KissMeData/008500/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11110	200	2	1.83	34376640	3034	70.33	10910	11900	10910	14180	7640	10910	11330.47	0.12	-420	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	133	-5.91	3.95	12	0.25	-1880.00	2810.00	21800	20240411	-49.04	9700	20241209	14.54	11900	0.00	20250107	10840	2.49	20250122	21800	-49.04	20240411	9700	14.54	20241209	N	008500	5000	60 억	1434	N	N	1	N	N
3	20250124	150237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11210	300	2	2.75	32787890	2891	67.01	10910	11900	10910	14180	7640	10910	11341.37	0.12	-399	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	135	-5.96	3.99	12	0.24	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	11900	0.00	20250107	10840	3.41	20250122	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
4	20250124	140238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11030	120	2	1.10	30323940	2671	61.91	10910	11900	10910	14180	7640	10910	11353.03	0.12	-415	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	132	-5.87	3.93	12	0.22	-1880.00	2810.00	21800	20240411	-49.40	9700	20241209	13.71	11900	0.00	20250107	10840	1.75	20250122	21800	-49.40	20240411	9700	13.71	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
5	20250124	130238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11130	220	2	2.02	26608240	2335	54.13	10910	11900	10910	14180	7640	10910	11395.39	0.12	-415	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	134	-5.92	3.96	12	0.19	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	11900	0.00	20250107	10840	2.68	20250122	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
6	20250124	120237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11210	300	2	2.75	23276410	2036	47.20	10910	11900	10910	14180	7640	10910	11432.42	0.12	-413	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	135	-5.96	3.99	12	0.17	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	11900	0.00	20250107	10840	3.41	20250122	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
7	20250124	110238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11210	300	2	2.75	22335230	1952	45.25	10910	11900	10910	14180	7640	10910	11442.23	0.12	-396	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	135	-5.96	3.99	12	0.16	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	11900	0.00	20250107	10840	3.41	20250122	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
8	20250124	100237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11520	610	2	5.59	17923820	1561	36.18	10910	11900	10910	14180	7640	10910	11482.27	0.12	-367	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	138	-6.13	4.10	12	0.13	-1880.00	2810.00	21800	20240411	-47.16	9700	20241209	18.76	11900	0.00	20250107	10840	6.27	20250122	21800	-47.16	20240411	9700	18.76	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
9	20250124	090238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11800	890	2	8.16	3338800	291	6.75	10910	11900	10910	14180	7640	10910	11473.54	0.12	-63	12110	11510	11180	10580	10250	11810	10880	60	3270	5000	6760	10	1	1200000	142	-6.28	4.20	12	0.02	-1880.00	2810.00	21800	20240411	-45.87	9700	20241209	21.65	11900	0.00	20250107	10840	8.86	20250122	21800	-45.87	20240411	9700	21.65	20241209	N	008500	5000	60 억	1434	N	N	0	N	N
10	20250123	160238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10910	70	2	0.65	48200040	4314	284.38	10870	11780	10850	14090	7590	10840	11173.24	0.12	33	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	131	-5.80	3.88	12	0.36	-1880.00	2810.00	21800	20240411	-49.95	9700	20241209	12.47	11900	-8.32	20250107	10840	0.65	20250122	21800	-49.95	20240411	9700	12.47	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
11	20250123	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	340	2	3.14	46847250	4190	276.20	10870	11780	10850	14090	7590	10840	11181.05	0.12	81	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	134	-5.95	3.98	12	0.35	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10840	3.14	20250122	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
12	20250123	140237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10880	40	2	0.37	46244430	4135	272.58	10870	11780	10850	14090	7590	10840	11183.99	0.12	111	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	131	-5.79	3.87	12	0.34	-1880.00	2810.00	21800	20240411	-50.09	9700	20241209	12.16	11900	-8.57	20250107	10840	0.37	20250122	21800	-50.09	20240411	9700	12.16	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
13	20250123	130236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10900	60	2	0.55	44143520	3942	259.85	10870	11780	10850	14090	7590	10840	11198.62	0.12	111	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	131	-5.80	3.88	12	0.33	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	11900	-8.40	20250107	10840	0.55	20250122	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
14	20250123	120237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10930	90	2	0.83	32483220	2876	189.58	10870	11780	10870	14090	7590	10840	11295.22	0.12	42	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	131	-5.81	3.89	12	0.24	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	11900	-8.15	20250107	10840	0.83	20250122	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
15	20250123	110237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11500	660	2	6.09	15489900	1380	90.97	10870	11780	10870	14090	7590	10840	11225.68	0.12	-4	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	138	-6.12	4.09	12	0.12	-1880.00	2810.00	21800	20240411	-47.25	9700	20241209	18.56	11900	-3.36	20250107	10840	6.09	20250122	21800	-47.25	20240411	9700	18.56	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
16	20250123	100236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10950	110	2	1.01	8002350	733	48.32	10870	11010	10870	14090	7590	10840	10917.68	0.12	30	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	131	-5.82	3.90	12	0.06	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	11900	-7.98	20250107	10840	1.01	20250122	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
17	20250123	090235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10990	150	2	1.38	1972070	181	11.93	10870	10990	10870	14090	7590	10840	10896.67	0.12	1	11520	11180	11010	10670	10500	11095	10585	60	3250	5000	6720	10	1	1200000	132	-5.85	3.91	12	0.02	-1880.00	2810.00	21800	20240411	-49.59	9700	20241209	13.30	11900	-7.65	20250107	10840	1.38	20250122	21800	-49.59	20240411	9700	13.30	20241209	N	008500	5000	60 억	1408	N	N	0	N	N
18	20250122	160235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10840	-510	5	-4.49	16953530	1517	61.12	11150	11350	10840	14750	7950	11350	11199.39	0.12	-8	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	130	-5.77	3.86	12	0.13	-1880.00	2810.00	21800	20240411	-50.28	9700	20241209	11.75	11900	-8.91	20250107	10840	0.00	20250122	21800	-50.28	20240411	9700	11.75	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
