00	51000	20240306	-42.84	28250	20241210	3.19	51000	-42.84	20240306	28250	3.19	20241210	510000	-94.28	20240306	28250	3.19	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
83	20241216	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29300	100	2	0.34	51229250	1748	101.57	29200	29750	29150	37950	20450	29200	29307.35	3.16	0	510	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1830	10.39	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.55	28250	20241210	3.72	51000	-42.55	20240306	28250	3.72	20241210	510000	-94.25	20240306	28250	3.72	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
84	20241216	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	500	2	1.71	20517450	696	40.44	29200	29750	29200	37950	20450	29200	29479.09	3.16	0	-60	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1855	10.54	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
85	20241216	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29700	500	2	1.71	17428650	592	34.40	29200	29750	29200	37950	20450	29200	29440.29	3.16	0	-60	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1855	10.54	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.76	28250	20241210	5.13	51000	-41.76	20240306	28250	5.13	20241210	510000	-94.18	20240306	28250	5.13	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
86	20241216	120120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29750	550	2	1.88	17161450	583	33.88	29200	29750	29200	37950	20450	29200	29436.45	3.16	0	-67	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1858	10.55	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.67	28250	20241210	5.31	51000	-41.67	20240306	28250	5.31	20241210	510000	-94.17	20240306	28250	5.31	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
87	20241216	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	200	2	0.68	6854100	234	13.60	29200	29500	29200	37950	20450	29200	29291.03	3.16	0	9	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1836	10.43	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
88	20241216	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	250	2	0.86	5269950	180	10.46	29200	29500	29200	37950	20450	29200	29277.50	3.16	0	5	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
89	20241216	090121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	0	3	0.00	0	0	0.00	0	0	0	37950	20450	29200	0.00	3.16	0	0	30000	29600	29350	28950	28700	29475	28825	31	8750	500	19270	50	1	6246150	1824	10.36	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197649	N	N	0	N	N
90	20241213	160118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29200	-450	5	-1.52	50260650	1721	97.90	29350	29750	29100	38500	20800	29650	29204.33	3.17	0	8	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1824	10.36	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.75	28250	20241210	3.36	51000	-42.75	20240306	28250	3.36	20241210	510000	-94.27	20240306	28250	3.36	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
91	20241213	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	-250	5	-0.84	49354400	1690	96.13	29350	29750	29100	38500	20800	29650	29203.79	3.17	0	21	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1836	10.43	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
92	20241213	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-300	5	-1.01	49178000	1684	95.79	29350	29750	29100	38500	20800	29650	29203.09	3.17	0	21	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1833	10.41	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
93	20241213	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	0	3	0.00	45123850	1546	87.94	29350	29750	29100	38500	20800	29650	29187.48	3.17	0	-47	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1852	10.52	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.86	28250	20241210	4.96	51000	-41.86	20240306	28250	4.96	20241210	510000	-94.19	20240306	28250	4.96	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
94	20241213	120120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29300	-350	5	-1.18	41857750	1435	81.63	29350	29750	29100	38500	20800	29650	29169.16	3.17	0	40	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1830	10.39	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.55	28250	20241210	3.72	51000	-42.55	20240306	28250	3.72	20241210	510000	-94.25	20240306	28250	3.72	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
95	20241213	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-300	5	-1.01	40244500	1380	78.50	29350	29750	29100	38500	20800	29650	29162.68	3.17	0	72	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1833	10.41	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
96	20241213	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-300	5	-1.01	5672200	193	10.98	29350	29750	29250	38500	20800	29650	29389.64	3.17	0	31	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1833	10.41	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
97	20241213	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	-50	5	-0.17	1086200	37	2.10	29350	29600	29350	38500	20800	29650	29356.76	3.17	0	0	30250	29950	29400	29100	28550	30100	29250	31	8850	500	19560	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197776	N	N	0	N	N
98	20241212	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	550	2	1.89	51202650	1758	90.02	29100	29700	28850	37800	20400	29100	29125.51	3.17	0	399	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1852	10.52	0.47	12	0.03	2819.00	63719.00	51000	20240306	-41.86	28250	20241210	4.96	51000	-41.86	20240306	28250	4.96	20241210	510000	-94.19	20240306	28250	4.96	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
