KissMeData/003200/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250124	160144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8070	140	2	1.77	454187340	56008	281.35	7930	8230	7910	10300	5560	7930	8109.33	7.42	4618	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1853	24.09	0.21	12	0.24	335.00	37927.00	9770	20240205	-17.40	6880	20241209	17.30	8230	-1.94	20250124	7550	6.89	20250102	9770	-17.40	20240205	6880	17.30	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
3	20250124	150144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8070	140	2	1.77	442470590	54556	274.05	7930	8230	7910	10300	5560	7930	8110.39	7.42	4943	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1853	24.09	0.21	12	0.24	335.00	37927.00	9770	20240205	-17.40	6880	20241209	17.30	8230	-1.94	20250124	7550	6.89	20250102	9770	-17.40	20240205	6880	17.30	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
4	20250124	140144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	150	2	1.89	403479040	49722	249.77	7930	8230	7910	10300	5560	7930	8114.70	7.42	4225	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1855	24.12	0.21	12	0.22	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8230	-1.82	20250124	7550	7.02	20250102	9770	-17.30	20240205	6880	17.44	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
5	20250124	130144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8100	170	2	2.14	377932500	46551	233.84	7930	8230	7910	10300	5560	7930	8118.68	7.42	3742	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1860	24.18	0.21	12	0.20	335.00	37927.00	9770	20240205	-17.09	6880	20241209	17.73	8230	-1.58	20250124	7550	7.28	20250102	9770	-17.09	20240205	6880	17.73	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
6	20250124	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8140	210	2	2.65	324243570	39939	200.63	7930	8230	7910	10300	5560	7930	8118.47	7.42	1227	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1869	24.30	0.21	12	0.17	335.00	37927.00	9770	20240205	-16.68	6880	20241209	18.31	8230	-1.09	20250124	7550	7.81	20250102	9770	-16.68	20240205	6880	18.31	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
7	20250124	110144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8110	180	2	2.27	209209510	25853	129.87	7930	8230	7910	10300	5560	7930	8092.27	7.42	-1873	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1862	24.21	0.21	12	0.11	335.00	37927.00	9770	20240205	-16.99	6880	20241209	17.88	8230	-1.46	20250124	7550	7.42	20250102	9770	-16.99	20240205	6880	17.88	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
8	20250124	100145	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	10	2	0.13	13129680	1653	8.30	7930	7970	7910	10300	5560	7930	7942.94	7.42	-636	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1823	23.70	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
9	20250124	090144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	0	3	0.00	39650	5	0.03	7930	7930	7930	10300	5560	7930	7930.00	7.42	0	8043	7986	7913	7856	7783	7950	7820	120	2370	500	5860	10	1	22960000	1821	23.67	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8110	-2.22	20250117	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.47	N	003200	500	120 억	1704433	N	N	0	N	N
10	20250123	160145	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	-20	5	-0.25	157323830	19907	371.82	7970	7970	7840	10330	5570	7950	7902.94	7.33	-1399	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1846	23.67	0.21	12	0.09	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8110	-2.22	20250117	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
11	20250123	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7920	-30	5	-0.38	149118500	18872	352.48	7970	7970	7840	10330	5570	7950	7901.57	7.33	-1054	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1844	23.64	0.21	12	0.08	335.00	37927.00	9770	20240205	-18.94	6880	20241209	15.12	8110	-2.34	20250117	7550	4.90	20250102	9770	-18.94	20240205	6880	15.12	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
12	20250123	140144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	0	3	0.00	121460310	15378	287.22	7970	7970	7840	10330	5570	7950	7898.32	7.33	-1446	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1851	23.73	0.21	12	0.07	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
13	20250123	130143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	-10	5	-0.13	116761870	14787	276.19	7970	7970	7840	10330	5570	7950	7896.25	7.33	-1446	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1848	23.70	0.21	12	0.06	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
14	20250123	120144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	0	3	0.00	116579150	14764	275.76	7970	7970	7840	10330	5570	7950	7896.18	7.33	-1446	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1851	23.73	0.21	12	0.06	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
15	20250123	110144	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7920	-30	5	-0.38	74233810	9418	175.91	7970	7970	7840	10330	5570	7950	7882.12	7.33	-1686	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1844	23.64	0.21	12	0.04	335.00	37927.00	9770	20240205	-18.94	6880	20241209	15.12	8110	-2.34	20250117	7550	4.90	20250102	9770	-18.94	20240205	6880	15.12	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
16	20250123	100143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7910	-40	5	-0.50	35298210	4472	83.53	7970	7970	7860	10330	5570	7950	7893.16	7.33	-861	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1841	23.61	0.21	12	0.02	335.00	37927.00	9770	20240205	-19.04	6880	20241209	14.97	8110	-2.47	20250117	7550	4.77	20250102	9770	-19.04	20240205	6880	14.97	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
17	20250123	090143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	0	3	0.00	55690	7	0.13	7970	7970	7950	10330	5570	7950	7955.71	7.33	0	7996	7972	7946	7922	7896	7975	7925	120	2380	500	5880	10	1	23280000	1851	23.73	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.46	N	003200	500	120 억	1705785	N	N	0	N	N
18	20250122	160143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	10	2	0.13	42541170	5354	14.45	7950	7970	7920	10320	5560	7940	7945.68	7.33	-1041	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1851	23.73	0.21	12	0.02	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
19	20250122	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	0	3	0.00	40442600	5090	13.73	7950	7970	7920	10320	5560	7940	7945.50	7.33	-1023	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1848	23.70	0.21	12	0.02	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