19	20250122	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11080	-270	5	-2.38	14455070	1288	51.89	11150	11350	11080	14750	7950	11350	11222.88	0.12	-18	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	133	-5.89	3.94	12	0.11	-1880.00	2810.00	21800	20240411	-49.17	9700	20241209	14.23	11900	-6.89	20250107	10860	2.03	20250102	21800	-49.17	20240411	9700	14.23	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
20	20250122	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	-170	5	-1.50	8945590	793	31.95	11150	11350	11150	14750	7950	11350	11280.69	0.12	-11	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	134	-5.95	3.98	12	0.07	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
21	20250122	130235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11170	-180	5	-1.59	8554250	758	30.54	11150	11350	11150	14750	7950	11350	11285.29	0.12	-9	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	134	-5.94	3.98	12	0.06	-1880.00	2810.00	21800	20240411	-48.76	9700	20241209	15.15	11900	-6.13	20250107	10860	2.85	20250102	21800	-48.76	20240411	9700	15.15	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
22	20250122	120234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11290	-60	5	-0.53	8185510	725	29.21	11150	11350	11150	14750	7950	11350	11290.36	0.12	-9	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	135	-6.01	4.02	12	0.06	-1880.00	2810.00	21800	20240411	-48.21	9700	20241209	16.39	11900	-5.13	20250107	10860	3.96	20250102	21800	-48.21	20240411	9700	16.39	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
23	20250122	110235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11250	-100	5	-0.88	7556670	669	26.95	11150	11350	11150	14750	7950	11350	11295.47	0.12	-8	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	135	-5.98	4.00	12	0.06	-1880.00	2810.00	21800	20240411	-48.39	9700	20241209	15.98	11900	-5.46	20250107	10860	3.59	20250102	21800	-48.39	20240411	9700	15.98	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
24	20250122	100235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11290	-60	5	-0.53	7500480	664	26.75	11150	11350	11150	14750	7950	11350	11295.90	0.12	-7	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	135	-6.01	4.02	12	0.06	-1880.00	2810.00	21800	20240411	-48.21	9700	20241209	16.39	11900	-5.13	20250107	10860	3.96	20250102	21800	-48.21	20240411	9700	16.39	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
25	20250122	090236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	0	3	0.00	4000200	355	14.30	11150	11350	11150	14750	7950	11350	11268.17	0.12	0	11596	11472	11286	11162	10976	11535	11225	60	3400	5000	7030	10	1	1200000	136	-6.04	4.04	12	0.03	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10860	4.51	20250102	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	1433	N	N	0	N	N
26	20250121	160234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	250	2	2.25	27785460	2482	124.35	11100	11410	11100	14430	7770	11100	11194.79	0.12	-52	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	136	-6.04	4.04	12	0.21	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11900	-4.62	20250107	10860	4.51	20250102	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
27	20250121	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11130	30	2	0.27	27236540	2433	121.89	11100	11390	11100	14430	7770	11100	11194.63	0.12	-53	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	134	-5.92	3.96	12	0.20	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	11900	-6.47	20250107	10860	2.49	20250102	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
28	20250121	140235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	80	2	0.72	17881910	1592	79.76	11100	11390	11100	14430	7770	11100	11232.36	0.12	-81	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	134	-5.95	3.98	12	0.13	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
29	20250121	130234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11290	190	2	1.71	10986840	985	49.35	11100	11290	11100	14430	7770	11100	11154.15	0.12	-69	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	135	-6.01	4.02	12	0.08	-1880.00	2810.00	21800	20240411	-48.21	9700	20241209	16.39	11900	-5.13	20250107	10860	3.96	20250102	21800	-48.21	20240411	9700	16.39	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
30	20250121	120232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11280	180	2	1.62	9813550	881	44.14	11100	11280	11100	14430	7770	11100	11139.10	0.12	-50	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	135	-6.00	4.01	12	0.07	-1880.00	2810.00	21800	20240411	-48.26	9700	20241209	16.29	11900	-5.21	20250107	10860	3.87	20250102	21800	-48.26	20240411	9700	16.29	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
31	20250121	110227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	80	2	0.72	9768460	877	43.94	11100	11190	11100	14430	7770	11100	11138.49	0.12	-47	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	134	-5.95	3.98	12	0.07	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
32	20250121	100225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11110	10	2	0.09	6013370	539	27.00	11100	11190	11100	14430	7770	11100	11156.53	0.12	-42	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	133	-5.91	3.95	12	0.04	-1880.00	2810.00	21800	20240411	-49.04	9700	20241209	14.54	11900	-6.64	20250107	10860	2.30	20250102	21800	-49.04	20240411	9700	14.54	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
33	20250121	090235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11160	60	2	0.54	2679580	240	12.02	11100	11170	11100	14430	7770	11100	11164.92	0.12	5	11353	11226	11163	11036	10973	11195	11005	60	3330	5000	6880	10	1	1200000	134	-5.94	3.97	12	0.02	-1880.00	2810.00	21800	20240411	-48.81	9700	20241209	15.05	11900	-6.22	20250107	10860	2.76	20250102	21800	-48.81	20240411	9700	15.05	20241209	N	008500	5000	60 억	1489	N	N	1	N	N
34	20250120	160233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	-80	5	-0.72	22311600	1996	128.86	11180	11290	11100	14530	7830	11180	11178.13	0.12	34	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	133	-5.90	3.95	12	0.17	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11900	-6.72	20250107	10860	2.21	20250102	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1456	N	N	1	N	N
35	20250120	150235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	0	3	0.00	20357930	1820	117.50	11180	11290	11180	14530	7830	11180	11185.76	0.12	39	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.95	3.98	12	0.15	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