99	20241212	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	300	2	1.03	38394050	1325	67.84	29100	29700	28850	37800	20400	29100	28976.64	3.17	0	76	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1836	10.43	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.35	28250	20241210	4.07	51000	-42.35	20240306	28250	4.07	20241210	510000	-94.24	20240306	28250	4.07	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
100	20241212	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	250	2	0.86	31009950	1074	54.99	29100	29700	28850	37800	20400	29100	28873.32	3.17	0	-30	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1833	10.41	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
101	20241212	130121	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29300	200	2	0.69	30628550	1061	54.33	29100	29700	28850	37800	20400	29100	28867.62	3.17	0	-25	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1830	10.39	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.55	28250	20241210	3.72	51000	-42.55	20240306	28250	3.72	20241210	510000	-94.25	20240306	28250	3.72	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
102	20241212	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	350	2	1.20	30422600	1054	53.97	29100	29700	28850	37800	20400	29100	28863.95	3.17	0	-20	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1839	10.45	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.25	28250	20241210	4.25	51000	-42.25	20240306	28250	4.25	20241210	510000	-94.23	20240306	28250	4.25	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
103	20241212	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	500	2	1.72	30304050	1050	53.76	29100	29600	28850	37800	20400	29100	28861.00	3.17	0	-20	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1849	10.50	0.46	12	0.02	2819.00	63719.00	51000	20240306	-41.96	28250	20241210	4.78	51000	-41.96	20240306	28250	4.78	20241210	510000	-94.20	20240306	28250	4.78	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
104	20241212	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28900	-200	5	-0.69	465400	16	0.82	29100	29100	28900	37800	20400	29100	29087.50	3.17	0	0	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1805	10.25	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.33	28250	20241210	2.30	51000	-43.33	20240306	28250	2.30	20241210	510000	-94.33	20240306	28250	2.30	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
105	20241212	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	3.17	0	0	30933	30016	29283	28366	27633	30475	28825	31	8700	500	19200	50	1	6246150	1818	10.32	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.94	28250	20241210	3.01	51000	-42.94	20240306	28250	3.01	20241210	510000	-94.29	20240306	28250	3.01	20241210	0.02	N	001460	500	31 억	197814	N	N	0	N	N
106	20241211	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	850	2	3.01	56718600	1953	47.58	28850	30200	28550	36700	19800	28250	29041.78	3.17	0	59	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1818	10.32	0.46	12	0.03	2819.00	63719.00	51000	20240306	-42.94	28250	20241210	3.01	51000	-42.94	20240306	28250	3.01	20241210	510000	-94.29	20240306	28250	3.01	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
107	20241211	150116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	700	2	2.48	51653100	1777	43.29	28850	30200	28550	36700	19800	28250	29067.59	3.17	0	41	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1808	10.27	0.45	12	0.03	2819.00	63719.00	51000	20240306	-43.24	28250	20241210	2.48	51000	-43.24	20240306	28250	2.48	20241210	510000	-94.32	20240306	28250	2.48	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
108	20241211	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28900	650	2	2.30	51219100	1762	42.92	28850	30200	28550	36700	19800	28250	29068.73	3.17	0	32	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1805	10.25	0.45	12	0.03	2819.00	63719.00	51000	20240306	-43.33	28250	20241210	2.30	51000	-43.33	20240306	28250	2.30	20241210	510000	-94.33	20240306	28250	2.30	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
109	20241211	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29050	800	2	2.83	21948950	744	18.12	28850	30200	28550	36700	19800	28250	29501.28	3.17	0	28	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1815	10.31	0.46	12	0.01	2819.00	63719.00	51000	20240306	-43.04	28250	20241210	2.83	51000	-43.04	20240306	28250	2.83	20241210	510000	-94.30	20240306	28250	2.83	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
110	20241211	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29050	800	2	2.83	21194450	718	17.49	28850	30200	28550	36700	19800	28250	29518.73	3.17	0	22	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1815	10.31	0.46	12	0.01	2819.00	63719.00	51000	20240306	-43.04	28250	20241210	2.83	51000	-43.04	20240306	28250	2.83	20241210	510000	-94.30	20240306	28250	2.83	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
111	20241211	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	850	2	3.01	20671850	700	17.05	28850	30200	28550	36700	19800	28250	29531.21	3.17	0	17	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1818	10.32	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.94	28250	20241210	3.01	51000	-42.94	20240306	28250	3.01	20241210	510000	-94.29	20240306	28250	3.01	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