20	20250122	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	10	2	0.13	23108420	2910	7.85	7950	7960	7920	10320	5560	7940	7941.04	7.33	-1023	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1851	23.73	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
21	20250122	130143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	-10	5	-0.13	22480330	2831	7.64	7950	7960	7920	10320	5560	7940	7940.77	7.33	-1009	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1846	23.67	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8110	-2.22	20250117	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
22	20250122	120142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	0	3	0.00	17377570	2189	5.91	7950	7960	7920	10320	5560	7940	7938.59	7.33	-936	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1848	23.70	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
23	20250122	110143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7920	-20	5	-0.25	12099140	1524	4.11	7950	7960	7920	10320	5560	7940	7939.07	7.33	-800	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1844	23.64	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.94	6880	20241209	15.12	8110	-2.34	20250117	7550	4.90	20250102	9770	-18.94	20240205	6880	15.12	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
24	20250122	100143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	-10	5	-0.13	7680210	967	2.61	7950	7960	7920	10320	5560	7940	7942.31	7.33	-289	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8110	-2.22	20250117	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
25	20250122	090143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	0	3	0.00	0	0	0.00	0	0	0	10320	5560	7940	0.00	7.33	0	8113	8026	7953	7866	7793	7990	7830	120	2380	500	5870	10	1	23280000	1848	23.70	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1706934	N	N	4	N	N
26	20250121	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	-90	5	-1.12	294326710	37062	210.53	8040	8040	7880	10430	5630	8030	7941.47	7.33	248	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1848	23.70	0.21	12	0.16	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.45	N	003200	500	120 억	1706754	N	N	4	N	N
27	20250121	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7960	-70	5	-0.87	261260120	32904	186.91	8040	8040	7880	10430	5630	8030	7940.07	7.33	2682	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1853	23.76	0.21	12	0.14	335.00	37927.00	9770	20240205	-18.53	6880	20241209	15.70	8110	-1.85	20250117	7550	5.43	20250102	9770	-18.53	20240205	6880	15.70	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
28	20250121	140143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	-90	5	-1.12	153728130	19326	109.78	8040	8040	7920	10430	5630	8030	7954.47	7.33	774	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1848	23.70	0.21	12	0.08	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8110	-2.10	20250117	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
29	20250121	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7970	-60	5	-0.75	86567380	10872	61.76	8040	8040	7920	10430	5630	8030	7962.42	7.33	-2122	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1855	23.79	0.21	12	0.05	335.00	37927.00	9770	20240205	-18.42	6880	20241209	15.84	8110	-1.73	20250117	7550	5.56	20250102	9770	-18.42	20240205	6880	15.84	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
30	20250121	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7970	-60	5	-0.75	79225960	9951	56.53	8040	8040	7920	10430	5630	8030	7961.61	7.33	-2038	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1855	23.79	0.21	12	0.04	335.00	37927.00	9770	20240205	-18.42	6880	20241209	15.84	8110	-1.73	20250117	7550	5.56	20250102	9770	-18.42	20240205	6880	15.84	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
31	20250121	110139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7980	-50	5	-0.62	60894400	7652	43.47	8040	8040	7920	10430	5630	8030	7957.97	7.33	-1662	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1858	23.82	0.21	12	0.03	335.00	37927.00	9770	20240205	-18.32	6880	20241209	15.99	8110	-1.60	20250117	7550	5.70	20250102	9770	-18.32	20240205	6880	15.99	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
32	20250121	100137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7950	-80	5	-1.00	22878290	2871	16.31	8040	8040	7950	10430	5630	8030	7968.75	7.33	-687	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1851	23.73	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.63	6880	20241209	15.55	8110	-1.97	20250117	7550	5.30	20250102	9770	-18.63	20240205	6880	15.55	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
33	20250121	090143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	0	3	0.00	64290	8	0.05	8040	8040	8030	10430	5630	8030	8036.25	7.33	-3	8143	8086	8023	7966	7903	8055	7935	120	2400	500	5940	10	1	23280000	1869	23.97	0.21	12	0.00	335.00	37927.00	9770	20240205	-17.81	6880	20241209	16.72	8110	-0.99	20250117	7550	6.36	20250102	9770	-17.81	20240205	6880	16.72	20241209	0.45	N	003200	500	120 억	1706754	N	N	10	N	N
34	20250120	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	0	3	0.00	140911270	17602	114.18	8050	8080	7960	10430	5630	8030	8005.41	7.33	224	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1869	23.97	0.21	12	0.08	335.00	37927.00	9770	20240205	-17.81	6880	20241209	16.72	8110	-0.99	20250117	7550	6.36	20250102	9770	-17.81	20240205	6880	16.72	20241209	0.45	N	003200	500	120 억	1706204	N	N	10	N	N
35	20250120	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	20	2	0.25	119779060	14970	97.11	8050	8080	7960	10430	5630	8030	8001.27	7.33	510	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1874	24.03	0.21	12	0.06	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8110	-0.74	20250117	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
36	20250120	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8040	10	2	0.12	106261950	13287	86.19	8050	8080	7960	10430	5630	8030	7997.44	7.33	570	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1872	24.00	0.21	12	0.06	335.00	37927.00	9770	20240205	-17.71	6880	20241209	16.86	8110	-0.86	20250117	7550	6.49	20250102	9770	-17.71	20240205	6880	16.86	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
