KissMeData/194370/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160959	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
3	20241231	150943	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
4	20241231	140958	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
5	20241231	130959	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
6	20241231	120957	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
7	20241231	110957	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
8	20241231	100950	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
9	20241231	090954	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265767710	18790	26.97	14190	14250	14050	18440	9940	14190	14144.06	2.11	-5143	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
10	20241230	160952	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	265003760	18736	26.89	14190	14250	14050	18440	9940	14190	14144.06	2.15	0	-5965	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
11	20241230	150956	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14160	-30	5	-0.21	237642480	16803	24.12	14190	14250	14050	18440	9940	14190	14142.86	2.15	0	-5003	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1937	4.26	0.63	12	0.12	3321.00	22441.00	21900	20240531	-35.34	13000	20241209	8.92	21900	-35.34	20240531	13000	8.92	20241209	21900	-35.34	20240531	13000	8.92	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
12	20241230	140956	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14150	-40	5	-0.28	201758000	14269	20.48	14190	14250	14050	18440	9940	14190	14139.60	2.15	0	-3970	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1936	4.26	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	21900	-35.39	20240531	13000	8.85	20241209	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
13	20241230	130956	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14120	-70	5	-0.49	192135710	13588	19.50	14190	14250	14050	18440	9940	14190	14140.10	2.15	0	-3663	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1932	4.25	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.53	13000	20241209	8.62	21900	-35.53	20240531	13000	8.62	20241209	21900	-35.53	20240531	13000	8.62	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
14	20241230	120952	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14110	-80	5	-0.56	187888500	13287	19.07	14190	14250	14050	18440	9940	14190	14140.78	2.15	0	-3652	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1930	4.25	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	21900	-35.57	20240531	13000	8.54	20241209	21900	-35.57	20240531	13000	8.54	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
15	20241230	110955	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14100	-90	5	-0.63	160222950	11321	16.25	14190	14250	14050	18440	9940	14190	14152.72	2.15	0	-3445	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1929	4.25	0.63	12	0.08	3321.00	22441.00	21900	20240531	-35.62	13000	20241209	8.46	21900	-35.62	20240531	13000	8.46	20241209	21900	-35.62	20240531	13000	8.46	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
16	20241230	100954	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14160	-30	5	-0.21	121684900	8593	12.33	14190	14250	14050	18440	9940	14190	14160.93	2.15	0	-2857	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1937	4.26	0.63	12	0.06	3321.00	22441.00	21900	20240531	-35.34	13000	20241209	8.92	21900	-35.34	20240531	13000	8.92	20241209	21900	-35.34	20240531	13000	8.92	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
17	20241230	090956	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	14080	-110	5	-0.78	15104450	1068	1.53	14190	14190	14050	18440	9940	14190	14142.74	2.15	0	-327	14843	14516	14223	13896	13603	14370	13750	14	4250	100	10210	10	1	13679615	1926	4.24	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	21900	-35.71	20240531	13000	8.31	20241209	21900	-35.71	20240531	13000	8.31	20241209	1.53	N	194370	100	13 억	293761	N	N	0	N	N
18	20241227	160951	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14190	-550	5	-3.73	984444680	69676	132.40	14550	14550	13930	19160	10320	14740	14128.89	2.28	0	-18326	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1941	4.27	0.63	12	0.51	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	21900	-35.21	20240531	13000	9.15	20241209	21900	-35.21	20240531	13000	9.15	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
19	20241227	150949	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14100	-640	5	-4.34	952994180	67453	128.17	14550	14550	13930	19160	10320	14740	14128.27	2.28	0	-16959	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1929	4.25	0.63	12	0.49	3321.00	22441.00	21900	20240531	-35.62	13000	20241209	8.46	21900	-35.62	20240531	13000	8.46	20241209	21900	-35.62	20240531	13000	8.46	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
20	20241227	140952	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14170	-570	5	-3.87	870974410	61658	117.16	14550	14550	13930	19160	10320	14740	14125.89	2.28	0	-18274	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1938	4.27	0.63	12	0.45	3321.00	22441.00	21900	20240531	-35.30	13000	20241209	9.00	21900	-35.30	20240531	13000	9.00	20241209	21900	-35.30	20240531	13000	9.00	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
21	20241227	130950	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14090	-650	5	-4.41	829924170	58754	111.64	14550	14550	13930	19160	10320	14740	14125.41	2.28	0	-17541	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1927	4.24	0.63	12	0.43	3321.00	22441.00	21900	20240531	-35.66	13000	20241209	8.38	21900	-35.66	20240531	13000	8.38	20241209	21900	-35.66	20240531	13000	8.38	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
22	20241227	120952	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14090	-650	5	-4.41	759118760	53735	102.11	14550	14550	13930	19160	10320	14740	14127.08	2.28	0	-14529	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1927	4.24	0.63	12	0.39	3321.00	22441.00	21900	20240531	-35.66	13000	20241209	8.38	21900	-35.66	20240531	13000	8.38	20241209	21900	-35.66	20240531	13000	8.38	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
23	20241227	110950	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14060	-680	5	-4.61	680372750	48151	91.49	14550	14550	13930	19160	10320	14740	14129.98	2.28	0	-11235	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1923	4.23	0.63	12	0.35	3321.00	22441.00	21900	20240531	-35.80	13000	20241209	8.15	21900	-35.80	20240531	13000	8.15	20241209	21900	-35.80	20240531	13000	8.15	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
24	20241227	100947	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14100	-640	5	-4.34	349552290	24564	46.68	14550	14550	14090	19160	10320	14740	14230.27	2.28	0	-5922	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1929	4.25	0.63	12	0.18	3321.00	22441.00	21900	20240531	-35.62	13000	20241209	8.46	21900	-35.62	20240531	13000	8.46	20241209	21900	-35.62	20240531	13000	8.46	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
25	20241227	090952	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14250	-490	5	-3.32	118991480	8296	15.76	14550	14550	14170	19160	10320	14740	14343.24	2.28	0	-2809	15093	14916	14763	14586	14433	14840	14510	14	4420	100	10610	10	1	13679615	1949	4.29	0.63	12	0.06	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	21900	-34.93	20240531	13000	9.62	20241209	21900	-34.93	20240531	13000	9.62	20241209	1.53	N	194370	100	13 억	312170	N	N	0	N	N
26	20241226	160944	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	-30	5	-0.20	771485140	52338	196.44	14830	14940	14610	19200	10340	14770	14740.44	2.39	0	-14279	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2016	4.44	0.66	12	0.38	3321.00	22441.00	21900	20240531	-32.69	13000	20241209	13.38	21900	-32.69	20240531	13000	13.38	20241209	21900	-32.69	20240531	13000	13.38	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
27	20241226	150942	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14790	20	2	0.14	677346240	45953	172.48	14830	14940	14610	19200	10340	14770	14739.98	2.39	0	-14215	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2023	4.45	0.66	12	0.34	3321.00	22441.00	21900	20240531	-32.47	13000	20241209	13.77	21900	-32.47	20240531	13000	13.77	20241209	21900	-32.47	20240531	13000	13.77	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
28	20241226	140941	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14760	-10	5	-0.07	547698530	37171	139.52	14830	14940	14610	19200	10340	14770	14734.57	2.39	0	-15733	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2019	4.44	0.66	12	0.27	3321.00	22441.00	21900	20240531	-32.60	13000	20241209	13.54	21900	-32.60	20240531	13000	13.54	20241209	21900	-32.60	20240531	13000	13.54	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