112	20241211	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	1100	2	3.89	19041100	644	15.69	28850	30200	28550	36700	19800	28250	29566.93	3.17	0	7	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1833	10.41	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.45	28250	20241210	3.89	51000	-42.45	20240306	28250	3.89	20241210	510000	-94.25	20240306	28250	3.89	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
113	20241211	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28850	600	2	2.12	173100	6	0.15	28850	28850	28850	36700	19800	28250	28850.00	3.17	0	0	29583	28916	28583	27916	27583	28750	27750	31	8450	500	18640	50	1	6246150	1802	10.23	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.43	28250	20241210	2.12	51000	-43.43	20240306	28250	2.12	20241210	510000	-94.34	20240306	28250	2.12	20241210	0.02	N	001460	500	31 억	197796	N	N	0	N	N
114	20241210	160120	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28250	-750	5	-2.59	117201200	4102	28.42	28950	29250	28250	37700	20300	29000	28571.72	3.16	0	224	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1765	10.02	0.44	12	0.07	2819.00	63719.00	51000	20240306	-44.61	28250	20241210	0.00	51000	-44.61	20240306	28250	0.00	20241210	510000	-94.46	20240306	28250	0.00	20241210	0.02	N	001460	500	31 억	197605	N	N	0	N	N
115	20241210	150120	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28700	-300	5	-1.03	91014900	3180	22.03	28950	29250	28250	37700	20300	29000	28621.04	3.16	0	259	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1793	10.18	0.45	12	0.05	2819.00	63719.00	51000	20240306	-43.73	28250	20241210	1.59	51000	-43.73	20240306	28250	1.59	20241210	510000	-94.37	20240306	28250	1.59	20241210	0.02	N	001460	500	31 억	197605	N	N	0	N	N
116	20241210	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	36233750	1253	8.68	28950	29250	28800	37700	20300	29000	28917.60	3.16	0	32	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
117	20241210	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	36088250	1248	8.65	28950	29250	28800	37700	20300	29000	28916.87	3.16	0	28	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
118	20241210	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	35331650	1222	8.46	28950	29250	28800	37700	20300	29000	28912.97	3.16	0	20	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
119	20241210	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	5962050	205	1.42	28950	29250	28800	37700	20300	29000	29083.17	3.16	0	15	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
120	20241210	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	2821200	97	0.67	28950	29250	28950	37700	20300	29000	29084.54	3.16	0	8	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
121	20241210	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	-50	5	-0.17	86850	3	0.02	28950	28950	28950	37700	20300	29000	28950.00	3.16	0	1	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1808	10.27	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.24	28550	20241209	1.40	51000	-43.24	20240306	28550	1.40	20241209	510000	-94.32	20240306	28550	1.40	20241209	0.02	N	001460	500	31 억	197605	N	N	0	N	N
122	20241209	160119	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29000	-900	5	-3.01	418088250	14309	919.60	29550	29600	28550	38850	20950	29900	29218.89	3.16	0	-61	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1811	10.29	0.46	12	0.23	2819.00	63719.00	51000	20240306	-43.14	28550	20241209	1.58	51000	-43.14	20240306	28550	1.58	20241209	510000	-94.31	20240306	28550	1.58	20241209	0.02	N	001460	500	31 억	197686	N	N	0	N	N
123	20241209	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-750	5	-2.51	399152150	13657	877.70	29550	29600	28800	38850	20950	29900	29226.93	3.16	0	-59	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1821	10.34	0.46	12	0.22	2819.00	63719.00	51000	20240306	-42.84	28600	20241125	1.92	51000	-42.84	20240306	28600	1.92	20241125	510000	-94.28	20240306	28600	1.92	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
124	20241209	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	-500	5	-1.67	138377950	4707	302.51	29550	29600	29000	38850	20950	29900	29398.33	3.16	0	-3	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1836	10.43	0.46	12	0.08	2819.00	63719.00	51000	20240306	-42.35	28600	20241125	2.80	51000	-42.35	20240306	28600	2.80	20241125	510000	-94.24	20240306	28600	2.80	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
125	20241209	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-450	5	-1.51	76188050	2590	166.45	29550	29600	29000	38850	20950	29900	29416.24	3.16	0	-3	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1839	10.45	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
126	20241209	120120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-450	5	-1.51	4496350	154	9.90	29550	29600	29000	38850	20950	29900	29197.08	3.16	0	12	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
127	20241209	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-350	5	-1.17	4290200	147	9.45	29550	29600	29000	38850	20950	29900	29185.03	3.16	0	7	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
128	20241209	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	-300	5	-1.00	4142250	142	9.13	29550	29600	29000	38850	20950	29900	29170.77	3.16	0	2	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28600	20241125	3.50	51000	-41.96	20240306	28600	3.50	20241125	510000	-94.20	20240306	28600	3.50	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