37	20250120	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	0	3	0.00	105940380	13247	85.93	8050	8080	7960	10430	5630	8030	7997.31	7.33	570	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1869	23.97	0.21	12	0.06	335.00	37927.00	9770	20240205	-17.81	6880	20241209	16.72	8110	-0.99	20250117	7550	6.36	20250102	9770	-17.81	20240205	6880	16.72	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
38	20250120	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	-30	5	-0.37	104577020	13077	84.83	8050	8080	7960	10430	5630	8030	7997.02	7.33	570	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1862	23.88	0.21	12	0.06	335.00	37927.00	9770	20240205	-18.12	6880	20241209	16.28	8110	-1.36	20250117	7550	5.96	20250102	9770	-18.12	20240205	6880	16.28	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
39	20250120	110142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8040	10	2	0.12	22970330	2858	18.54	8050	8080	8010	10430	5630	8030	8037.20	7.33	-905	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1872	24.00	0.21	12	0.01	335.00	37927.00	9770	20240205	-17.71	6880	20241209	16.86	8110	-0.86	20250117	7550	6.49	20250102	9770	-17.71	20240205	6880	16.86	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
40	20250120	100143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	20	2	0.25	19179570	2387	15.48	8050	8080	8010	10430	5630	8030	8035.01	7.33	-841	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1874	24.03	0.21	12	0.01	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8110	-0.74	20250117	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
41	20250120	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8080	50	2	0.62	3251510	404	2.62	8050	8080	8030	10430	5630	8030	8048.29	7.33	-64	8156	8092	8046	7982	7936	8070	7960	120	2400	500	5940	10	1	23280000	1881	24.12	0.21	12	0.00	335.00	37927.00	9770	20240205	-17.30	6880	20241209	17.44	8110	-0.37	20250117	7550	7.02	20250102	9770	-17.30	20240205	6880	17.44	20241209	0.45	N	003200	500	120 억	1706204	N	N	4	N	N
42	20250117	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	-30	5	-0.37	124129260	15416	67.14	8050	8110	8000	10470	5650	8060	8051.98	7.32	1975	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1869	23.97	0.21	12	0.07	335.00	37927.00	9770	20240205	-17.81	6880	20241209	16.72	8110	-0.99	20250117	7550	6.36	20250102	9770	-17.81	20240205	6880	16.72	20241209	0.46	N	003200	500	120 억	1704392	N	N	4	N	N
43	20250117	150142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	-10	5	-0.12	77707050	9619	41.89	8050	8110	8040	10470	5650	8060	8078.50	7.32	2348	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1874	24.03	0.21	12	0.04	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8110	-0.74	20250117	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
44	20250117	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	-10	5	-0.12	76000450	9407	40.97	8050	8110	8050	10470	5650	8060	8079.14	7.32	2394	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1874	24.03	0.21	12	0.04	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8110	-0.74	20250117	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
45	20250117	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8060	0	3	0.00	74445340	9214	40.13	8050	8110	8050	10470	5650	8060	8079.59	7.32	2444	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1876	24.06	0.21	12	0.04	335.00	37927.00	9770	20240205	-17.50	6880	20241209	17.15	8110	-0.62	20250117	7550	6.75	20250102	9770	-17.50	20240205	6880	17.15	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
46	20250117	120142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8070	10	2	0.12	73735190	9126	39.75	8050	8110	8050	10470	5650	8060	8079.68	7.32	2431	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1879	24.09	0.21	12	0.04	335.00	37927.00	9770	20240205	-17.40	6880	20241209	17.30	8110	-0.49	20250117	7550	6.89	20250102	9770	-17.40	20240205	6880	17.30	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
47	20250117	110141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8090	30	2	0.37	64683460	8004	34.86	8050	8110	8050	10470	5650	8060	8081.39	7.32	2314	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1883	24.15	0.21	12	0.03	335.00	37927.00	9770	20240205	-17.20	6880	20241209	17.59	8110	-0.25	20250117	7550	7.15	20250102	9770	-17.20	20240205	6880	17.59	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
48	20250117	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8090	30	2	0.37	45549400	5636	24.55	8050	8110	8050	10470	5650	8060	8081.87	7.32	1891	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1883	24.15	0.21	12	0.02	335.00	37927.00	9770	20240205	-17.20	6880	20241209	17.59	8110	-0.25	20250117	7550	7.15	20250102	9770	-17.20	20240205	6880	17.59	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
49	20250117	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	-10	5	-0.12	48300	6	0.03	8050	8050	8050	10470	5650	8060	8050.00	7.32	0	8133	8096	8033	7996	7933	8115	8015	120	2410	500	5960	10	1	23280000	1874	24.03	0.21	12	0.00	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8090	-0.49	20250115	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.46	N	003200	500	120 억	1704392	N	N	10	N	N
50	20250116	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8060	10	2	0.12	184229620	22960	116.73	8040	8070	7970	10460	5640	8050	8022.97	7.34	-3702	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1876	24.06	0.21	12	0.10	335.00	37927.00	9770	20240205	-17.50	6880	20241209	17.15	8090	-0.37	20250115	7550	6.75	20250102	9770	-17.50	20240205	6880	17.15	20241209	0.46	N	003200	500	120 억	1707781	N	N	10	N	N
51	20250116	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	-50	5	-0.62	116500730	14533	73.88	8040	8060	7970	10460	5640	8050	8016.29	7.34	-2879	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1862	23.88	0.21	12	0.06	335.00	37927.00	9770	20240205	-18.12	6880	20241209	16.28	8090	-1.11	20250115	7550	5.96	20250102	9770	-18.12	20240205	6880	16.28	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
52	20250116	140142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7990	-60	5	-0.75	68401700	8519	43.31	8040	8060	7990	10460	5640	8050	8029.31	7.34	-1925	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1860	23.85	0.21	12	0.04	335.00	37927.00	9770	20240205	-18.22	6880	20241209	16.13	8090	-1.24	20250115	7550	5.83	20250102	9770	-18.22	20240205	6880	16.13	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
53	20250116	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8030	-20	5	-0.25	56606230	7044	35.81	8040	8060	8010	10460	5640	8050	8036.09	7.34	-1796	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1869	23.97	0.21	12	0.03	335.00	37927.00	9770	20240205	-17.81	6880	20241209	16.72	8090	-0.74	20250115	7550	6.36	20250102	9770	-17.81	20240205	6880	16.72	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