36	20250120	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	0	3	0.00	18893350	1689	109.04	11180	11290	11180	14530	7830	11180	11186.21	0.12	-15	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.95	3.98	12	0.14	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
37	20250120	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11190	10	2	0.09	16903230	1511	97.55	11180	11290	11180	14530	7830	11180	11186.90	0.12	-21	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.95	3.98	12	0.13	-1880.00	2810.00	21800	20240411	-48.67	9700	20241209	15.36	11900	-5.97	20250107	10860	3.04	20250102	21800	-48.67	20240411	9700	15.36	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
38	20250120	120234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11190	10	2	0.09	16645860	1488	96.06	11180	11290	11180	14530	7830	11180	11186.85	0.12	-21	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.95	3.98	12	0.12	-1880.00	2810.00	21800	20240411	-48.67	9700	20241209	15.36	11900	-5.97	20250107	10860	3.04	20250102	21800	-48.67	20240411	9700	15.36	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
39	20250120	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	20	2	0.18	16410670	1467	94.71	11180	11290	11180	14530	7830	11180	11186.67	0.12	-21	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.96	3.99	12	0.12	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10860	3.13	20250102	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
40	20250120	100234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11270	90	2	0.81	14867010	1329	85.80	11180	11290	11180	14530	7830	11180	11186.75	0.12	-18	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	135	-5.99	4.01	12	0.11	-1880.00	2810.00	21800	20240411	-48.30	9700	20241209	16.19	11900	-5.29	20250107	10860	3.78	20250102	21800	-48.30	20240411	9700	16.19	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
41	20250120	090234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11190	10	2	0.09	3298340	295	19.04	11180	11190	11180	14530	7830	11180	11180.89	0.12	-8	11460	11320	11230	11090	11000	11390	11160	60	3350	5000	6930	10	1	1200000	134	-5.95	3.98	12	0.02	-1880.00	2810.00	21800	20240411	-48.67	9700	20241209	15.36	11900	-5.97	20250107	10860	3.04	20250102	21800	-48.67	20240411	9700	15.36	20241209	N	008500	5000	60 억	1456	N	N	0	N	N
42	20250117	160233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	40	2	0.36	17289720	1549	71.42	11140	11370	11140	14480	7800	11140	11161.96	0.13	-35	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	134	-5.95	3.98	12	0.13	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
43	20250117	150233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	60	2	0.54	10592470	948	43.71	11140	11370	11140	14480	7800	11140	11173.74	0.13	-41	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	134	-5.96	3.99	12	0.08	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11900	-5.88	20250107	10860	3.13	20250102	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
44	20250117	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11210	70	2	0.63	9019090	807	37.21	11140	11370	11140	14480	7800	11140	11176.39	0.13	-41	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	135	-5.96	3.99	12	0.07	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	11900	-5.80	20250107	10860	3.22	20250102	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
45	20250117	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	40	2	0.36	6551020	586	27.02	11140	11370	11140	14480	7800	11140	11179.69	0.13	-41	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	134	-5.95	3.98	12	0.05	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11900	-6.05	20250107	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
46	20250117	120234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11270	130	2	1.17	5543750	496	22.87	11140	11370	11140	14480	7800	11140	11177.44	0.13	-49	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	135	-5.99	4.01	12	0.04	-1880.00	2810.00	21800	20240411	-48.30	9700	20241209	16.19	11900	-5.29	20250107	10860	3.78	20250102	21800	-48.30	20240411	9700	16.19	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
47	20250117	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11270	130	2	1.17	5532480	495	22.82	11140	11370	11140	14480	7800	11140	11177.25	0.13	-49	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	135	-5.99	4.01	12	0.04	-1880.00	2810.00	21800	20240411	-48.30	9700	20241209	16.19	11900	-5.29	20250107	10860	3.78	20250102	21800	-48.30	20240411	9700	16.19	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
48	20250117	100234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11290	150	2	1.35	5216860	467	21.53	11140	11370	11140	14480	7800	11140	11171.48	0.13	-43	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	135	-6.01	4.02	12	0.04	-1880.00	2810.00	21800	20240411	-48.21	9700	20241209	16.39	11900	-5.13	20250107	10860	3.96	20250102	21800	-48.21	20240411	9700	16.39	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
49	20250117	090234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11300	160	2	1.44	2730580	245	11.30	11140	11300	11140	14480	7800	11140	11145.38	0.13	-37	11180	11160	11130	11110	11080	11145	11095	60	3340	5000	6900	10	1	1200000	136	-6.01	4.02	12	0.02	-1880.00	2810.00	21800	20240411	-48.17	9700	20241209	16.49	11900	-5.04	20250107	10860	4.05	20250102	21800	-48.17	20240411	9700	16.49	20241209	N	008500	5000	60 억	1505	N	N	0	N	N
50	20250116	160233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11140	-10	5	-0.09	24129260	2169	300.00	11150	11150	11100	14490	7810	11150	11124.00	0.13	-33	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	134	-5.93	3.96	12	0.18	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	11900	-6.39	20250107	10860	2.58	20250102	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
51	20250116	150223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	-50	5	-0.45	23694800	2130	294.61	11150	11150	11100	14490	7810	11150	11123.70	0.13	-19	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	133	-5.90	3.95	12	0.18	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11900	-6.72	20250107	10860	2.21	20250102	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
52	20250116	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11110	-40	5	-0.36	22604630	2032	281.05	11150	11150	11100	14490	7810	11150	11123.68	0.13	-19	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	133	-5.91	3.95	12	0.17	-1880.00	2810.00	21800	20240411	-49.04	9700	20241209	14.54	11900	-6.64	20250107	10860	2.30	20250102	21800	-49.04	20240411	9700	14.54	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