29	20241226	130942	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14720	-50	5	-0.34	474696170	32224	120.95	14830	14940	14610	19200	10340	14770	14731.14	2.39	0	-18738	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2014	4.43	0.66	12	0.24	3321.00	22441.00	21900	20240531	-32.79	13000	20241209	13.23	21900	-32.79	20240531	13000	13.23	20241209	21900	-32.79	20240531	13000	13.23	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
30	20241226	120940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14640	-130	5	-0.88	433019810	29386	110.30	14830	14940	14610	19200	10340	14770	14735.58	2.39	0	-18518	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2003	4.41	0.65	12	0.21	3321.00	22441.00	21900	20240531	-33.15	13000	20241209	12.62	21900	-33.15	20240531	13000	12.62	20241209	21900	-33.15	20240531	13000	12.62	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
31	20241226	110940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14690	-80	5	-0.54	366825360	24862	93.32	14830	14940	14610	19200	10340	14770	14754.46	2.39	0	-17950	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2010	4.42	0.65	12	0.18	3321.00	22441.00	21900	20240531	-32.92	13000	20241209	13.00	21900	-32.92	20240531	13000	13.00	20241209	21900	-32.92	20240531	13000	13.00	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
32	20241226	100942	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14670	-100	5	-0.68	338448440	22926	86.05	14830	14940	14610	19200	10340	14770	14762.65	2.39	0	-17602	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2007	4.42	0.65	12	0.17	3321.00	22441.00	21900	20240531	-33.01	13000	20241209	12.85	21900	-33.01	20240531	13000	12.85	20241209	21900	-33.01	20240531	13000	12.85	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
33	20241226	090943	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14810	40	2	0.27	31033210	2088	7.84	14830	14940	14800	19200	10340	14770	14862.65	2.39	0	-414	14936	14852	14716	14632	14496	14895	14675	14	4430	100	10630	10	1	13679615	2026	4.46	0.66	12	0.02	3321.00	22441.00	21900	20240531	-32.37	13000	20241209	13.92	21900	-32.37	20240531	13000	13.92	20241209	21900	-32.37	20240531	13000	13.92	20241209	1.56	N	194370	100	13 억	327161	N	N	0	N	N
34	20241224	160941	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14770	180	2	1.23	391557410	26643	74.76	14600	14800	14580	18960	10220	14590	14696.17	2.33	0	9105	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2020	4.45	0.66	12	0.19	3321.00	22441.00	21900	20240531	-32.56	13000	20241209	13.62	21900	-32.56	20240531	13000	13.62	20241209	21900	-32.56	20240531	13000	13.62	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
35	20241224	150940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14790	200	2	1.37	342847600	23342	65.49	14600	14800	14580	18960	10220	14590	14688.01	2.33	0	8586	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2023	4.45	0.66	12	0.17	3321.00	22441.00	21900	20240531	-32.47	13000	20241209	13.77	21900	-32.47	20240531	13000	13.77	20241209	21900	-32.47	20240531	13000	13.77	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
36	20241224	140939	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14740	150	2	1.03	266192710	18148	50.92	14600	14740	14580	18960	10220	14590	14667.88	2.33	0	6698	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2016	4.44	0.66	12	0.13	3321.00	22441.00	21900	20240531	-32.69	13000	20241209	13.38	21900	-32.69	20240531	13000	13.38	20241209	21900	-32.69	20240531	13000	13.38	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
37	20241224	130940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14670	80	2	0.55	195684120	13352	37.46	14600	14740	14580	18960	10220	14590	14655.79	2.33	0	3914	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2007	4.42	0.65	12	0.10	3321.00	22441.00	21900	20240531	-33.01	13000	20241209	12.85	21900	-33.01	20240531	13000	12.85	20241209	21900	-33.01	20240531	13000	12.85	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
38	20241224	120940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	60	2	0.41	172568530	11774	33.04	14600	14740	14580	18960	10220	14590	14656.75	2.33	0	3863	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2004	4.41	0.65	12	0.09	3321.00	22441.00	21900	20240531	-33.11	13000	20241209	12.69	21900	-33.11	20240531	13000	12.69	20241209	21900	-33.11	20240531	13000	12.69	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
39	20241224	110942	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	110	2	0.75	153102180	10445	29.31	14600	14740	14580	18960	10220	14590	14657.94	2.33	0	3972	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2011	4.43	0.66	12	0.08	3321.00	22441.00	21900	20240531	-32.88	13000	20241209	13.08	21900	-32.88	20240531	13000	13.08	20241209	21900	-32.88	20240531	13000	13.08	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
40	20241224	100940	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14700	110	2	0.75	123086800	8398	23.56	14600	14740	14580	18960	10220	14590	14656.68	2.33	0	3526	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	2011	4.43	0.66	12	0.06	3321.00	22441.00	21900	20240531	-32.88	13000	20241209	13.08	21900	-32.88	20240531	13000	13.08	20241209	21900	-32.88	20240531	13000	13.08	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
41	20241224	090944	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14590	0	3	0.00	20387210	1396	3.92	14600	14660	14580	18960	10220	14590	14604.02	2.33	0	-55	14896	14742	14506	14352	14116	14820	14430	14	4370	100	10500	10	1	13679615	1996	4.39	0.65	12	0.01	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	21900	-33.38	20240531	13000	12.23	20241209	21900	-33.38	20240531	13000	12.23	20241209	1.59	N	194370	100	13 억	319044	N	N	8	N	N
42	20241223	160932	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14590	360	2	2.53	515775180	35638	63.77	14520	14660	14270	18490	9970	14230	14472.62	2.17	0	22120	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1996	4.39	0.65	12	0.26	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	21900	-33.38	20240531	13000	12.23	20241209	21900	-33.38	20240531	13000	12.23	20241209	1.68	N	194370	100	13 억	297120	N	N	8	N	N
43	20241223	150937	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14610	380	2	2.67	501047270	34627	61.96	14520	14660	14270	18490	9970	14230	14469.84	2.17	0	22219	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1999	4.40	0.65	12	0.25	3321.00	22441.00	21900	20240531	-33.29	13000	20241209	12.38	21900	-33.29	20240531	13000	12.38	20241209	21900	-33.29	20240531	13000	12.38	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
44	20241223	140933	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	420	2	2.95	453816470	31396	56.18	14520	14650	14270	18490	9970	14230	14454.60	2.17	0	21229	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	2004	4.41	0.65	12	0.23	3321.00	22441.00	21900	20240531	-33.11	13000	20241209	12.69	21900	-33.11	20240531	13000	12.69	20241209	21900	-33.11	20240531	13000	12.69	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
45	20241223	130932	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14440	210	2	1.48	214892040	14939	26.73	14520	14520	14270	18490	9970	14230	14384.63	2.17	0	6383	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1975	4.35	0.64	12	0.11	3321.00	22441.00	21900	20240531	-34.06	13000	20241209	11.08	21900	-34.06	20240531	13000	11.08	20241209	21900	-34.06	20240531	13000	11.08	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
46	20241223	120934	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14430	200	2	1.41	204049740	14188	25.39	14520	14520	14270	18490	9970	14230	14381.85	2.17	0	6078	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1974	4.35	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.11	13000	20241209	11.00	21900	-34.11	20240531	13000	11.00	20241209	21900	-34.11	20240531	13000	11.00	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
47	20241223	110933	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14420	190	2	1.34	175670080	12222	21.87	14520	14520	14270	18490	9970	14230	14373.27	2.17	0	5771	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1973	4.34	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.16	13000	20241209	10.92	21900	-34.16	20240531	13000	10.92	20241209	21900	-34.16	20240531	13000	10.92	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