54	20250116	120142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	0	3	0.00	28099480	3497	17.78	8040	8060	8010	10460	5640	8050	8035.31	7.34	-1547	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1874	24.03	0.21	12	0.02	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8090	-0.49	20250115	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
55	20250116	110142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8040	-10	5	-0.12	20903030	2603	13.23	8040	8050	8010	10460	5640	8050	8030.36	7.34	-1199	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1872	24.00	0.21	12	0.01	335.00	37927.00	9770	20240205	-17.71	6880	20241209	16.86	8090	-0.62	20250115	7550	6.49	20250102	9770	-17.71	20240205	6880	16.86	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
56	20250116	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8010	-40	5	-0.50	8124600	1012	5.14	8040	8050	8010	10460	5640	8050	8028.26	7.34	-639	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1865	23.91	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.01	6880	20241209	16.42	8090	-0.99	20250115	7550	6.09	20250102	9770	-18.01	20240205	6880	16.42	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
57	20250116	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8040	-10	5	-0.12	1149720	143	0.73	8040	8040	8040	10460	5640	8050	8040.00	7.34	-91	8176	8112	8026	7962	7876	8145	7995	120	2410	500	5950	10	1	23280000	1872	24.00	0.21	12	0.00	335.00	37927.00	9770	20240205	-17.71	6880	20241209	16.86	8090	-0.62	20250115	7550	6.49	20250102	9770	-17.71	20240205	6880	16.86	20241209	0.46	N	003200	500	120 억	1707781	N	N	1	N	N
58	20250115	160142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8050	120	2	1.51	157645270	19670	220.81	7950	8090	7940	10300	5560	7930	8014.50	7.33	1509	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1874	24.03	0.21	12	0.08	335.00	37927.00	9770	20240205	-17.60	6880	20241209	17.01	8090	-0.49	20250115	7550	6.62	20250102	9770	-17.60	20240205	6880	17.01	20241209	0.46	N	003200	500	120 억	1706774	N	N	1	N	N
59	20250115	150143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	70	2	0.88	151345640	18887	212.02	7950	8090	7940	10300	5560	7930	8013.22	7.33	1534	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	9770	20240205	-18.12	6880	20241209	16.28	8090	-1.11	20250115	7550	5.96	20250102	9770	-18.12	20240205	6880	16.28	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
60	20250115	140143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8000	70	2	0.88	140266200	17504	196.50	7950	8090	7940	10300	5560	7930	8013.38	7.33	1620	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	9770	20240205	-18.12	6880	20241209	16.28	8090	-1.11	20250115	7550	5.96	20250102	9770	-18.12	20240205	6880	16.28	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
61	20250115	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7970	40	2	0.50	102301560	12771	143.37	7950	8090	7940	10300	5560	7930	8010.46	7.33	2833	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1855	23.79	0.21	12	0.05	335.00	37927.00	9770	20240205	-18.42	6880	20241209	15.84	8090	-1.48	20250115	7550	5.56	20250102	9770	-18.42	20240205	6880	15.84	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
62	20250115	120143	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7970	40	2	0.50	96395640	12030	135.05	7950	8090	7940	10300	5560	7930	8012.94	7.33	2799	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1855	23.79	0.21	12	0.05	335.00	37927.00	9770	20240205	-18.42	6880	20241209	15.84	8090	-1.48	20250115	7550	5.56	20250102	9770	-18.42	20240205	6880	15.84	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
63	20250115	110142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7980	50	2	0.63	82466280	10285	115.46	7950	8090	7940	10300	5560	7930	8018.11	7.33	2496	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1858	23.82	0.21	12	0.04	335.00	37927.00	9770	20240205	-18.32	6880	20241209	15.99	8090	-1.36	20250115	7550	5.70	20250102	9770	-18.32	20240205	6880	15.99	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
64	20250115	100141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	8020	90	2	1.13	69247600	8632	96.90	7950	8090	7940	10300	5560	7930	8022.20	7.33	2078	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1867	23.94	0.21	12	0.04	335.00	37927.00	9770	20240205	-17.91	6880	20241209	16.57	8090	-0.87	20250115	7550	6.23	20250102	9770	-17.91	20240205	6880	16.57	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
65	20250115	090142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7960	30	2	0.38	779990	98	1.10	7950	7970	7950	10300	5560	7930	7959.08	7.33	-34	8003	7966	7913	7876	7823	7940	7850	120	2370	500	5860	10	1	23280000	1853	23.76	0.21	12	0.00	335.00	37927.00	9770	20240205	-18.53	6880	20241209	15.70	8040	-1.00	20250113	7550	5.43	20250102	9770	-18.53	20240205	6880	15.70	20241209	0.46	N	003200	500	120 억	1706774	N	N	2	N	N
66	20250114	160140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	70	2	0.89	70511420	8908	33.08	7950	7950	7860	10210	5510	7860	7915.03	7.33	71	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1846	23.67	0.21	12	0.04	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8040	-1.37	20250113	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.46	N	003200	500	120 억	1706648	N	N	2	N	N
67	20250114	150141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	80	2	1.02	57447340	7261	26.97	7950	7950	7860	10210	5510	7860	7911.77	7.33	146	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1848	23.70	0.21	12	0.03	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8040	-1.24	20250113	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
68	20250114	140141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7940	80	2	1.02	35827590	4529	16.82	7950	7950	7860	10210	5510	7860	7910.71	7.33	-18	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1848	23.70	0.21	12	0.02	335.00	37927.00	9770	20240205	-18.73	6880	20241209	15.41	8040	-1.24	20250113	7550	5.17	20250102	9770	-18.73	20240205	6880	15.41	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
69	20250114	130142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7930	70	2	0.89	29992750	3794	14.09	7950	7950	7860	10210	5510	7860	7905.31	7.33	-58	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1846	23.67	0.21	12	0.02	335.00	37927.00	9770	20240205	-18.83	6880	20241209	15.26	8040	-1.37	20250113	7550	5.03	20250102	9770	-18.83	20240205	6880	15.26	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