53	20250116	130234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11120	-30	5	-0.27	22093220	1986	274.69	11150	11150	11100	14490	7810	11150	11123.82	0.13	-19	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	133	-5.91	3.96	12	0.17	-1880.00	2810.00	21800	20240411	-48.99	9700	20241209	14.64	11900	-6.55	20250107	10860	2.39	20250102	21800	-48.99	20240411	9700	14.64	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
54	20250116	120234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	-50	5	-0.45	21203720	1906	263.62	11150	11150	11100	14490	7810	11150	11124.04	0.13	-13	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	133	-5.90	3.95	12	0.16	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11900	-6.72	20250107	10860	2.21	20250102	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
55	20250116	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11120	-30	5	-0.27	7697220	691	95.57	11150	11150	11120	14490	7810	11150	11138.41	0.13	14	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	133	-5.91	3.96	12	0.06	-1880.00	2810.00	21800	20240411	-48.99	9700	20241209	14.64	11900	-6.55	20250107	10860	2.39	20250102	21800	-48.99	20240411	9700	14.64	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
56	20250116	100234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11140	-10	5	-0.09	6851740	615	85.06	11150	11150	11130	14490	7810	11150	11140.25	0.13	15	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	134	-5.93	3.96	12	0.05	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	11900	-6.39	20250107	10860	2.58	20250102	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
57	20250116	090233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11150	0	3	0.00	3467650	311	43.02	11150	11150	11150	14490	7810	11150	11150.00	0.13	15	11683	11416	11283	11016	10883	11350	10950	60	3340	5000	6910	10	1	1200000	134	-5.93	3.97	12	0.03	-1880.00	2810.00	21800	20240411	-48.85	9700	20241209	14.95	11900	-6.30	20250107	10860	2.67	20250102	21800	-48.85	20240411	9700	14.95	20241209	N	008500	5000	60 억	1543	N	N	0	N	N
58	20250115	160233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11150	-460	5	-3.96	8176090	716	109.65	11490	11550	11150	15090	8130	11610	11415.04	0.13	1	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	134	-5.93	3.97	12	0.06	-1880.00	2810.00	21800	20240411	-48.85	9700	20241209	14.95	11900	-6.30	20250107	10860	2.67	20250102	21800	-48.85	20240411	9700	14.95	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
59	20250115	150234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11450	-160	5	-1.38	6165190	536	82.08	11490	11550	11450	15090	8130	11610	11499.12	0.13	-18	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	137	-6.09	4.07	12	0.04	-1880.00	2810.00	21800	20240411	-47.48	9700	20241209	18.04	11900	-3.78	20250107	10860	5.43	20250102	21800	-47.48	20240411	9700	18.04	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
60	20250115	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	-120	5	-1.03	5913220	514	78.71	11490	11550	11490	15090	8130	11610	11501.14	0.13	-17	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.11	4.09	12	0.04	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10860	5.80	20250102	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
61	20250115	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	-120	5	-1.03	5913220	514	78.71	11490	11550	11490	15090	8130	11610	11501.14	0.13	-17	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.11	4.09	12	0.04	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10860	5.80	20250102	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
62	20250115	120233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	-120	5	-1.03	5200510	452	69.22	11490	11550	11490	15090	8130	11610	11501.97	0.13	-17	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.11	4.09	12	0.04	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10860	5.80	20250102	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
63	20250115	110233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11500	-110	5	-0.95	4821050	419	64.17	11490	11550	11490	15090	8130	11610	11502.23	0.13	-13	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.12	4.09	12	0.03	-1880.00	2810.00	21800	20240411	-47.25	9700	20241209	18.56	11900	-3.36	20250107	10860	5.89	20250102	21800	-47.25	20240411	9700	18.56	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
64	20250115	100233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	-120	5	-1.03	3981660	346	52.99	11490	11550	11490	15090	8130	11610	11503.05	0.13	-12	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.11	4.09	12	0.03	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10860	5.80	20250102	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
65	20250115	090233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11490	-120	5	-1.03	518850	45	6.89	11490	11490	11490	15090	8130	11610	11490.00	0.13	-2	11823	11716	11663	11556	11503	11690	11530	60	3480	5000	7190	10	1	1200000	138	-6.11	4.09	12	0.00	-1880.00	2810.00	21800	20240411	-47.29	9700	20241209	18.45	11900	-3.45	20250107	10860	5.80	20250102	21800	-47.29	20240411	9700	18.45	20241209	N	008500	5000	60 억	1561	N	N	0	N	N
66	20250114	160231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11610	-100	5	-0.85	7646820	653	135.20	11710	11770	11610	15220	8200	11710	11710.30	0.13	-6	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	139	-6.18	4.13	12	0.05	-1880.00	2810.00	21800	20240411	-46.74	9700	20241209	19.69	11900	-2.44	20250107	10860	6.91	20250102	21800	-46.74	20240411	9700	19.69	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
67	20250114	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11770	60	2	0.51	5249890	448	92.75	11710	11770	11650	15220	8200	11710	11718.76	0.13	-16	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.26	4.19	12	0.04	-1880.00	2810.00	21800	20240411	-46.01	9700	20241209	21.34	11900	-1.09	20250107	10860	8.38	20250102	21800	-46.01	20240411	9700	21.34	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
68	20250114	140232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11720	10	2	0.09	2750550	235	48.65	11710	11770	11650	15220	8200	11710	11704.14	0.13	-32	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.23	4.17	12	0.02	-1880.00	2810.00	21800	20240411	-46.24	9700	20241209	20.82	11900	-1.51	20250107	10860	7.92	20250102	21800	-46.24	20240411	9700	20.82	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
69	20250114	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11710	0	3	0.00	2410670	206	42.65	11710	11770	11650	15220	8200	11710	11701.76	0.13	-32	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.23	4.17	12	0.02	-1880.00	2810.00	21800	20240411	-46.28	9700	20241209	20.72	11900	-1.60	20250107	10860	7.83	20250102	21800	-46.28	20240411	9700	20.72	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