48	20241223	100927	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14380	150	2	1.05	137417810	9566	17.12	14520	14520	14270	18490	9970	14230	14365.23	2.17	0	5854	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1967	4.33	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	21900	-34.34	20240531	13000	10.62	20241209	21900	-34.34	20240531	13000	10.62	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
49	20241223	090931	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14300	70	2	0.49	80134650	5581	9.99	14520	14520	14270	18490	9970	14230	14358.48	2.17	0	4964	14916	14572	14366	14022	13816	14470	13920	14	4260	100	10240	10	1	13679615	1956	4.31	0.64	12	0.04	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	21900	-34.70	20240531	13000	10.00	20241209	21900	-34.70	20240531	13000	10.00	20241209	1.68	N	194370	100	13 억	297120	N	N	0	N	N
50	20241220	160927	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14230	-350	5	-2.40	801936230	55884	105.98	14700	14710	14160	18950	10210	14580	14350.70	2.29	0	-16121	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1947	4.28	0.63	12	0.41	3321.00	22441.00	21900	20240531	-35.02	13000	20241209	9.46	21900	-35.02	20240531	13000	9.46	20241209	21900	-35.02	20240531	13000	9.46	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
51	20241220	150931	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14250	-330	5	-2.26	766029700	53363	101.20	14700	14710	14160	18950	10210	14580	14355.07	2.29	0	-14435	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1949	4.29	0.63	12	0.39	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	21900	-34.93	20240531	13000	9.62	20241209	21900	-34.93	20240531	13000	9.62	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
52	20241220	140928	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14260	-320	5	-2.19	638328190	44412	84.22	14700	14710	14160	18950	10210	14580	14372.87	2.29	0	-10979	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1951	4.29	0.64	12	0.32	3321.00	22441.00	21900	20240531	-34.89	13000	20241209	9.69	21900	-34.89	20240531	13000	9.69	20241209	21900	-34.89	20240531	13000	9.69	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
53	20241220	130927	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14200	-380	5	-2.61	600659700	41758	79.19	14700	14710	14160	18950	10210	14580	14384.30	2.29	0	-10333	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1943	4.28	0.63	12	0.31	3321.00	22441.00	21900	20240531	-35.16	13000	20241209	9.23	21900	-35.16	20240531	13000	9.23	20241209	21900	-35.16	20240531	13000	9.23	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
54	20241220	120927	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	-240	5	-1.65	413568220	28636	54.31	14700	14710	14300	18950	10210	14580	14442.24	2.29	0	-8493	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1962	4.32	0.64	12	0.21	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
55	20241220	110926	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14440	-140	5	-0.96	338226000	23399	44.37	14700	14710	14300	18950	10210	14580	14454.71	2.29	0	-4245	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1975	4.35	0.64	12	0.17	3321.00	22441.00	21900	20240531	-34.06	13000	20241209	11.08	21900	-34.06	20240531	13000	11.08	20241209	21900	-34.06	20240531	13000	11.08	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
56	20241220	100927	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14410	-170	5	-1.17	282914450	19556	37.09	14700	14710	14300	18950	10210	14580	14466.88	2.29	0	-2302	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1971	4.34	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.20	13000	20241209	10.85	21900	-34.20	20240531	13000	10.85	20241209	21900	-34.20	20240531	13000	10.85	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
57	20241220	090929	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14510	-70	5	-0.48	85897180	5880	11.15	14700	14710	14510	18950	10210	14580	14608.37	2.29	0	-1965	15020	14800	14450	14230	13880	14910	14340	14	4370	100	10490	10	1	13679615	1985	4.37	0.65	12	0.04	3321.00	22441.00	21900	20240531	-33.74	13000	20241209	11.62	21900	-33.74	20240531	13000	11.62	20241209	21900	-33.74	20240531	13000	11.62	20241209	1.77	N	194370	100	13 억	313002	N	N	0	N	N
58	20241219	160925	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14580	180	2	1.25	759993890	52547	188.62	14260	14670	14100	18720	10080	14400	14463.12	2.23	0	6524	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1994	4.39	0.65	12	0.38	3321.00	22441.00	21900	20240531	-33.42	13000	20241209	12.15	21900	-33.42	20240531	13000	12.15	20241209	21900	-33.42	20240531	13000	12.15	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
59	20241219	150923	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14530	130	2	0.90	749432010	51822	186.02	14260	14670	14100	18720	10080	14400	14461.66	2.23	0	6735	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1988	4.38	0.65	12	0.38	3321.00	22441.00	21900	20240531	-33.65	13000	20241209	11.77	21900	-33.65	20240531	13000	11.77	20241209	21900	-33.65	20240531	13000	11.77	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
60	20241219	140925	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14580	180	2	1.25	722546590	49974	179.39	14260	14670	14100	18720	10080	14400	14458.45	2.23	0	6847	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1994	4.39	0.65	12	0.37	3321.00	22441.00	21900	20240531	-33.42	13000	20241209	12.15	21900	-33.42	20240531	13000	12.15	20241209	21900	-33.42	20240531	13000	12.15	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
61	20241219	130924	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14630	230	2	1.60	704335380	48728	174.92	14260	14670	14100	18720	10080	14400	14454.43	2.23	0	6681	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	2001	4.41	0.65	12	0.36	3321.00	22441.00	21900	20240531	-33.20	13000	20241209	12.54	21900	-33.20	20240531	13000	12.54	20241209	21900	-33.20	20240531	13000	12.54	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
62	20241219	120926	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14530	130	2	0.90	572855920	39712	142.55	14260	14670	14100	18720	10080	14400	14425.26	2.23	0	7340	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1988	4.38	0.65	12	0.29	3321.00	22441.00	21900	20240531	-33.65	13000	20241209	11.77	21900	-33.65	20240531	13000	11.77	20241209	21900	-33.65	20240531	13000	11.77	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
63	20241219	110923	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14650	250	2	1.74	495422430	34380	123.41	14260	14670	14100	18720	10080	14400	14410.19	2.23	0	8499	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	2004	4.41	0.65	12	0.25	3321.00	22441.00	21900	20240531	-33.11	13000	20241209	12.69	21900	-33.11	20240531	13000	12.69	20241209	21900	-33.11	20240531	13000	12.69	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
64	20241219	100915	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14360	-40	5	-0.28	204206430	14293	51.31	14260	14400	14100	18720	10080	14400	14287.16	2.23	0	618	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1964	4.32	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	21900	-34.43	20240531	13000	10.46	20241209	21900	-34.43	20240531	13000	10.46	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
65	20241219	090925	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14260	-140	5	-0.97	32314150	2279	8.18	14260	14260	14100	18720	10080	14400	14179.09	2.23	0	-91	14546	14472	14366	14292	14186	14420	14240	14	4320	100	10360	10	1	13679615	1951	4.29	0.64	12	0.02	3321.00	22441.00	21900	20240531	-34.89	13000	20241209	9.69	21900	-34.89	20240531	13000	9.69	20241209	21900	-34.89	20240531	13000	9.69	20241209	1.79	N	194370	100	13 억	305291	N	N	46	N	N
66	20241218	160920	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	50	2	0.35	397981680	27760	135.91	14440	14440	14260	18650	10050	14350	14336.48	2.15	0	10984	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1970	4.34	0.64	12	0.20	3321.00	22441.00	21900	20240531	-34.25	13000	20241209	10.77	21900	-34.25	20240531	13000	10.77	20241209	21900	-34.25	20240531	13000	10.77	20241209	1.75	N	194370	100	13 억	293725	N	N	46	N	N
67	20241218	150924	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14390	40	2	0.28	371310650	25907	126.83	14440	14440	14260	18650	10050	14350	14332.44	2.15	0	12131	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1968	4.33	0.64	12	0.19	3321.00	22441.00	21900	20240531	-34.29	13000	20241209	10.69	21900	-34.29	20240531	13000	10.69	20241209	21900	-34.29	20240531	13000	10.69	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