70	20250114	120141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7920	60	2	0.76	25513120	3229	11.99	7950	7950	7860	10210	5510	7860	7901.24	7.33	-201	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1844	23.64	0.21	12	0.01	335.00	37927.00	9770	20240205	-18.94	6880	20241209	15.12	8040	-1.49	20250113	7550	4.90	20250102	9770	-18.94	20240205	6880	15.12	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
71	20250114	110142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7910	50	2	0.64	12197920	1545	5.74	7950	7950	7860	10210	5510	7860	7895.09	7.33	-202	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1841	23.61	0.21	12	0.01	335.00	37927.00	9770	20240205	-19.04	6880	20241209	14.97	8040	-1.62	20250113	7550	4.77	20250102	9770	-19.04	20240205	6880	14.97	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
72	20250114	100142	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7900	40	2	0.51	5520200	699	2.60	7950	7950	7860	10210	5510	7860	7897.28	7.33	-50	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1839	23.58	0.21	12	0.00	335.00	37927.00	9770	20240205	-19.14	6880	20241209	14.83	8040	-1.74	20250113	7550	4.64	20250102	9770	-19.14	20240205	6880	14.83	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
73	20250114	090141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7870	10	2	0.13	1199650	151	0.56	7950	7950	7870	10210	5510	7860	7944.70	7.33	-13	8153	8006	7893	7746	7633	8080	7820	120	2350	500	5810	10	1	23280000	1832	23.49	0.21	12	0.00	335.00	37927.00	9770	20240205	-19.45	6880	20241209	14.39	8040	-2.11	20250113	7550	4.24	20250102	9770	-19.45	20240205	6880	14.39	20241209	0.46	N	003200	500	120 억	1706648	N	N	16	N	N
74	20250113	160141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7860	10	2	0.13	212916420	26927	106.15	7850	8040	7780	10200	5500	7850	7908.89	7.35	-3391	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1830	23.46	0.21	12	0.12	335.00	37927.00	9770	20240205	-19.55	6880	20241209	14.24	8040	-2.24	20250113	7550	4.11	20250102	9770	-19.55	20240205	6880	14.24	20241209	0.46	N	003200	500	120 억	1710575	N	N	16	N	N
75	20250113	150141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7890	40	2	0.51	199524150	25226	99.44	7850	8040	7780	10200	5500	7850	7909.46	7.35	-3403	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1837	23.55	0.21	12	0.11	335.00	37927.00	9770	20240205	-19.24	6880	20241209	14.68	8040	-1.87	20250113	7550	4.50	20250102	9770	-19.24	20240205	6880	14.68	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
76	20250113	140140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7900	50	2	0.64	175301620	22160	87.35	7850	8040	7780	10200	5500	7850	7910.72	7.35	-4056	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1839	23.58	0.21	12	0.10	335.00	37927.00	9770	20240205	-19.14	6880	20241209	14.83	8040	-1.74	20250113	7550	4.64	20250102	9770	-19.14	20240205	6880	14.83	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
77	20250113	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7880	30	2	0.38	72577550	9271	36.55	7850	7880	7780	10200	5500	7850	7828.45	7.35	-1927	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1834	23.52	0.21	12	0.04	335.00	37927.00	9770	20240205	-19.34	6880	20241209	14.53	7880	0.00	20250113	7550	4.37	20250102	9770	-19.34	20240205	6880	14.53	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
78	20250113	120140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7830	-20	5	-0.25	45727790	5852	23.07	7850	7850	7780	10200	5500	7850	7814.04	7.35	-1131	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1823	23.37	0.21	12	0.03	335.00	37927.00	9770	20240205	-19.86	6880	20241209	13.81	7870	-0.51	20250110	7550	3.71	20250102	9770	-19.86	20240205	6880	13.81	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
79	20250113	110140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7830	-20	5	-0.25	42697570	5465	21.54	7850	7850	7780	10200	5500	7850	7812.91	7.35	-1085	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1823	23.37	0.21	12	0.02	335.00	37927.00	9770	20240205	-19.86	6880	20241209	13.81	7870	-0.51	20250110	7550	3.71	20250102	9770	-19.86	20240205	6880	13.81	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
80	20250113	100140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7800	-50	5	-0.64	18550310	2370	9.34	7850	7850	7790	10200	5500	7850	7827.14	7.35	315	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1816	23.28	0.21	12	0.01	335.00	37927.00	9770	20240205	-20.16	6880	20241209	13.37	7870	-0.89	20250110	7550	3.31	20250102	9770	-20.16	20240205	6880	13.37	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
81	20250113	090140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7850	0	3	0.00	5024000	640	2.52	7850	7850	7850	10200	5500	7850	7850.00	7.35	0	7983	7916	7803	7736	7623	7950	7770	120	2350	500	5800	10	1	23280000	1827	23.43	0.21	12	0.00	335.00	37927.00	9770	20240205	-19.65	6880	20241209	14.10	7870	-0.25	20250110	7550	3.97	20250102	9770	-19.65	20240205	6880	14.10	20241209	0.46	N	003200	500	120 억	1710575	N	N	19	N	N
82	20250110	160139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7850	80	2	1.03	196361660	25268	197.68	7770	7870	7690	10100	5440	7770	7771.13	7.34	237	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1827	23.43	0.21	12	0.11	335.00	37927.00	9770	20240205	-19.65	6880	20241209	14.10	7870	-0.25	20250110	7550	3.97	20250102	9770	-19.65	20240205	6880	14.10	20241209	0.49	N	003200	500	120 억	1709004	N	N	19	N	N
83	20250110	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7870	100	2	1.29	167832710	21628	169.21	7770	7870	7690	10100	5440	7770	7759.97	7.34	561	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1832	23.49	0.21	12	0.09	335.00	37927.00	9770	20240205	-19.45	6880	20241209	14.39	7870	0.00	20250110	7550	4.24	20250102	9770	-19.45	20240205	6880	14.39	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
84	20250110	140139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	-30	5	-0.39	103971930	13451	105.23	7770	7780	7690	10100	5440	7770	7729.68	7.34	-315	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1802	23.10	0.20	12	0.06	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
85	20250110	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-40	5	-0.51	96176740	12444	97.36	7770	7780	7690	10100	5440	7770	7728.76	7.34	-167	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1800	23.07	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