129	20241209	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-350	5	-1.17	29550	1	0.06	29550	29550	29550	38850	20950	29900	29550.00	3.16	0	0	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.02	N	001460	500	31 억	197686	N	N	0	N	N
130	20241206	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-50	5	-0.17	41271500	1405	207.84	29600	29950	29050	38900	21000	29950	29374.73	3.17	0	-161	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1868	10.61	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
131	20241206	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	-300	5	-1.00	40138850	1367	202.22	29600	29950	29050	38900	21000	29950	29362.73	3.17	0	-157	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1852	10.52	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.86	28600	20241125	3.67	51000	-41.86	20240306	28600	3.67	20241125	510000	-94.19	20240306	28600	3.67	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
132	20241206	140119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-800	5	-2.67	38408500	1308	193.49	29600	29950	29050	38900	21000	29950	29364.30	3.17	0	-105	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1821	10.34	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.84	28600	20241125	1.92	51000	-42.84	20240306	28600	1.92	20241125	510000	-94.28	20240306	28600	1.92	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
133	20241206	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	-850	5	-2.84	36447550	1241	183.58	29600	29950	29050	38900	21000	29950	29369.50	3.17	0	-56	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28600	20241125	1.75	51000	-42.94	20240306	28600	1.75	20241125	510000	-94.29	20240306	28600	1.75	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
134	20241206	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	-700	5	-2.34	25482150	866	128.11	29600	29950	29100	38900	21000	29950	29425.12	3.17	0	-14	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1827	10.38	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.65	28600	20241125	2.27	51000	-42.65	20240306	28600	2.27	20241125	510000	-94.26	20240306	28600	2.27	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
135	20241206	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-500	5	-1.67	23889050	812	120.12	29600	29950	29100	38900	21000	29950	29420.01	3.17	0	5	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1839	10.45	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
136	20241206	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-600	5	-2.00	23413300	796	117.75	29600	29950	29100	38900	21000	29950	29413.69	3.17	0	2	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1833	10.41	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.45	28600	20241125	2.62	51000	-42.45	20240306	28600	2.62	20241125	510000	-94.25	20240306	28600	2.62	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
137	20241206	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	3.17	0	0	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
138	20241205	160119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-150	5	-0.50	20089300	671	203.95	29650	30250	29650	39100	21100	30100	29936.78	3.17	0	22	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
139	20241205	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-150	5	-0.50	14611250	488	148.33	29650	30250	29650	39100	21100	30100	29941.09	3.17	0	17	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
140	20241205	140118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	0	3	0.00	13232950	442	134.35	29650	30250	29650	39100	21100	30100	29938.80	3.17	0	14	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
141	20241205	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	50	2	0.17	13142600	439	133.43	29650	30250	29650	39100	21100	30100	29937.59	3.17	0	14	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1883	10.70	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
142	20241205	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	0	3	0.00	12871300	430	130.70	29650	30250	29650	39100	21100	30100	29933.26	3.17	0	8	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
143	20241205	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	50	2	0.17	10757400	360	109.42	29650	30250	29650	39100	21100	30100	29881.67	3.17	0	13	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1883	10.70	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
144	20241205	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	100	2	0.33	298800	10	3.04	29650	30250	29650	39100	21100	30100	29880.00	3.17	0	2	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
145	20241205	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	-450	5	-1.50	88950	3	0.91	29650	29650	29650	39100	21100	30100	29650.00	3.17	0	0	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1852	10.52	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.86	28600	20241125	3.67	51000	-41.86	20240306	28600	3.67	20241125	510000	-94.19	20240306	28600	3.67	20241125	0.03	N	001460	500	31 억	197695	N	N	0	N	N
146	20241204	160118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	150	2	0.50	9842950	329	78.33	29550	30250	29400	38900	21000	29950	29917.78	3.17	0	5	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
147	20241204	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	200	2	0.67	9060750	303	72.14	29550	30250	29400	38900	21000	29950	29903.47	3.17	0	5	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1883	10.70	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