70	20250114	120232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11710	0	3	0.00	2410670	206	42.65	11710	11770	11650	15220	8200	11710	11701.76	0.13	-32	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.23	4.17	12	0.02	-1880.00	2810.00	21800	20240411	-46.28	9700	20241209	20.72	11900	-1.60	20250107	10860	7.83	20250102	21800	-46.28	20240411	9700	20.72	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
71	20250114	110233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11710	0	3	0.00	2398960	205	42.44	11710	11770	11650	15220	8200	11710	11701.72	0.13	-32	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.23	4.17	12	0.02	-1880.00	2810.00	21800	20240411	-46.28	9700	20241209	20.72	11900	-1.60	20250107	10860	7.83	20250102	21800	-46.28	20240411	9700	20.72	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
72	20250114	100231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11710	0	3	0.00	1824780	156	32.30	11710	11710	11650	15220	8200	11710	11696.15	0.13	-21	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	141	-6.23	4.17	12	0.01	-1880.00	2810.00	21800	20240411	-46.28	9700	20241209	20.72	11900	-1.60	20250107	10860	7.83	20250102	21800	-46.28	20240411	9700	20.72	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
73	20250114	090232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11650	-60	5	-0.51	1461870	125	25.88	11710	11710	11650	15220	8200	11710	11693.21	0.13	-10	11836	11772	11646	11582	11456	11805	11615	60	3510	5000	7260	10	1	1200000	140	-6.20	4.15	12	0.01	-1880.00	2810.00	21800	20240411	-46.56	9700	20241209	20.10	11900	-2.10	20250107	10860	7.27	20250102	21800	-46.56	20240411	9700	20.10	20241209	N	008500	5000	60 억	1578	N	N	0	N	N
74	20250113	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11710	130	2	1.12	5599470	483	26.25	11580	11710	11520	15050	8110	11580	11593.11	0.13	-22	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	141	-6.23	4.17	12	0.04	-1880.00	2810.00	21800	20240411	-46.28	9700	20241209	20.72	11900	-1.60	20250107	10860	7.83	20250102	21800	-46.28	20240411	9700	20.72	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
75	20250113	150231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11650	70	2	0.60	5458980	471	25.60	11580	11700	11520	15050	8110	11580	11590.19	0.13	-30	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	140	-6.20	4.15	12	0.04	-1880.00	2810.00	21800	20240411	-46.56	9700	20241209	20.10	11900	-2.10	20250107	10860	7.27	20250102	21800	-46.56	20240411	9700	20.10	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
76	20250113	140229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11700	120	2	1.04	5365430	463	25.16	11580	11700	11520	15050	8110	11580	11588.40	0.13	-30	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	140	-6.22	4.16	12	0.04	-1880.00	2810.00	21800	20240411	-46.33	9700	20241209	20.62	11900	-1.68	20250107	10860	7.73	20250102	21800	-46.33	20240411	9700	20.62	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
77	20250113	130227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11700	120	2	1.04	5108030	441	23.97	11580	11700	11520	15050	8110	11580	11582.83	0.13	-29	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	140	-6.22	4.16	12	0.04	-1880.00	2810.00	21800	20240411	-46.33	9700	20241209	20.62	11900	-1.68	20250107	10860	7.73	20250102	21800	-46.33	20240411	9700	20.62	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
78	20250113	120228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	0	3	0.00	4815530	416	22.61	11580	11580	11520	15050	8110	11580	11575.79	0.13	-29	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	139	-6.16	4.12	12	0.03	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
79	20250113	110228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	0	3	0.00	3240700	280	15.22	11580	11580	11520	15050	8110	11580	11573.93	0.13	-29	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	139	-6.16	4.12	12	0.02	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
80	20250113	100228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	0	3	0.00	2708080	234	12.72	11580	11580	11520	15050	8110	11580	11572.99	0.13	-23	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	139	-6.16	4.12	12	0.02	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
81	20250113	090229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	0	3	0.00	544140	47	2.55	11580	11580	11520	15050	8110	11580	11577.45	0.13	3	11780	11680	11620	11520	11460	11650	11490	60	3470	5000	7170	10	1	1200000	139	-6.16	4.12	12	0.00	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1613	N	N	0	N	N
82	20250110	160227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	-260	5	-2.20	21468920	1840	219.05	11720	11720	11560	15390	8290	11840	11665.33	0.15	-165	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.16	4.12	12	0.15	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
83	20250110	150228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	-260	5	-2.20	21074250	1806	215.00	11720	11720	11560	15390	8290	11840	11666.42	0.15	-167	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.16	4.12	12	0.15	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
84	20250110	140227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	-260	5	-2.20	20750020	1778	211.67	11720	11720	11560	15390	8290	11840	11667.81	0.15	-167	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.16	4.12	12	0.15	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
85	20250110	130228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11570	-270	5	-2.28	20680540	1772	210.95	11720	11720	11560	15390	8290	11840	11668.11	0.15	-167	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.15	4.12	12	0.15	-1880.00	2810.00	21800	20240411	-46.93	9700	20241209	19.28	11900	-2.77	20250107	10860	6.54	20250102	21800	-46.93	20240411	9700	19.28	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
86	20250110	120227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11570	-270	5	-2.28	19579830	1677	199.64	11720	11720	11560	15390	8290	11840	11672.82	0.15	-165	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.15	4.12	12	0.14	-1880.00	2810.00	21800	20240411	-46.93	9700	20241209	19.28	11900	-2.77	20250107	10860	6.54	20250102	21800	-46.93	20240411	9700	19.28	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
87	20250110	110226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11580	-260	5	-2.20	19359970	1658	197.38	11720	11720	11560	15390	8290	11840	11674.00	0.15	-166	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.16	4.12	12	0.14	-1880.00	2810.00	21800	20240411	-46.88	9700	20241209	19.38	11900	-2.69	20250107	10860	6.63	20250102	21800	-46.88	20240411	9700	19.38	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