86	20250110	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-40	5	-0.51	81287820	10516	82.27	7770	7780	7690	10100	5440	7770	7729.92	7.34	650	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1800	23.07	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
87	20250110	110139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	-20	5	-0.26	63845790	8260	64.62	7770	7780	7690	10100	5440	7770	7729.51	7.34	608	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1804	23.13	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7840	-1.15	20250106	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
88	20250110	100140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7760	-10	5	-0.13	51293110	6644	51.98	7770	7770	7690	10100	5440	7770	7720.22	7.34	609	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1807	23.16	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.57	6880	20241209	12.79	7840	-1.02	20250106	7550	2.78	20250102	9770	-20.57	20240205	6880	12.79	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
89	20250110	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	0	3	0.00	388500	50	0.39	7770	7770	7770	10100	5440	7770	7770.00	7.34	0	7823	7796	7743	7716	7663	7810	7730	120	2330	500	5740	10	1	23280000	1809	23.19	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7840	-0.89	20250106	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.49	N	003200	500	120 억	1709004	N	N	0	N	N
90	20250109	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	30	2	0.39	98803710	12782	79.71	7730	7770	7690	10060	5420	7740	7726.14	7.35	-1748	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1809	23.19	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7840	-0.89	20250106	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
91	20250109	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	0	3	0.00	84782980	10976	68.45	7730	7770	7690	10060	5420	7740	7724.40	7.35	-1748	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1802	23.10	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
92	20250109	140139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-10	5	-0.13	62006280	8033	50.10	7730	7770	7690	10060	5420	7740	7718.94	7.35	-2032	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1800	23.07	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
93	20250109	130139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-10	5	-0.13	56096850	7268	45.33	7730	7770	7690	10060	5420	7740	7718.33	7.35	-1945	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1800	23.07	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
94	20250109	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	0	3	0.00	51555490	6681	41.67	7730	7770	7690	10060	5420	7740	7716.73	7.35	-1875	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1802	23.10	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
95	20250109	110139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-10	5	-0.13	44550620	5776	36.02	7730	7770	7690	10060	5420	7740	7713.06	7.35	-1100	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1800	23.07	0.20	12	0.02	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
96	20250109	100139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7710	-30	5	-0.39	29410820	3814	23.79	7730	7770	7690	10060	5420	7740	7711.28	7.35	-1128	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1795	23.01	0.20	12	0.02	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	7840	-1.66	20250106	7550	2.12	20250102	9770	-21.08	20240205	6880	12.06	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
97	20250109	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-10	5	-0.13	1368370	177	1.10	7730	7750	7730	10060	5420	7740	7730.90	7.35	17	7840	7790	7720	7670	7600	7800	7680	120	2320	500	5720	10	1	23280000	1800	23.07	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1711106	N	N	14	N	N
98	20250108	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	0	3	0.00	123540770	16035	139.00	7740	7770	7650	10060	5420	7740	7704.44	7.36	-1050	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1802	23.10	0.20	12	0.07	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1714255	N	N	14	N	N
99	20250108	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7700	-40	5	-0.52	108560590	14097	122.20	7740	7770	7650	10060	5420	7740	7700.97	7.36	38	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1793	22.99	0.20	12	0.06	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	7840	-1.79	20250106	7550	1.99	20250102	9770	-21.19	20240205	6880	11.92	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
100	20250108	140140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7720	-20	5	-0.26	81196960	10544	91.40	7740	7770	7650	10060	5420	7740	7700.77	7.36	22	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1797	23.04	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	7840	-1.53	20250106	7550	2.25	20250102	9770	-20.98	20240205	6880	12.21	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
101	20250108	130140	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7720	-20	5	-0.26	74279800	9649	83.64	7740	7770	7650	10060	5420	7740	7698.19	7.36	-213	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1797	23.04	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	7840	-1.53	20250106	7550	2.25	20250102	9770	-20.98	20240205	6880	12.21	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
102	20250108	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7720	-20	5	-0.26	68327160	8878	76.96	7740	7740	7650	10060	5420	7740	7696.23	7.36	-257	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1797	23.04	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	7840	-1.53	20250106	7550	2.25	20250102	9770	-20.98	20240205	6880	12.21	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
103	20250108	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7690	-50	5	-0.65	47168990	6132	53.16	7740	7740	7650	10060	5420	7740	7692.27	7.36	-392	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1790	22.96	0.20	12	0.03	335.00	37927.00	9770	20240205	-21.29	6880	20241209	11.77	7840	-1.91	20250106	7550	1.85	20250102	9770	-21.29	20240205	6880	11.77	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
104	20250108	100138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7680	-60	5	-0.78	43504520	5656	49.03	7740	7740	7650	10060	5420	7740	7691.75	7.36	-805	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1788	22.93	0.20	12	0.02	335.00	37927.00	9770	20240205	-21.39	6880	20241209	11.63	7840	-2.04	20250106	7550	1.72	20250102	9770	-21.39	20240205	6880	11.63	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