68	20241218	140922	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	50	2	0.35	344325540	24029	117.64	14440	14440	14260	18650	10050	14350	14329.58	2.15	0	11459	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1970	4.34	0.64	12	0.18	3321.00	22441.00	21900	20240531	-34.25	13000	20241209	10.77	21900	-34.25	20240531	13000	10.77	20241209	21900	-34.25	20240531	13000	10.77	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
69	20241218	130924	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	-10	5	-0.07	246514660	17221	84.31	14440	14440	14260	18650	10050	14350	14314.77	2.15	0	5209	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1962	4.32	0.64	12	0.13	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
70	20241218	120915	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14360	10	2	0.07	217275650	15181	74.32	14440	14440	14260	18650	10050	14350	14312.34	2.15	0	4502	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1964	4.32	0.64	12	0.11	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	21900	-34.43	20240531	13000	10.46	20241209	21900	-34.43	20240531	13000	10.46	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
71	20241218	110922	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14280	-70	5	-0.49	113718300	7932	38.83	14440	14440	14280	18650	10050	14350	14336.65	2.15	0	-1340	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1953	4.30	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	21900	-34.79	20240531	13000	9.85	20241209	21900	-34.79	20240531	13000	9.85	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
72	20241218	100923	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	-10	5	-0.07	61368120	4277	20.94	14440	14440	14300	18650	10050	14350	14348.40	2.15	0	-1637	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1962	4.32	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
73	20241218	090926	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14360	10	2	0.07	5776850	401	1.96	14440	14440	14350	18650	10050	14350	14406.11	2.15	0	-185	14576	14462	14376	14262	14176	14420	14220	14	4300	100	10330	10	1	13679615	1964	4.32	0.64	12	0.00	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	21900	-34.43	20240531	13000	10.46	20241209	21900	-34.43	20240531	13000	10.46	20241209	1.75	N	194370	100	13 억	293725	N	N	21	N	N
74	20241217	160918	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14350	-100	5	-0.69	292978240	20407	55.37	14490	14490	14290	18780	10120	14450	14356.77	2.16	0	-463	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1963	4.32	0.64	12	0.15	3321.00	22441.00	21900	20240531	-34.47	13000	20241209	10.38	21900	-34.47	20240531	13000	10.38	20241209	21900	-34.47	20240531	13000	10.38	20241209	1.66	N	194370	100	13 억	295274	N	N	21	N	N
75	20241217	150922	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14390	-60	5	-0.42	269107620	18745	50.86	14490	14490	14290	18780	10120	14450	14356.23	2.16	0	131	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1968	4.33	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.29	13000	20241209	10.69	21900	-34.29	20240531	13000	10.69	20241209	21900	-34.29	20240531	13000	10.69	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
76	20241217	140914	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	-50	5	-0.35	170669160	11871	32.21	14490	14490	14300	18780	10120	14450	14376.98	2.16	0	-1065	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1970	4.34	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.25	13000	20241209	10.77	21900	-34.25	20240531	13000	10.77	20241209	21900	-34.25	20240531	13000	10.77	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
77	20241217	130910	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14370	-80	5	-0.55	154832580	10770	29.22	14490	14490	14300	18780	10120	14450	14376.28	2.16	0	-1198	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1966	4.33	0.64	12	0.08	3321.00	22441.00	21900	20240531	-34.38	13000	20241209	10.54	21900	-34.38	20240531	13000	10.54	20241209	21900	-34.38	20240531	13000	10.54	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
78	20241217	120854	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14380	-70	5	-0.48	137646910	9574	25.98	14490	14490	14300	18780	10120	14450	14377.16	2.16	0	-248	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1967	4.33	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	21900	-34.34	20240531	13000	10.62	20241209	21900	-34.34	20240531	13000	10.62	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
79	20241217	110858	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14380	-70	5	-0.48	124960810	8693	23.59	14490	14490	14300	18780	10120	14450	14374.88	2.16	0	174	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1967	4.33	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	21900	-34.34	20240531	13000	10.62	20241209	21900	-34.34	20240531	13000	10.62	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
80	20241217	100912	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	-110	5	-0.76	90737360	6315	17.14	14490	14490	14300	18780	10120	14450	14368.54	2.16	0	-716	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1962	4.32	0.64	12	0.05	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
81	20241217	090920	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14350	-100	5	-0.69	35312840	2453	6.66	14490	14490	14350	18780	10120	14450	14395.78	2.16	0	-134	14850	14650	14510	14310	14170	14580	14240	14	4330	100	10400	10	1	13679615	1963	4.32	0.64	12	0.02	3321.00	22441.00	21900	20240531	-34.47	13000	20241209	10.38	21900	-34.47	20240531	13000	10.38	20241209	21900	-34.47	20240531	13000	10.38	20241209	1.66	N	194370	100	13 억	295274	N	N	0	N	N
82	20241216	160910	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14450	-110	5	-0.76	532420890	36743	59.01	14690	14710	14370	18920	10200	14560	14490.48	2.21	0	-6340	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1977	4.35	0.64	12	0.27	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	21900	-34.02	20240531	13000	11.15	20241209	21900	-34.02	20240531	13000	11.15	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
83	20241216	150920	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14450	-110	5	-0.76	483080670	33331	53.53	14690	14710	14370	18920	10200	14560	14493.43	2.21	0	-5211	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1977	4.35	0.64	12	0.24	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	21900	-34.02	20240531	13000	11.15	20241209	21900	-34.02	20240531	13000	11.15	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
84	20241216	140919	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14400	-160	5	-1.10	423187520	29172	46.85	14690	14710	14390	18920	10200	14560	14506.63	2.21	0	-5977	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1970	4.34	0.64	12	0.21	3321.00	22441.00	21900	20240531	-34.25	13000	20241209	10.77	21900	-34.25	20240531	13000	10.77	20241209	21900	-34.25	20240531	13000	10.77	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
85	20241216	130921	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14450	-110	5	-0.76	337351120	23217	37.28	14690	14710	14420	18920	10200	14560	14530.35	2.21	0	-4439	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1977	4.35	0.64	12	0.17	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	21900	-34.02	20240531	13000	11.15	20241209	21900	-34.02	20240531	13000	11.15	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
86	20241216	120920	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14460	-100	5	-0.69	313404480	21561	34.63	14690	14710	14420	18920	10200	14560	14535.71	2.21	0	-4175	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1978	4.35	0.64	12	0.16	3321.00	22441.00	21900	20240531	-33.97	13000	20241209	11.23	21900	-33.97	20240531	13000	11.23	20241209	21900	-33.97	20240531	13000	11.23	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
87	20241216	110918	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14480	-80	5	-0.55	293550710	20188	32.42	14690	14710	14420	18920	10200	14560	14540.85	2.21	0	-3441	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1981	4.36	0.65	12	0.15	3321.00	22441.00	21900	20240531	-33.88	13000	20241209	11.38	21900	-33.88	20240531	13000	11.38	20241209	21900	-33.88	20240531	13000	11.38	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
88	20241216	100919	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14480	-80	5	-0.55	236927350	16269	26.13	14690	14710	14440	18920	10200	14560	14563.12	2.21	0	-1469	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1981	4.36	0.65	12	0.12	3321.00	22441.00	21900	20240531	-33.88	13000	20241209	11.38	21900	-33.88	20240531	13000	11.38	20241209	21900	-33.88	20240531	13000	11.38	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