148	20241204	140119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	200	2	0.67	7856900	263	62.62	29550	30250	29400	38900	21000	29950	29874.14	3.17	0	6	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1883	10.70	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
149	20241204	130118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	250	2	0.83	6470000	217	51.67	29550	30250	29400	38900	21000	29950	29815.67	3.17	0	6	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
150	20241204	120118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	6349200	213	50.71	29550	30250	29400	38900	21000	29950	29808.45	3.17	0	3	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
151	20241204	110117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	4997600	168	40.00	29550	29950	29400	38900	21000	29950	29747.62	3.17	0	1	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
152	20241204	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-50	5	-0.17	2067300	70	16.67	29550	29950	29400	38900	21000	29950	29532.86	3.17	0	2	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1868	10.61	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
153	20241204	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-400	5	-1.34	325050	11	2.62	29550	29550	29550	38900	21000	29950	29550.00	3.17	0	0	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.03	N	001460	500	31 억	197701	N	N	0	N	N
154	20241203	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	50	2	0.17	12593250	420	109.66	29700	30200	29700	38850	20950	29900	29983.93	3.17	0	-168	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
155	20241203	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	6932700	231	60.31	29700	30200	29700	38850	20950	29900	30011.69	3.17	0	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
156	20241203	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29850	-50	5	-0.17	6572100	219	57.18	29700	30200	29700	38850	20950	29900	30009.59	3.17	0	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1864	10.59	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.47	28600	20241125	4.37	51000	-41.47	20240306	28600	4.37	20241125	510000	-94.15	20240306	28600	4.37	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
157	20241203	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	6542250	218	56.92	29700	30200	29700	38850	20950	29900	30010.32	3.17	0	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
158	20241203	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	100	2	0.33	5941400	198	51.70	29700	30200	29700	38850	20950	29900	30007.07	3.17	0	6	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1874	10.64	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
159	20241203	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	4054850	135	35.25	29700	30200	29700	38850	20950	29900	30035.93	3.17	0	8	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
160	20241203	100118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	200	2	0.67	3844450	128	33.42	29700	30200	29700	38850	20950	29900	30034.77	3.17	0	4	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1880	10.68	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
161	20241203	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	3.17	0	0	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1868	10.61	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197707	N	N	0	N	N
162	20241202	160117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-300	5	-0.99	11489100	383	26.88	30650	30650	29900	39250	21150	30200	29998.16	3.17	0	-5	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1868	10.61	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
163	20241202	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-250	5	-0.83	10352250	345	24.21	30650	30650	29900	39250	21150	30200	30006.52	3.17	0	-6	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
164	20241202	140118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-250	5	-0.83	10232450	341	23.93	30650	30650	29900	39250	21150	30200	30007.18	3.17	0	-7	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
165	20241202	130122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	-200	5	-0.66	9424200	314	22.04	30650	30650	29950	39250	21150	30200	30013.38	3.17	0	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1874	10.64	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
166	20241202	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	-200	5	-0.66	9124200	304	21.33	30650	30650	29950	39250	21150	30200	30013.82	3.17	0	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1874	10.64	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
167	20241202	110117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	-150	5	-0.50	9004050	300	21.05	30650	30650	29950	39250	21150	30200	30013.50	3.17	0	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
168	20241202	100118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30250	50	2	0.17	1534400	51	3.58	30650	30650	29950	39250	21150	30200	30086.27	3.17	0	1	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1889	10.73	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.69	28600	20241125	5.77	51000	-40.69	20240306	28600	5.77	20241125	510000	-94.07	20240306	28600	5.77	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N
169	20241202	090118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	0	3	0.00	182100	6	0.42	30650	30650	30200	39250	21150	30200	30350.00	3.17	0	1	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197716	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History