88	20250110	100227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11610	-230	5	-1.94	19255570	1649	196.31	11720	11720	11560	15390	8290	11840	11674.41	0.15	-160	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	139	-6.18	4.13	12	0.14	-1880.00	2810.00	21800	20240411	-46.74	9700	20241209	19.69	11900	-2.44	20250107	10860	6.91	20250102	21800	-46.74	20240411	9700	19.69	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
89	20250110	090228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11720	-120	5	-1.01	4316200	368	43.81	11720	11720	11720	15390	8290	11840	11720.00	0.15	-6	12173	12006	11673	11506	11173	12090	11590	60	3550	5000	7340	10	1	1200000	141	-6.23	4.17	12	0.03	-1880.00	2810.00	21800	20240411	-46.24	9700	20241209	20.82	11900	-1.51	20250107	10860	7.92	20250102	21800	-46.24	20240411	9700	20.82	20241209	N	008500	5000	60 억	1792	N	N	0	N	N
90	20250109	160226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11840	440	2	3.86	9547810	837	77.07	11420	11840	11340	14820	7980	11400	11407.31	0.15	2	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	142	-6.30	4.21	12	0.07	-1880.00	2810.00	21800	20240411	-45.69	9700	20241209	22.06	11900	-0.50	20250107	10860	9.02	20250102	21800	-45.69	20240411	9700	22.06	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
91	20250109	150227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11410	10	2	0.09	9325430	818	75.32	11420	11420	11340	14820	7980	11400	11400.29	0.15	-4	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	137	-6.07	4.06	12	0.07	-1880.00	2810.00	21800	20240411	-47.66	9700	20241209	17.63	11900	-4.12	20250107	10860	5.06	20250102	21800	-47.66	20240411	9700	17.63	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
92	20250109	140227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11370	-30	5	-0.26	8675060	761	70.07	11420	11420	11340	14820	7980	11400	11399.54	0.15	-9	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	136	-6.05	4.05	12	0.06	-1880.00	2810.00	21800	20240411	-47.84	9700	20241209	17.22	11900	-4.45	20250107	10860	4.70	20250102	21800	-47.84	20240411	9700	17.22	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
93	20250109	130227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	-40	5	-0.35	8390660	736	67.77	11420	11420	11340	14820	7980	11400	11400.36	0.15	-10	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	136	-6.04	4.04	12	0.06	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
94	20250109	120226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	-40	5	-0.35	8003780	702	64.64	11420	11420	11340	14820	7980	11400	11401.43	0.15	-13	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	136	-6.04	4.04	12	0.06	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11900	-4.54	20250107	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
95	20250109	110227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11380	-20	5	-0.18	7912780	694	63.90	11420	11420	11340	14820	7980	11400	11401.74	0.15	-13	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	137	-6.05	4.05	12	0.06	-1880.00	2810.00	21800	20240411	-47.80	9700	20241209	17.32	11900	-4.37	20250107	10860	4.79	20250102	21800	-47.80	20240411	9700	17.32	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
96	20250109	100226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11380	-20	5	-0.18	7890020	692	63.72	11420	11420	11340	14820	7980	11400	11401.80	0.15	-13	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	137	-6.05	4.05	12	0.06	-1880.00	2810.00	21800	20240411	-47.80	9700	20241209	17.32	11900	-4.37	20250107	10860	4.79	20250102	21800	-47.80	20240411	9700	17.32	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
97	20250109	090227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11420	20	2	0.18	2706240	237	21.82	11420	11420	11420	14820	7980	11400	11420.00	0.15	0	12080	11740	11560	11220	11040	11910	11390	60	3420	5000	7060	10	1	1200000	137	-6.07	4.06	12	0.02	-1880.00	2810.00	21800	20240411	-47.61	9700	20241209	17.73	11900	-4.03	20250107	10860	5.16	20250102	21800	-47.61	20240411	9700	17.73	20241209	N	008500	5000	60 억	1796	N	N	0	N	N
98	20250108	160224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11400	10	2	0.09	12411960	1086	79.27	11390	11900	11380	14800	7980	11390	11429.06	0.14	108	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.06	4.06	12	0.09	-1880.00	2810.00	21800	20240411	-47.71	9700	20241209	17.53	11900	0.00	20250107	10860	4.97	20250102	21800	-47.71	20240411	9700	17.53	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
99	20250108	150225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11460	70	2	0.61	11793560	1032	75.33	11390	11900	11380	14800	7980	11390	11427.87	0.14	131	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	138	-6.10	4.08	12	0.09	-1880.00	2810.00	21800	20240411	-47.43	9700	20241209	18.14	11900	0.00	20250107	10860	5.52	20250102	21800	-47.43	20240411	9700	18.14	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
100	20250108	140227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11400	10	2	0.09	11463050	1003	73.21	11390	11900	11380	14800	7980	11390	11428.76	0.14	133	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.06	4.06	12	0.08	-1880.00	2810.00	21800	20240411	-47.71	9700	20241209	17.53	11900	0.00	20250107	10860	4.97	20250102	21800	-47.71	20240411	9700	17.53	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
101	20250108	130228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11400	10	2	0.09	11018440	964	70.36	11390	11900	11380	14800	7980	11390	11429.92	0.14	133	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.06	4.06	12	0.08	-1880.00	2810.00	21800	20240411	-47.71	9700	20241209	17.53	11900	0.00	20250107	10860	4.97	20250102	21800	-47.71	20240411	9700	17.53	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
102	20250108	120225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11560	170	2	1.49	10642180	931	67.96	11390	11900	11380	14800	7980	11390	11430.91	0.14	152	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	139	-6.15	4.11	12	0.08	-1880.00	2810.00	21800	20240411	-46.97	9700	20241209	19.18	11900	0.00	20250107	10860	6.45	20250102	21800	-46.97	20240411	9700	19.18	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
103	20250108	110225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	0	3	0.00	10249660	897	65.47	11390	11900	11380	14800	7980	11390	11426.60	0.14	154	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.06	4.05	12	0.07	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	0.00	20250107	10860	4.88	20250102	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
104	20250108	100225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11380	-10	5	-0.09	10135760	887	64.74	11390	11900	11380	14800	7980	11390	11427.01	0.14	154	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.05	4.05	12	0.07	-1880.00	2810.00	21800	20240411	-47.80	9700	20241209	17.32	11900	0.00	20250107	10860	4.79	20250102	21800	-47.80	20240411	9700	17.32	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