89	20241216	090919	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14560	0	3	0.00	91712460	6250	10.04	14690	14710	14560	18920	10200	14560	14673.99	2.21	0	-3811	14900	14730	14470	14300	14040	14815	14385	14	4360	100	10480	10	1	13679615	1992	4.38	0.65	12	0.05	3321.00	22441.00	21900	20240531	-33.52	13000	20241209	12.00	21900	-33.52	20240531	13000	12.00	20241209	21900	-33.52	20240531	13000	12.00	20241209	1.62	N	194370	100	13 억	302410	N	N	23	N	N
90	20241213	160912	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14560	230	2	1.61	898769680	62270	98.63	14330	14640	14210	18620	10040	14330	14432.67	2.07	0	18660	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1992	4.38	0.65	12	0.46	3321.00	22441.00	21900	20240531	-33.52	13000	20241209	12.00	21900	-33.52	20240531	13000	12.00	20241209	21900	-33.52	20240531	13000	12.00	20241209	1.63	N	194370	100	13 억	282506	N	N	23	N	N
91	20241213	150917	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14500	170	2	1.19	847494560	58739	93.04	14330	14640	14210	18620	10040	14330	14428.14	2.07	0	18861	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1984	4.37	0.65	12	0.43	3321.00	22441.00	21900	20240531	-33.79	13000	20241209	11.54	21900	-33.79	20240531	13000	11.54	20241209	21900	-33.79	20240531	13000	11.54	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
92	20241213	140917	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14530	200	2	1.40	819096890	56777	89.93	14330	14640	14210	18620	10040	14330	14426.56	2.07	0	18665	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1988	4.38	0.65	12	0.42	3321.00	22441.00	21900	20240531	-33.65	13000	20241209	11.77	21900	-33.65	20240531	13000	11.77	20241209	21900	-33.65	20240531	13000	11.77	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
93	20241213	130917	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14470	140	2	0.98	646985910	44945	71.19	14330	14530	14210	18620	10040	14330	14395.06	2.07	0	17819	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1979	4.36	0.64	12	0.33	3321.00	22441.00	21900	20240531	-33.93	13000	20241209	11.31	21900	-33.93	20240531	13000	11.31	20241209	21900	-33.93	20240531	13000	11.31	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
94	20241213	120918	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14430	100	2	0.70	525762370	36575	57.93	14330	14510	14210	18620	10040	14330	14374.91	2.07	0	14257	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1974	4.35	0.64	12	0.27	3321.00	22441.00	21900	20240531	-34.11	13000	20241209	11.00	21900	-34.11	20240531	13000	11.00	20241209	21900	-34.11	20240531	13000	11.00	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
95	20241213	110915	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	10	2	0.07	414312740	28848	45.69	14330	14510	14210	18620	10040	14330	14361.92	2.07	0	14499	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1962	4.32	0.64	12	0.21	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
96	20241213	100907	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14380	50	2	0.35	178697160	12432	19.69	14330	14510	14210	18620	10040	14330	14373.97	2.07	0	4634	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1967	4.33	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	21900	-34.34	20240531	13000	10.62	20241209	21900	-34.34	20240531	13000	10.62	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
97	20241213	090918	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14300	-30	5	-0.21	20408280	1428	2.26	14330	14380	14210	18620	10040	14330	14291.51	2.07	0	-388	14636	14482	14206	14052	13776	14560	14130	14	4290	100	10310	10	1	13679615	1956	4.31	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	21900	-34.70	20240531	13000	10.00	20241209	21900	-34.70	20240531	13000	10.00	20241209	1.63	N	194370	100	13 억	282506	N	N	0	N	N
98	20241212	160917	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14330	330	2	2.36	895530020	63135	133.11	14000	14360	13930	18200	9800	14000	14184.37	1.96	0	13007	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1960	4.31	0.64	12	0.46	3321.00	22441.00	21900	20240531	-34.57	13000	20241209	10.23	21900	-34.57	20240531	13000	10.23	20241209	21900	-34.57	20240531	13000	10.23	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
99	20241212	150911	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14300	300	2	2.14	881199650	62135	131.01	14000	14360	13930	18200	9800	14000	14182.02	1.96	0	12878	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1956	4.31	0.64	12	0.45	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	21900	-34.70	20240531	13000	10.00	20241209	21900	-34.70	20240531	13000	10.00	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
100	20241212	140909	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14340	340	2	2.43	807342560	56977	120.13	14000	14360	13930	18200	9800	14000	14169.62	1.96	0	11923	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1962	4.32	0.64	12	0.42	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	21900	-34.52	20240531	13000	10.31	20241209	21900	-34.52	20240531	13000	10.31	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
101	20241212	130857	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14210	210	2	1.50	607313630	42968	90.59	14000	14260	13930	18200	9800	14000	14134.09	1.96	0	8904	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1944	4.28	0.63	12	0.31	3321.00	22441.00	21900	20240531	-35.11	13000	20241209	9.31	21900	-35.11	20240531	13000	9.31	20241209	21900	-35.11	20240531	13000	9.31	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
102	20241212	120853	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14210	210	2	1.50	489084670	34654	73.07	14000	14260	13930	18200	9800	14000	14113.37	1.96	0	5450	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1944	4.28	0.63	12	0.25	3321.00	22441.00	21900	20240531	-35.11	13000	20241209	9.31	21900	-35.11	20240531	13000	9.31	20241209	21900	-35.11	20240531	13000	9.31	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
103	20241212	110905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14100	100	2	0.71	381091260	27047	57.03	14000	14250	13930	18200	9800	14000	14089.96	1.96	0	2660	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1929	4.25	0.63	12	0.20	3321.00	22441.00	21900	20240531	-35.62	13000	20241209	8.46	21900	-35.62	20240531	13000	8.46	20241209	21900	-35.62	20240531	13000	8.46	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
104	20241212	100903	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14010	10	2	0.07	188713880	13426	28.31	14000	14240	13930	18200	9800	14000	14055.85	1.96	0	-5523	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1917	4.22	0.62	12	0.10	3321.00	22441.00	21900	20240531	-36.03	13000	20241209	7.77	21900	-36.03	20240531	13000	7.77	20241209	21900	-36.03	20240531	13000	7.77	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
105	20241212	090910	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14050	50	2	0.36	36286950	2577	5.43	14000	14240	13930	18200	9800	14000	14081.08	1.96	0	-819	14353	14176	13843	13666	13333	14265	13755	14	4200	100	10080	10	1	13679615	1922	4.23	0.63	12	0.02	3321.00	22441.00	21900	20240531	-35.84	13000	20241209	8.08	21900	-35.84	20240531	13000	8.08	20241209	21900	-35.84	20240531	13000	8.08	20241209	1.69	N	194370	100	13 억	268381	N	N	0	N	N
106	20241211	160903	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14000	430	2	3.17	654525140	47258	93.85	13570	14020	13510	17640	9500	13570	13850.04	1.85	0	15118	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1915	4.22	0.62	12	0.35	3321.00	22441.00	21900	20240531	-36.07	13000	20241209	7.69	21900	-36.07	20240531	13000	7.69	20241209	21900	-36.07	20240531	13000	7.69	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
107	20241211	150848	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13970	400	2	2.95	620020060	44793	88.96	13570	13990	13510	17640	9500	13570	13841.90	1.85	0	15140	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1911	4.21	0.62	12	0.33	3321.00	22441.00	21900	20240531	-36.21	13000	20241209	7.46	21900	-36.21	20240531	13000	7.46	20241209	21900	-36.21	20240531	13000	7.46	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
108	20241211	140910	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13870	300	2	2.21	588309870	42522	84.45	13570	13970	13510	17640	9500	13570	13835.42	1.85	0	14477	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1897	4.18	0.62	12	0.31	3321.00	22441.00	21900	20240531	-36.67	13000	20241209	6.69	21900	-36.67	20240531	13000	6.69	20241209	21900	-36.67	20240531	13000	6.69	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