105	20250108	090141	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7710	-30	5	-0.39	286090	37	0.32	7740	7740	7710	10060	5420	7740	7732.16	7.36	-9	7826	7782	7736	7692	7646	7760	7670	120	2320	500	5720	10	1	23280000	1795	23.01	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	7840	-1.66	20250106	7550	2.12	20250102	9770	-21.08	20240205	6880	12.06	20241209	0.49	N	003200	500	120 억	1714255	N	N	6	N	N
106	20250107	160138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	-10	5	-0.13	89076570	11536	84.20	7770	7780	7690	10070	5430	7750	7721.62	7.37	-1173	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1802	23.10	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1715716	N	N	6	N	N
107	20250107	150139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7700	-50	5	-0.65	81681770	10579	77.21	7770	7780	7690	10070	5430	7750	7721.12	7.37	-881	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1793	22.99	0.20	12	0.05	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	7840	-1.79	20250106	7550	1.99	20250102	9770	-21.19	20240205	6880	11.92	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
108	20250107	140138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-20	5	-0.26	63847790	8267	60.34	7770	7780	7700	10070	5430	7750	7723.21	7.37	-544	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1800	23.07	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
109	20250107	130138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7740	-10	5	-0.13	60189880	7794	56.89	7770	7780	7700	10070	5430	7750	7722.59	7.37	-305	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1802	23.10	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.78	6880	20241209	12.50	7840	-1.28	20250106	7550	2.52	20250102	9770	-20.78	20240205	6880	12.50	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
110	20250107	120139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	-20	5	-0.26	58635490	7593	55.42	7770	7780	7700	10070	5430	7750	7722.31	7.37	-259	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1800	23.07	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7840	-1.40	20250106	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
111	20250107	110138	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7710	-40	5	-0.52	48743050	6314	46.08	7770	7780	7700	10070	5430	7750	7719.84	7.37	-410	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1795	23.01	0.20	12	0.03	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	7840	-1.66	20250106	7550	2.12	20250102	9770	-21.08	20240205	6880	12.06	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
112	20250107	100139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	20	2	0.26	10508590	1357	9.90	7770	7780	7700	10070	5430	7750	7743.99	7.37	-120	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1809	23.19	0.20	12	0.01	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7840	-0.89	20250106	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
113	20250107	090139	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	20	2	0.26	108780	14	0.10	7770	7770	7770	10070	5430	7750	7770.00	7.37	-2	7883	7816	7773	7706	7663	7795	7685	120	2320	500	5730	10	1	23280000	1809	23.19	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7840	-0.89	20250106	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.49	N	003200	500	120 억	1715716	N	N	0	N	N
114	20250106	160137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	0	3	0.00	106404740	13701	73.50	7840	7840	7730	10070	5430	7750	7766.20	7.38	-2274	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1804	23.13	0.20	12	0.06	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7840	-1.15	20250106	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
115	20250106	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	0	3	0.00	89722210	11547	61.94	7840	7840	7750	10070	5430	7750	7770.17	7.38	-1466	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1804	23.13	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7840	-1.15	20250106	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
116	20250106	140137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7760	10	2	0.13	77967850	10032	53.82	7840	7840	7750	10070	5430	7750	7771.91	7.38	-1481	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1807	23.16	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.57	6880	20241209	12.79	7840	-1.02	20250106	7550	2.78	20250102	9770	-20.57	20240205	6880	12.79	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
117	20250106	130137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7760	10	2	0.13	57340770	7375	39.56	7840	7840	7750	10070	5430	7750	7775.02	7.38	-1457	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1807	23.16	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.57	6880	20241209	12.79	7840	-1.02	20250106	7550	2.78	20250102	9770	-20.57	20240205	6880	12.79	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
118	20250106	120137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	20	2	0.26	48656040	6256	33.56	7840	7840	7750	10070	5430	7750	7777.50	7.38	-1449	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1809	23.19	0.20	12	0.03	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7840	-0.89	20250106	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
119	20250106	110137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	0	3	0.00	40012450	5142	27.58	7840	7840	7750	10070	5430	7750	7781.50	7.38	-1461	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1804	23.13	0.20	12	0.02	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7840	-1.15	20250106	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
120	20250106	100136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7790	40	2	0.52	25533580	3277	17.58	7840	7840	7750	10070	5430	7750	7791.75	7.38	-1490	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1814	23.25	0.21	12	0.01	335.00	37927.00	9770	20240205	-20.27	6880	20241209	13.23	7840	-0.64	20250106	7550	3.18	20250102	9770	-20.27	20240205	6880	13.23	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
121	20250106	090136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	0	3	0.00	7864360	1006	5.40	7840	7840	7750	10070	5430	7750	7817.46	7.38	-507	7876	7812	7756	7692	7636	7845	7725	120	2320	500	5730	10	1	23280000	1804	23.13	0.20	12	0.00	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7840	-1.15	20250106	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.50	N	003200	500	120 억	1717223	N	N	0	N	N