105	20250108	090228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	0	3	0.00	4966040	436	31.82	11390	11390	11390	14800	7980	11390	11390.00	0.14	20	12156	11772	11516	11132	10876	11965	11325	60	3410	5000	7060	10	1	1200000	137	-6.06	4.05	12	0.04	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	-4.29	20250107	10860	4.88	20250102	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	1701	N	N	0	N	N
106	20250107	160224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11390	30	2	0.26	15631940	1370	99.85	11360	11900	11260	14760	7960	11360	11410.99	0.14	-19	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	137	-6.06	4.05	12	0.11	-1880.00	2810.00	21800	20240411	-47.75	9700	20241209	17.42	11900	-4.29	20250107	10860	4.88	20250102	21800	-47.75	20240411	9700	17.42	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
107	20250107	150225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11400	40	2	0.35	10926490	962	70.12	11360	11430	11260	14760	7960	11360	11358.05	0.14	-30	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	137	-6.06	4.06	12	0.08	-1880.00	2810.00	21800	20240411	-47.71	9700	20241209	17.53	11530	-1.13	20250103	10860	4.97	20250102	21800	-47.71	20240411	9700	17.53	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
108	20250107	140223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	-10	5	-0.09	10015030	882	64.29	11360	11430	11260	14760	7960	11360	11354.78	0.14	-30	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.07	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11530	-1.56	20250103	10860	4.51	20250102	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
109	20250107	130225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11330	-30	5	-0.26	9650790	850	61.95	11360	11430	11260	14760	7960	11360	11353.71	0.14	-28	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	136	-6.03	4.03	12	0.07	-1880.00	2810.00	21800	20240411	-48.03	9700	20241209	16.80	11530	-1.73	20250103	10860	4.33	20250102	21800	-48.03	20240411	9700	16.80	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
110	20250107	120225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11350	-10	5	-0.09	9117610	803	58.53	11360	11430	11260	14760	7960	11360	11354.28	0.14	-25	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.07	-1880.00	2810.00	21800	20240411	-47.94	9700	20241209	17.01	11530	-1.56	20250103	10860	4.51	20250102	21800	-47.94	20240411	9700	17.01	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
111	20250107	110223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11320	-40	5	-0.35	8145240	717	52.26	11360	11430	11270	14760	7960	11360	11360.17	0.14	-24	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	136	-6.02	4.03	12	0.06	-1880.00	2810.00	21800	20240411	-48.07	9700	20241209	16.70	11530	-1.82	20250103	10860	4.24	20250102	21800	-48.07	20240411	9700	16.70	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
112	20250107	100226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11380	20	2	0.18	7975270	702	51.17	11360	11430	11270	14760	7960	11360	11360.81	0.14	-28	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	137	-6.05	4.05	12	0.06	-1880.00	2810.00	21800	20240411	-47.80	9700	20241209	17.32	11530	-1.30	20250103	10860	4.79	20250102	21800	-47.80	20240411	9700	17.32	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
113	20250107	090225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	0	3	0.00	4180480	368	26.82	11360	11360	11360	14760	7960	11360	11360.00	0.14	-21	11686	11522	11326	11162	10966	11605	11245	60	3400	5000	7040	10	1	1200000	136	-6.04	4.04	12	0.03	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11530	-1.47	20250103	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1734	N	N	0	N	N
114	20250106	160223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	230	2	2.07	15402030	1372	68.94	11130	11490	11130	14460	7800	11130	11227.90	0.15	-33	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	136	-6.04	4.04	12	0.11	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11530	-1.47	20250103	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
115	20250106	150223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11210	80	2	0.72	15334000	1366	68.64	11130	11490	11130	14460	7800	11130	11227.40	0.15	-35	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	135	-5.96	3.99	12	0.11	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	11530	-2.78	20250103	10860	3.22	20250102	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
116	20250106	140222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	230	2	2.07	13621220	1214	61.01	11130	11490	11130	14460	7800	11130	11222.17	0.15	-17	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	136	-6.04	4.04	12	0.10	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11530	-1.47	20250103	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
117	20250106	130222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11360	230	2	2.07	12485730	1114	55.98	11130	11490	11130	14460	7800	11130	11209.95	0.15	-17	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	136	-6.04	4.04	12	0.09	-1880.00	2810.00	21800	20240411	-47.89	9700	20241209	17.11	11530	-1.47	20250103	10860	4.60	20250102	21800	-47.89	20240411	9700	17.11	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
118	20250106	120222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11200	70	2	0.63	9987880	891	44.77	11130	11490	11130	14460	7800	11130	11212.23	0.15	-16	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	134	-5.96	3.99	12	0.07	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	11530	-2.86	20250103	10860	3.13	20250102	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
119	20250106	110222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11400	270	2	2.43	9162720	818	41.11	11130	11490	11130	14460	7800	11130	11203.81	0.15	-18	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	137	-6.06	4.06	12	0.07	-1880.00	2810.00	21800	20240411	-47.71	9700	20241209	17.53	11530	-1.13	20250103	10860	4.97	20250102	21800	-47.71	20240411	9700	17.53	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
120	20250106	100221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11330	200	2	1.80	7520540	674	33.87	11130	11330	11130	14460	7800	11130	11159.24	0.15	-7	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	136	-6.03	4.03	12	0.06	-1880.00	2810.00	21800	20240411	-48.03	9700	20241209	16.80	11530	-1.73	20250103	10860	4.33	20250102	21800	-48.03	20240411	9700	16.80	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