109	20241211	130913	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13910	340	2	2.51	535737880	38751	76.96	13570	13970	13510	17640	9500	13570	13825.14	1.85	0	13730	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1903	4.19	0.62	12	0.28	3321.00	22441.00	21900	20240531	-36.48	13000	20241209	7.00	21900	-36.48	20240531	13000	7.00	20241209	21900	-36.48	20240531	13000	7.00	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
110	20241211	120913	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13860	290	2	2.14	501397290	36276	72.04	13570	13970	13510	17640	9500	13570	13821.74	1.85	0	12011	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1896	4.17	0.62	12	0.27	3321.00	22441.00	21900	20240531	-36.71	13000	20241209	6.62	21900	-36.71	20240531	13000	6.62	20241209	21900	-36.71	20240531	13000	6.62	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
111	20241211	110909	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13850	280	2	2.06	451280430	32657	64.86	13570	13970	13510	17640	9500	13570	13818.80	1.85	0	10306	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1895	4.17	0.62	12	0.24	3321.00	22441.00	21900	20240531	-36.76	13000	20241209	6.54	21900	-36.76	20240531	13000	6.54	20241209	21900	-36.76	20240531	13000	6.54	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
112	20241211	100911	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13920	350	2	2.58	345482640	25038	49.72	13570	13970	13510	17640	9500	13570	13798.33	1.85	0	5510	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1904	4.19	0.62	12	0.18	3321.00	22441.00	21900	20240531	-36.44	13000	20241209	7.08	21900	-36.44	20240531	13000	7.08	20241209	21900	-36.44	20240531	13000	7.08	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
113	20241211	090916	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13650	80	2	0.59	15466770	1139	2.26	13570	13650	13510	17640	9500	13570	13579.25	1.85	0	492	13916	13742	13426	13252	12936	13830	13340	14	4070	100	9770	10	1	13679615	1867	4.11	0.61	12	0.01	3321.00	22441.00	21900	20240531	-37.67	13000	20241209	5.00	21900	-37.67	20240531	13000	5.00	20241209	21900	-37.67	20240531	13000	5.00	20241209	1.75	N	194370	100	13 억	253384	N	N	0	N	N
114	20241210	160904	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13570	490	2	3.75	675995350	50275	49.29	13110	13600	13110	17000	9160	13080	13445.85	1.72	0	17657	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1856	4.09	0.60	12	0.37	3321.00	22441.00	21900	20240531	-38.04	13000	20241209	4.38	21900	-38.04	20240531	13000	4.38	20241209	21900	-38.04	20240531	13000	4.38	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
115	20241210	150905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13540	460	2	3.52	631761270	47011	46.09	13110	13600	13110	17000	9160	13080	13438.59	1.72	0	16933	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1852	4.08	0.60	12	0.34	3321.00	22441.00	21900	20240531	-38.17	13000	20241209	4.15	21900	-38.17	20240531	13000	4.15	20241209	21900	-38.17	20240531	13000	4.15	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
116	20241210	140905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13520	440	2	3.36	520479850	38769	38.01	13110	13600	13110	17000	9160	13080	13425.16	1.72	0	14525	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1849	4.07	0.60	12	0.28	3321.00	22441.00	21900	20240531	-38.26	13000	20241209	4.00	21900	-38.26	20240531	13000	4.00	20241209	21900	-38.26	20240531	13000	4.00	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
117	20241210	130905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13430	350	2	2.68	470911690	35093	34.40	13110	13600	13110	17000	9160	13080	13418.97	1.72	0	12824	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1837	4.04	0.60	12	0.26	3321.00	22441.00	21900	20240531	-38.68	13000	20241209	3.31	21900	-38.68	20240531	13000	3.31	20241209	21900	-38.68	20240531	13000	3.31	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
118	20241210	120905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13410	330	2	2.52	410455750	30592	29.99	13110	13600	13110	17000	9160	13080	13417.11	1.72	0	10367	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1834	4.04	0.60	12	0.22	3321.00	22441.00	21900	20240531	-38.77	13000	20241209	3.15	21900	-38.77	20240531	13000	3.15	20241209	21900	-38.77	20240531	13000	3.15	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
119	20241210	110904	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13430	350	2	2.68	348420510	25969	25.46	13110	13600	13110	17000	9160	13080	13416.80	1.72	0	8063	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1837	4.04	0.60	12	0.19	3321.00	22441.00	21900	20240531	-38.68	13000	20241209	3.31	21900	-38.68	20240531	13000	3.31	20241209	21900	-38.68	20240531	13000	3.31	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
120	20241210	100905	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13460	380	2	2.91	189282290	14164	13.89	13110	13600	13110	17000	9160	13080	13363.64	1.72	0	6196	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1841	4.05	0.60	12	0.10	3321.00	22441.00	21900	20240531	-38.54	13000	20241209	3.54	21900	-38.54	20240531	13000	3.54	20241209	21900	-38.54	20240531	13000	3.54	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
121	20241210	090911	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	13300	220	2	1.68	75143020	5666	5.55	13110	13350	13110	17000	9160	13080	13262.13	1.72	0	3075	13826	13452	13226	12852	12626	13340	12740	14	3920	100	9410	10	1	13679615	1819	4.00	0.59	12	0.04	3321.00	22441.00	21900	20240531	-39.27	13000	20241209	2.31	21900	-39.27	20240531	13000	2.31	20241209	21900	-39.27	20240531	13000	2.31	20241209	1.82	N	194370	100	13 억	235827	N	N	0	N	N
122	20241209	160902	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13080	-530	5	-3.89	1334429880	101634	89.48	13200	13600	13000	17690	9530	13610	13130.00	1.73	0	-913	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1789	3.94	0.58	12	0.74	3321.00	22441.00	21900	20240531	-40.27	13000	20241209	0.62	21900	-40.27	20240531	13000	0.62	20241209	21900	-40.27	20240531	13000	0.62	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
123	20241209	150902	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13070	-540	5	-3.97	1294502270	98578	86.79	13200	13600	13000	17690	9530	13610	13131.76	1.73	0	-983	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1788	3.94	0.58	12	0.72	3321.00	22441.00	21900	20240531	-40.32	13000	20241209	0.54	21900	-40.32	20240531	13000	0.54	20241209	21900	-40.32	20240531	13000	0.54	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
124	20241209	140904	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13080	-530	5	-3.89	1212841740	92321	81.28	13200	13600	13000	17690	9530	13610	13137.22	1.73	0	-3132	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1789	3.94	0.58	12	0.67	3321.00	22441.00	21900	20240531	-40.27	13000	20241209	0.62	21900	-40.27	20240531	13000	0.62	20241209	21900	-40.27	20240531	13000	0.62	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
125	20241209	130906	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13060	-550	5	-4.04	1018936400	77448	68.18	13200	13600	13020	17690	9530	13610	13156.39	1.73	0	-6407	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1787	3.93	0.58	12	0.57	3321.00	22441.00	21900	20240531	-40.37	13020	20241209	0.31	21900	-40.37	20240531	13020	0.31	20241209	21900	-40.37	20240531	13020	0.31	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
126	20241209	120902	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13130	-480	5	-3.53	762412770	57831	50.91	13200	13600	13070	17690	9530	13610	13183.46	1.73	0	-2894	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1796	3.95	0.59	12	0.42	3321.00	22441.00	21900	20240531	-40.05	13070	20241209	0.46	21900	-40.05	20240531	13070	0.46	20241209	21900	-40.05	20240531	13070	0.46	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
127	20241209	110903	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13170	-440	5	-3.23	592677700	44916	39.54	13200	13600	13070	17690	9530	13610	13195.25	1.73	0	-671	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1802	3.97	0.59	12	0.33	3321.00	22441.00	21900	20240531	-39.86	13070	20241209	0.77	21900	-39.86	20240531	13070	0.77	20241209	21900	-39.86	20240531	13070	0.77	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
128	20241209	100901	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13220	-390	5	-2.87	464981680	35242	31.03	13200	13600	13070	17690	9530	13610	13193.96	1.73	0	-4311	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1808	3.98	0.59	12	0.26	3321.00	22441.00	21900	20240531	-39.63	13070	20241209	1.15	21900	-39.63	20240531	13070	1.15	20241209	21900	-39.63	20240531	13070	1.15	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