122	20250103	160137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7750	30	2	0.39	144374140	18640	67.50	7700	7820	7700	10030	5410	7720	7745.39	7.37	2961	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1804	23.13	0.20	12	0.08	335.00	37927.00	9770	20240205	-20.68	6880	20241209	12.65	7820	-0.90	20250103	7550	2.65	20250102	9770	-20.68	20240205	6880	12.65	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
123	20250103	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7770	50	2	0.65	134692130	17392	62.98	7700	7820	7700	10030	5410	7720	7744.49	7.37	3844	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1809	23.19	0.20	12	0.07	335.00	37927.00	9770	20240205	-20.47	6880	20241209	12.94	7820	-0.64	20250103	7550	2.91	20250102	9770	-20.47	20240205	6880	12.94	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
124	20250103	140136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	10	2	0.13	99933100	12898	46.71	7700	7820	7700	10030	5410	7720	7747.95	7.37	2571	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1800	23.07	0.20	12	0.06	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7820	-1.15	20250103	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
125	20250103	130136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	10	2	0.13	82287960	10617	38.45	7700	7820	7700	10030	5410	7720	7750.58	7.37	3041	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1800	23.07	0.20	12	0.05	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7820	-1.15	20250103	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
126	20250103	120136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7760	40	2	0.52	38991190	5012	18.15	7700	7820	7700	10030	5410	7720	7779.57	7.37	-535	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1807	23.16	0.20	12	0.02	335.00	37927.00	9770	20240205	-20.57	6880	20241209	12.79	7820	-0.77	20250103	7550	2.78	20250102	9770	-20.57	20240205	6880	12.79	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
127	20250103	110137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7760	40	2	0.52	35815950	4603	16.67	7700	7820	7700	10030	5410	7720	7781.00	7.37	-348	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1807	23.16	0.20	12	0.02	335.00	37927.00	9770	20240205	-20.57	6880	20241209	12.79	7820	-0.77	20250103	7550	2.78	20250102	9770	-20.57	20240205	6880	12.79	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
128	20250103	100137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7820	100	2	1.30	25478170	3275	11.86	7700	7820	7700	10030	5410	7720	7779.59	7.37	-22	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1820	23.34	0.21	12	0.01	335.00	37927.00	9770	20240205	-19.96	6880	20241209	13.66	7820	0.00	20250103	7550	3.58	20250102	9770	-19.96	20240205	6880	13.66	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
129	20250103	090137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7700	-20	5	-0.26	123200	16	0.06	7700	7700	7700	10030	5410	7720	7700.00	7.37	-15	7953	7836	7693	7576	7433	7895	7635	120	2310	500	5710	10	1	23280000	1793	22.99	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	7810	-1.41	20250102	7550	1.99	20250102	9770	-21.19	20240205	6880	11.92	20241209	0.51	N	003200	500	120 억	1715009	N	N	1	N	N
130	20250102	160136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7720	140	2	1.85	212857020	27614	194.63	7600	7810	7550	9850	5310	7580	7708.30	7.35	3325	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1797	23.04	0.20	12	0.12	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	7810	-1.15	20250102	7550	2.25	20250102	9770	-20.98	20240205	6880	12.21	20241209	0.50	N	003200	500	120 억	1711405	N	N	1	N	N
131	20250102	150137	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7700	120	2	1.58	205933670	26716	188.30	7600	7810	7550	9850	5310	7580	7708.25	7.35	3101	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1793	22.99	0.20	12	0.11	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	7810	-1.41	20250102	7550	1.99	20250102	9770	-21.19	20240205	6880	11.92	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
132	20250102	140135	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7710	130	2	1.72	177160250	22980	161.97	7600	7810	7550	9850	5310	7580	7709.32	7.35	1916	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1795	23.01	0.20	12	0.10	335.00	37927.00	9770	20240205	-21.08	6880	20241209	12.06	7810	-1.28	20250102	7550	2.12	20250102	9770	-21.08	20240205	6880	12.06	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
133	20250102	130136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7700	120	2	1.58	154802720	20076	141.50	7600	7810	7550	9850	5310	7580	7710.83	7.35	1458	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1793	22.99	0.20	12	0.09	335.00	37927.00	9770	20240205	-21.19	6880	20241209	11.92	7810	-1.41	20250102	7550	1.99	20250102	9770	-21.19	20240205	6880	11.92	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
134	20250102	120136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7730	150	2	1.98	133514020	17316	122.05	7600	7810	7550	9850	5310	7580	7710.44	7.35	1270	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1800	23.07	0.20	12	0.07	335.00	37927.00	9770	20240205	-20.88	6880	20241209	12.35	7810	-1.02	20250102	7550	2.38	20250102	9770	-20.88	20240205	6880	12.35	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
135	20250102	110133	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7720	140	2	1.85	70370680	9185	64.74	7600	7730	7550	9850	5310	7580	7661.48	7.35	1118	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1797	23.04	0.20	12	0.04	335.00	37927.00	9770	20240205	-20.98	6880	20241209	12.21	7730	-0.13	20250102	7550	2.25	20250102	9770	-20.98	20240205	6880	12.21	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
136	20250102	100136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7580	0	3	0.00	90980	12	0.08	7600	7600	7580	9850	5310	7580	7581.67	7.35	-10	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	7600	-0.26	20250102	7580	0.00	20250102	9770	-22.42	20240205	6880	10.17	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N
137	20250102	090136	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	7580	0	3	0.00	0	0	0.00	0	0	0	9850	5310	7580	0.00	7.35	0	7900	7740	7610	7450	7320	7675	7385	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.42	6880	20241209	10.17	0	0.00	0	0	0.00	0	9770	-22.42	20240205	6880	10.17	20241209	0.50	N	003200	500	120 억	1711405	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History