121	20250106	090219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11130	0	3	0.00	5700270	512	25.73	11130	11180	11130	14460	7800	11130	11133.53	0.15	-18	11736	11432	11226	10922	10716	11385	10875	60	3330	5000	6900	10	1	1200000	134	-5.92	3.96	12	0.04	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	11530	-3.47	20250103	10860	2.49	20250102	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1770	N	N	0	N	N
122	20250103	160221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11130	0	3	0.00	22193710	1990	25.01	11130	11530	11020	14460	7800	11130	11155.29	0.13	261	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	134	-5.92	3.96	12	0.17	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	11530	-3.47	20250103	10860	2.49	20250102	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
123	20250103	150221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11120	-10	5	-0.09	19667460	1763	22.16	11130	11530	11020	14460	7800	11130	11159.15	0.13	298	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	133	-5.91	3.96	12	0.15	-1880.00	2810.00	21800	20240411	-48.99	9700	20241209	14.64	11530	-3.56	20250103	10860	2.39	20250102	21800	-48.99	20240411	9700	14.64	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
124	20250103	140221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11100	-30	5	-0.27	19190060	1720	21.62	11130	11530	11020	14460	7800	11130	11160.77	0.13	297	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	133	-5.90	3.95	12	0.14	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	11530	-3.73	20250103	10860	2.21	20250102	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
125	20250103	130221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	50	2	0.45	18234360	1634	20.54	11130	11530	11020	14460	7800	11130	11163.67	0.13	304	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	134	-5.95	3.98	12	0.14	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11530	-3.04	20250103	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
126	20250103	120221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11110	-20	5	-0.18	17875960	1602	20.13	11130	11530	11020	14460	7800	11130	11162.83	0.13	300	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	133	-5.91	3.95	12	0.13	-1880.00	2810.00	21800	20240411	-49.04	9700	20241209	14.54	11530	-3.64	20250103	10860	2.30	20250102	21800	-49.04	20240411	9700	14.54	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
127	20250103	110221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11410	280	2	2.52	10161310	911	11.45	11130	11530	11050	14460	7800	11130	11161.21	0.13	301	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	137	-6.07	4.06	12	0.08	-1880.00	2810.00	21800	20240411	-47.66	9700	20241209	17.63	11530	-1.04	20250103	10860	5.06	20250102	21800	-47.66	20240411	9700	17.63	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
128	20250103	100220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11530	400	2	3.59	9739340	874	10.98	11130	11530	11050	14460	7800	11130	11147.65	0.13	308	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	138	-6.13	4.10	12	0.07	-1880.00	2810.00	21800	20240411	-47.11	9700	20241209	18.87	11530	0.00	20250103	10860	6.17	20250102	21800	-47.11	20240411	9700	18.87	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
129	20250103	090221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11060	-70	5	-0.63	6943640	625	7.85	11130	11130	11050	14460	7800	11130	11099.61	0.13	185	11376	11252	11056	10932	10736	11315	10995	60	3330	5000	6900	10	1	1200000	133	-5.88	3.94	12	0.05	-1880.00	2810.00	21800	20240411	-49.27	9700	20241209	14.02	11180	-1.07	20250102	10860	1.84	20250102	21800	-49.27	20240411	9700	14.02	20241209	N	008500	5000	60 억	1516	N	N	0	N	N
130	20250102	160220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11130	270	2	2.49	87561330	7957	552.19	10860	11180	10860	14110	7610	10860	11006.11	0.11	189	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	134	-5.92	3.96	12	0.66	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	11180	-0.45	20250102	10860	2.49	20250102	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
131	20250102	150221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11180	320	2	2.95	83649480	7607	527.90	10860	11180	10860	14110	7610	10860	10998.16	0.11	150	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	134	-5.95	3.98	12	0.63	-1880.00	2810.00	21800	20240411	-48.72	9700	20241209	15.26	11180	0.00	20250102	10860	2.95	20250102	21800	-48.72	20240411	9700	15.26	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
132	20250102	140219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11150	290	2	2.67	75201620	6849	475.29	10860	11180	10860	14110	7610	10860	10981.68	0.11	131	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	134	-5.93	3.97	12	0.57	-1880.00	2810.00	21800	20240411	-48.85	9700	20241209	14.95	11180	-0.27	20250102	10860	2.67	20250102	21800	-48.85	20240411	9700	14.95	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
133	20250102	130219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11160	300	2	2.76	73522880	6698	464.82	10860	11180	10860	14110	7610	10860	10978.58	0.11	136	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	134	-5.94	3.97	12	0.56	-1880.00	2810.00	21800	20240411	-48.81	9700	20241209	15.05	11180	-0.18	20250102	10860	2.76	20250102	21800	-48.81	20240411	9700	15.05	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
134	20250102	120220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	11120	260	2	2.39	71010980	6471	449.06	10860	11180	10860	14110	7610	10860	10975.47	0.11	135	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	133	-5.91	3.96	12	0.54	-1880.00	2810.00	21800	20240411	-48.99	9700	20241209	14.64	11180	-0.54	20250102	10860	2.39	20250102	21800	-48.99	20240411	9700	14.64	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
135	20250102	110212	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10980	120	2	1.10	36002320	3302	229.15	10860	11080	10860	14110	7610	10860	10904.51	0.11	-11	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	132	-5.84	3.91	12	0.28	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	11080	-0.90	20250102	10860	1.10	20250102	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
136	20250102	100219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10860	0	3	0.00	4605520	424	29.42	10860	11080	10860	14110	7610	10860	10862.70	0.11	-49	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	130	-5.78	3.86	12	0.04	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	11080	-1.99	20250102	10860	0.00	20250102	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
137	20250102	090218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	14110	7610	10860	0.00	0.11	0	11886	11372	11086	10572	10286	11630	10830	60	3250	5000	6730	10	1	1200000	130	-5.78	3.86	12	0.00	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	0	0.00	0	0	0.00	0	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History