129	20241209	090856	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	13250	-360	5	-2.65	238969290	18103	15.94	13200	13600	13100	17690	9530	13610	13200.54	1.73	0	-3930	14443	14026	13613	13196	12783	13820	12990	14	4080	100	9790	10	1	13679615	1813	3.99	0.59	12	0.13	3321.00	22441.00	21900	20240531	-39.50	13100	20241209	1.15	21900	-39.50	20240531	13100	1.15	20241209	21900	-39.50	20240531	13100	1.15	20241209	1.81	N	194370	100	13 억	236940	N	N	0	N	N
130	20241206	160854	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13610	-360	5	-2.58	1543962480	113524	172.85	13970	14030	13200	18160	9780	13970	13600.29	1.89	0	-21706	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1862	4.10	0.61	12	0.83	3321.00	22441.00	21900	20240531	-37.85	13200	20241206	3.11	21900	-37.85	20240531	13200	3.11	20241206	21900	-37.85	20240531	13200	3.11	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
131	20241206	150859	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13670	-300	5	-2.15	1498070030	110153	167.72	13970	14030	13200	18160	9780	13970	13599.90	1.89	0	-22454	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1870	4.12	0.61	12	0.81	3321.00	22441.00	21900	20240531	-37.58	13200	20241206	3.56	21900	-37.58	20240531	13200	3.56	20241206	21900	-37.58	20240531	13200	3.56	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
132	20241206	140856	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13610	-360	5	-2.58	1351145470	99368	151.30	13970	14030	13200	18160	9780	13970	13597.39	1.89	0	-26209	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1862	4.10	0.61	12	0.73	3321.00	22441.00	21900	20240531	-37.85	13200	20241206	3.11	21900	-37.85	20240531	13200	3.11	20241206	21900	-37.85	20240531	13200	3.11	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
133	20241206	130857	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13530	-440	5	-3.15	1294154560	95190	144.94	13970	14030	13200	18160	9780	13970	13595.49	1.89	0	-25574	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1851	4.07	0.60	12	0.70	3321.00	22441.00	21900	20240531	-38.22	13200	20241206	2.50	21900	-38.22	20240531	13200	2.50	20241206	21900	-38.22	20240531	13200	2.50	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
134	20241206	120852	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13710	-260	5	-1.86	1092965390	80367	122.37	13970	14030	13200	18160	9780	13970	13599.68	1.89	0	-26252	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1875	4.13	0.61	12	0.59	3321.00	22441.00	21900	20240531	-37.40	13200	20241206	3.86	21900	-37.40	20240531	13200	3.86	20241206	21900	-37.40	20240531	13200	3.86	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
135	20241206	110848	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	13490	-480	5	-3.44	1002135240	73690	112.20	13970	14030	13200	18160	9780	13970	13599.34	1.89	0	-23938	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1845	4.06	0.60	12	0.54	3321.00	22441.00	21900	20240531	-38.40	13200	20241206	2.20	21900	-38.40	20240531	13200	2.20	20241206	21900	-38.40	20240531	13200	2.20	20241206	1.88	N	194370	100	13 억	259009	N	N	0	N	N
136	20241206	100849	55	60.00	KOSPI			N	N	N	Y	60	N	13710	-260	5	-1.86	436856370	31639	48.17	13970	14030	13600	18160	9780	13970	13807.53	1.89	0	-14400	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1875	4.13	0.61	12	0.23	3321.00	22441.00	21900	20240531	-37.40	13250	20240909	3.47	21900	-37.40	20240531	13250	3.47	20240909	21900	-37.40	20240531	13250	3.47	20240909	1.88	N	194370	100	13 억	259009	N	N	0	N	N
137	20241206	090856	55	60.00	KOSPI			N	N	N	Y	60	N	13920	-50	5	-0.36	15159930	1087	1.66	13970	14030	13900	18160	9780	13970	13946.58	1.89	0	-137	14303	14136	14033	13866	13763	14085	13815	14	4190	100	10050	10	1	13679615	1904	4.19	0.62	12	0.01	3321.00	22441.00	21900	20240531	-36.44	13250	20240909	5.06	21900	-36.44	20240531	13250	5.06	20240909	21900	-36.44	20240531	13250	5.06	20240909	1.88	N	194370	100	13 억	259009	N	N	0	N	N
138	20241205	160839	55	60.00	KOSPI			N	N	N	Y	60	N	13970	-60	5	-0.43	916201860	65413	113.16	14200	14200	13930	18230	9830	14030	14006.43	1.96	0	-8607	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1911	4.21	0.62	12	0.48	3321.00	22441.00	21900	20240531	-36.21	13250	20240909	5.43	21900	-36.21	20240531	13250	5.43	20240909	21900	-36.21	20240531	13250	5.43	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
139	20241205	150845	55	60.00	KOSPI			N	N	N	Y	60	N	14030	0	3	0.00	893533990	63791	110.35	14200	14200	13930	18230	9830	14030	14007.21	1.96	0	-8194	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1919	4.22	0.63	12	0.47	3321.00	22441.00	21900	20240531	-35.94	13250	20240909	5.89	21900	-35.94	20240531	13250	5.89	20240909	21900	-35.94	20240531	13250	5.89	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
140	20241205	140831	55	60.00	KOSPI			N	N	N	Y	60	N	14010	-20	5	-0.14	710809740	50725	87.75	14200	14200	13960	18230	9830	14030	14013.01	1.96	0	-284	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1917	4.22	0.62	12	0.37	3321.00	22441.00	21900	20240531	-36.03	13250	20240909	5.74	21900	-36.03	20240531	13250	5.74	20240909	21900	-36.03	20240531	13250	5.74	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
141	20241205	130841	55	60.00	KOSPI			N	N	N	Y	60	N	14020	-10	5	-0.07	569311090	40604	70.24	14200	14200	13980	18230	9830	14030	14021.06	1.96	0	-246	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1918	4.22	0.62	12	0.30	3321.00	22441.00	21900	20240531	-35.98	13250	20240909	5.81	21900	-35.98	20240531	13250	5.81	20240909	21900	-35.98	20240531	13250	5.81	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
142	20241205	120841	55	60.00	KOSPI			N	N	N	Y	60	N	14010	-20	5	-0.14	495513510	35332	61.12	14200	14200	13980	18230	9830	14030	14024.50	1.96	0	-303	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1917	4.22	0.62	12	0.26	3321.00	22441.00	21900	20240531	-36.03	13250	20240909	5.74	21900	-36.03	20240531	13250	5.74	20240909	21900	-36.03	20240531	13250	5.74	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
143	20241205	110839	55	60.00	KOSPI			N	N	N	Y	60	N	14010	-20	5	-0.14	431343600	30749	53.19	14200	14200	13980	18230	9830	14030	14027.89	1.96	0	-478	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1917	4.22	0.62	12	0.22	3321.00	22441.00	21900	20240531	-36.03	13250	20240909	5.74	21900	-36.03	20240531	13250	5.74	20240909	21900	-36.03	20240531	13250	5.74	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
144	20241205	100836	55	60.00	KOSPI			N	N	N	Y	60	N	14070	40	2	0.29	320056010	22815	39.47	14200	14200	13980	18230	9830	14030	14028.32	1.96	0	-852	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1925	4.24	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.75	13250	20240909	6.19	21900	-35.75	20240531	13250	6.19	20240909	21900	-35.75	20240531	13250	6.19	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
145	20241205	090843	55	60.00	KOSPI			N	N	N	Y	60	N	14080	50	2	0.36	22036340	1570	2.72	14200	14200	14000	18230	9830	14030	14035.89	1.96	0	-1303	14370	14200	14050	13880	13730	14125	13805	14	4200	100	10100	10	1	13679615	1926	4.24	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.71	13250	20240909	6.26	21900	-35.71	20240531	13250	6.26	20240909	21900	-35.71	20240531	13250	6.26	20240909	1.93	N	194370	100	13 억	267933	N	N	0	N	N
146	20241204	160825	55	60.00	KOSPI			N	N	N	Y	60	N	14030	-370	5	-2.57	805284640	57298	115.41	14200	14220	13900	18720	10080	14400	14054.37	2.00	0	-5097	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1919	4.22	0.63	12	0.42	3321.00	22441.00	21900	20240531	-35.94	13250	20240909	5.89	21900	-35.94	20240531	13250	5.89	20240909	21900	-35.94	20240531	13250	5.89	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
147	20241204	150825	55	60.00	KOSPI			N	N	N	Y	60	N	14090	-310	5	-2.15	785088780	55861	112.51	14200	14220	13900	18720	10080	14400	14054.33	2.00	0	-4970	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1927	4.24	0.63	12	0.41	3321.00	22441.00	21900	20240531	-35.66	13250	20240909	6.34	21900	-35.66	20240531	13250	6.34	20240909	21900	-35.66	20240531	13250	6.34	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
148	20241204	140827	55	60.00	KOSPI			N	N	N	Y	60	N	14040	-360	5	-2.50	743902220	52931	106.61	14200	14220	13900	18720	10080	14400	14054.19	2.00	0	-3845	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1921	4.23	0.63	12	0.39	3321.00	22441.00	21900	20240531	-35.89	13250	20240909	5.96	21900	-35.89	20240531	13250	5.96	20240909	21900	-35.89	20240531	13250	5.96	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
149	20241204	130822	55	60.00	KOSPI			N	N	N	Y	60	N	14160	-240	5	-1.67	658518250	46864	94.39	14200	14220	13900	18720	10080	14400	14051.69	2.00	0	-2742	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1937	4.26	0.63	12	0.34	3321.00	22441.00	21900	20240531	-35.34	13250	20240909	6.87	21900	-35.34	20240531	13250	6.87	20240909	21900	-35.34	20240531	13250	6.87	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
150	20241204	120817	55	60.00	KOSPI			N	N	N	Y	60	N	14100	-300	5	-2.08	622716810	44331	89.29	14200	14220	13900	18720	10080	14400	14046.98	2.00	0	-2870	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1929	4.25	0.63	12	0.32	3321.00	22441.00	21900	20240531	-35.62	13250	20240909	6.42	21900	-35.62	20240531	13250	6.42	20240909	21900	-35.62	20240531	13250	6.42	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
151	20241204	110809	55	60.00	KOSPI			N	N	N	Y	60	N	14070	-330	5	-2.29	569218580	40534	81.64	14200	14220	13900	18720	10080	14400	14042.99	2.00	0	-3089	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1925	4.24	0.63	12	0.30	3321.00	22441.00	21900	20240531	-35.75	13250	20240909	6.19	21900	-35.75	20240531	13250	6.19	20240909	21900	-35.75	20240531	13250	6.19	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
152	20241204	100814	55	60.00	KOSPI			N	N	N	Y	60	N	14100	-300	5	-2.08	524266650	37339	75.21	14200	14220	13900	18720	10080	14400	14040.73	2.00	0	-1909	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1929	4.25	0.63	12	0.27	3321.00	22441.00	21900	20240531	-35.62	13250	20240909	6.42	21900	-35.62	20240531	13250	6.42	20240909	21900	-35.62	20240531	13250	6.42	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
153	20241204	090830	55	60.00	KOSPI			N	N	N	Y	60	N	14120	-280	5	-1.94	46047590	3255	6.56	14200	14200	14100	18720	10080	14400	14146.73	2.00	0	588	14613	14506	14293	14186	13973	14560	14240	14	4320	100	10360	10	1	13679615	1932	4.25	0.63	12	0.02	3321.00	22441.00	21900	20240531	-35.53	13250	20240909	6.57	21900	-35.53	20240531	13250	6.57	20240909	21900	-35.53	20240531	13250	6.57	20240909	1.94	N	194370	100	13 억	273308	N	N	0	N	N
154	20241203	160859	55	60.00	KOSPI			N	N	N	Y	60	N	14400	380	2	2.71	702304400	49254	89.18	14100	14400	14080	18220	9820	14020	14258.82	1.86	0	22019	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1970	4.34	0.64	12	0.36	3321.00	22441.00	21900	20240531	-34.25	13250	20240909	8.68	21900	-34.25	20240531	13250	8.68	20240909	21900	-34.25	20240531	13250	8.68	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
155	20241203	150935	55	60.00	KOSPI			N	N	N	Y	60	N	14350	330	2	2.35	634054160	44506	80.58	14100	14370	14080	18220	9820	14020	14246.49	1.86	0	18642	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1963	4.32	0.64	12	0.33	3321.00	22441.00	21900	20240531	-34.47	13250	20240909	8.30	21900	-34.47	20240531	13250	8.30	20240909	21900	-34.47	20240531	13250	8.30	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
156	20241203	140917	55	60.00	KOSPI			N	N	N	Y	60	N	14260	240	2	1.71	521779830	36664	66.38	14100	14370	14080	18220	9820	14020	14231.39	1.86	0	13740	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1951	4.29	0.64	12	0.27	3321.00	22441.00	21900	20240531	-34.89	13250	20240909	7.62	21900	-34.89	20240531	13250	7.62	20240909	21900	-34.89	20240531	13250	7.62	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
157	20241203	130920	55	60.00	KOSPI			N	N	N	Y	60	N	14360	340	2	2.43	446425710	31386	56.83	14100	14370	14080	18220	9820	14020	14223.72	1.86	0	11373	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1964	4.32	0.64	12	0.23	3321.00	22441.00	21900	20240531	-34.43	13250	20240909	8.38	21900	-34.43	20240531	13250	8.38	20240909	21900	-34.43	20240531	13250	8.38	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
158	20241203	120932	55	60.00	KOSPI			N	N	N	Y	60	N	14270	250	2	1.78	371805820	26180	47.40	14100	14290	14080	18220	9820	14020	14201.90	1.86	0	10237	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1952	4.30	0.64	12	0.19	3321.00	22441.00	21900	20240531	-34.84	13250	20240909	7.70	21900	-34.84	20240531	13250	7.70	20240909	21900	-34.84	20240531	13250	7.70	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
159	20241203	110913	55	60.00	KOSPI			N	N	N	Y	60	N	14280	260	2	1.85	269106520	18985	34.37	14100	14280	14080	18220	9820	14020	14174.69	1.86	0	7306	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1953	4.30	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.79	13250	20240909	7.77	21900	-34.79	20240531	13250	7.77	20240909	21900	-34.79	20240531	13250	7.77	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
160	20241203	100857	55	60.00	KOSPI			N	N	N	Y	60	N	14160	140	2	1.00	151360340	10713	19.40	14100	14210	14080	18220	9820	14020	14128.66	1.86	0	3225	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1937	4.26	0.63	12	0.08	3321.00	22441.00	21900	20240531	-35.34	13250	20240909	6.87	21900	-35.34	20240531	13250	6.87	20240909	21900	-35.34	20240531	13250	6.87	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
161	20241203	090850	55	60.00	KOSPI			N	N	N	Y	60	N	14120	100	2	0.71	27741180	1965	3.56	14100	14150	14100	18220	9820	14020	14117.65	1.86	0	822	14313	14166	14043	13896	13773	14105	13835	14	4200	100	10090	10	1	13679615	1932	4.25	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.53	13250	20240909	6.57	21900	-35.53	20240531	13250	6.57	20240909	21900	-35.53	20240531	13250	6.57	20240909	1.92	N	194370	100	13 억	254568	N	N	0	N	N
162	20241202	160837	55	60.00	KOSPI			N	N	N	Y	60	N	14020	-10	5	-0.07	764644250	54671	55.66	14070	14190	13920	18230	9830	14030	13986.08	1.93	0	-9050	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1918	4.22	0.62	12	0.40	3321.00	22441.00	21900	20240531	-35.98	13250	20240909	5.81	21900	-35.98	20240531	13250	5.81	20240909	21900	-35.98	20240531	13250	5.81	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
163	20241202	150943	55	60.00	KOSPI			N	N	N	Y	60	N	14050	20	2	0.14	713106540	50995	51.92	14070	14190	13920	18230	9830	14030	13983.85	1.93	0	-8726	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1922	4.23	0.63	12	0.37	3321.00	22441.00	21900	20240531	-35.84	13250	20240909	6.04	21900	-35.84	20240531	13250	6.04	20240909	21900	-35.84	20240531	13250	6.04	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
164	20241202	140855	55	60.00	KOSPI			N	N	N	Y	60	N	14070	40	2	0.29	680726470	48690	49.57	14070	14190	13920	18230	9830	14030	13980.83	1.93	0	-8886	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1925	4.24	0.63	12	0.36	3321.00	22441.00	21900	20240531	-35.75	13250	20240909	6.19	21900	-35.75	20240531	13250	6.19	20240909	21900	-35.75	20240531	13250	6.19	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
165	20241202	130847	55	60.00	KOSPI			N	N	N	Y	60	N	14020	-10	5	-0.07	650197780	46518	47.36	14070	14190	13920	18230	9830	14030	13977.34	1.93	0	-10164	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1918	4.22	0.62	12	0.34	3321.00	22441.00	21900	20240531	-35.98	13250	20240909	5.81	21900	-35.98	20240531	13250	5.81	20240909	21900	-35.98	20240531	13250	5.81	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
166	20241202	120907	55	60.00	KOSPI			N	N	N	Y	60	N	14000	-30	5	-0.21	554544290	39690	40.41	14070	14190	13920	18230	9830	14030	13971.89	1.93	0	-10840	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1915	4.22	0.62	12	0.29	3321.00	22441.00	21900	20240531	-36.07	13250	20240909	5.66	21900	-36.07	20240531	13250	5.66	20240909	21900	-36.07	20240531	13250	5.66	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
167	20241202	110819	55	60.00	KOSPI			N	N	N	Y	60	N	14000	-30	5	-0.21	478266940	34240	34.86	14070	14190	13920	18230	9830	14030	13968.08	1.93	0	-12718	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1915	4.22	0.62	12	0.25	3321.00	22441.00	21900	20240531	-36.07	13250	20240909	5.66	21900	-36.07	20240531	13250	5.66	20240909	21900	-36.07	20240531	13250	5.66	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
168	20241202	100829	55	60.00	KOSPI			N	N	N	Y	60	N	13980	-50	5	-0.36	440493080	31539	32.11	14070	14190	13920	18230	9830	14030	13966.62	1.93	0	-13682	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1912	4.21	0.62	12	0.23	3321.00	22441.00	21900	20240531	-36.16	13250	20240909	5.51	21900	-36.16	20240531	13250	5.51	20240909	21900	-36.16	20240531	13250	5.51	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N
169	20241202	090826	55	60.00	KOSPI			N	N	N	Y	60	N	13930	-100	5	-0.71	118681570	8487	8.64	14070	14190	13920	18230	9830	14030	13983.92	1.93	0	-5914	14550	14290	14150	13890	13750	14220	13820	14	4200	100	10100	10	1	13679615	1906	4.19	0.62	12	0.06	3321.00	22441.00	21900	20240531	-36.39	13250	20240909	5.13	21900	-36.39	20240531	13250	5.13	20240909	21900	-36.39	20240531	13250	5.13	20240909	1.93	N	194370	100	13 억	263675	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History