KissMeData/016450/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
3	20241231	150330	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
4	20241231	140329	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
5	20241231	130328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
6	20241231	120328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
7	20241231	110328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
8	20241231	100327	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
9	20241231	090330	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	145291945	34431	29.02	4245	4250	4155	5460	2945	4205	4219.44	1.79	-9873	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.09	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	717639	N	N	0	N	N
10	20241230	160327	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	142089665	33675	28.39	4245	4250	4155	5460	2945	4205	4219.44	1.82	0	-12953	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.08	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
11	20241230	150329	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4215	10	2	0.24	126723950	30035	25.32	4245	4250	4155	5460	2945	4205	4219.21	1.82	0	-13287	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1686	2.99	0.33	12	0.08	1411.00	12849.00	7600	20241014	-44.54	4040	20241209	4.33	7600	-44.54	20241014	4040	4.33	20241209	7600	-44.54	20241014	4040	4.33	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
12	20241230	140328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4235	30	2	0.71	110940475	26289	22.16	4245	4250	4155	5460	2945	4205	4220.03	1.82	0	-14194	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1694	3.00	0.33	12	0.07	1411.00	12849.00	7600	20241014	-44.28	4040	20241209	4.83	7600	-44.28	20241014	4040	4.83	20241209	7600	-44.28	20241014	4040	4.83	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
13	20241230	130328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	97690790	23162	19.52	4245	4250	4155	5460	2945	4205	4217.72	1.82	0	-11869	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.06	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
14	20241230	120327	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4220	15	2	0.36	81703235	19368	16.33	4245	4250	4155	5460	2945	4205	4218.47	1.82	0	-9524	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1688	2.99	0.33	12	0.05	1411.00	12849.00	7600	20241014	-44.47	4040	20241209	4.46	7600	-44.47	20241014	4040	4.46	20241209	7600	-44.47	20241014	4040	4.46	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
15	20241230	110328	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4230	25	2	0.59	71589985	16973	14.31	4245	4250	4155	5460	2945	4205	4217.87	1.82	0	-9509	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1692	3.00	0.33	12	0.04	1411.00	12849.00	7600	20241014	-44.34	4040	20241209	4.70	7600	-44.34	20241014	4040	4.70	20241209	7600	-44.34	20241014	4040	4.70	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
16	20241230	100329	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4210	5	2	0.12	34466750	8199	6.91	4245	4245	4155	5460	2945	4205	4203.77	1.82	0	-3773	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1684	2.98	0.33	12	0.02	1411.00	12849.00	7600	20241014	-44.61	4040	20241209	4.21	7600	-44.61	20241014	4040	4.21	20241209	7600	-44.61	20241014	4040	4.21	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
17	20241230	090329	55	60.00	KOSPI		섬유·의류	N	N	N	Y	60	N	4155	-50	5	-1.19	3446485	823	0.69	4245	4245	4155	5460	2945	4205	4187.71	1.82	0	-609	4405	4305	4245	4145	4085	4275	4115	200	1255	500	3020	5	1	40000000	1662	2.94	0.32	12	0.00	1411.00	12849.00	7600	20241014	-45.33	4040	20241209	2.85	7600	-45.33	20241014	4040	2.85	20241209	7600	-45.33	20241014	4040	2.85	20241209	0.59	N	016450	500	200 억	727512	N	N	0	N	N
18	20241227	160327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4205	-255	5	-5.72	502079145	118610	102.66	4345	4345	4185	5790	3125	4460	4233.05	1.96	0	-50139	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1682	2.98	0.33	12	0.30	1411.00	12849.00	7600	20241014	-44.67	4040	20241209	4.08	7600	-44.67	20241014	4040	4.08	20241209	7600	-44.67	20241014	4040	4.08	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
19	20241227	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4210	-250	5	-5.61	484079485	114329	98.96	4345	4345	4185	5790	3125	4460	4234.09	1.96	0	-49168	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1684	2.98	0.33	12	0.29	1411.00	12849.00	7600	20241014	-44.61	4040	20241209	4.21	7600	-44.61	20241014	4040	4.21	20241209	7600	-44.61	20241014	4040	4.21	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
20	20241227	140329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4220	-240	5	-5.38	446267730	105394	91.22	4345	4345	4185	5790	3125	4460	4234.28	1.96	0	-44937	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1688	2.99	0.33	12	0.26	1411.00	12849.00	7600	20241014	-44.47	4040	20241209	4.46	7600	-44.47	20241014	4040	4.46	20241209	7600	-44.47	20241014	4040	4.46	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
21	20241227	130328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4190	-270	5	-6.05	414622370	97852	84.70	4345	4345	4185	5790	3125	4460	4237.24	1.96	0	-42858	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1676	2.97	0.33	12	0.24	1411.00	12849.00	7600	20241014	-44.87	4040	20241209	3.71	7600	-44.87	20241014	4040	3.71	20241209	7600	-44.87	20241014	4040	3.71	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
22	20241227	120327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4215	-245	5	-5.49	362811225	85491	74.00	4345	4345	4200	5790	3125	4460	4243.85	1.96	0	-40069	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1686	2.99	0.33	12	0.21	1411.00	12849.00	7600	20241014	-44.54	4040	20241209	4.33	7600	-44.54	20241014	4040	4.33	20241209	7600	-44.54	20241014	4040	4.33	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
23	20241227	110326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4210	-250	5	-5.61	291844645	68629	59.40	4345	4345	4205	5790	3125	4460	4252.50	1.96	0	-31951	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1684	2.98	0.33	12	0.17	1411.00	12849.00	7600	20241014	-44.61	4040	20241209	4.21	7600	-44.61	20241014	4040	4.21	20241209	7600	-44.61	20241014	4040	4.21	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
24	20241227	100327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4275	-185	5	-4.15	174472790	40902	35.40	4345	4345	4225	5790	3125	4460	4265.63	1.96	0	-19956	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1710	3.03	0.33	12	0.10	1411.00	12849.00	7600	20241014	-43.75	4040	20241209	5.82	7600	-43.75	20241014	4040	5.82	20241209	7600	-43.75	20241014	4040	5.82	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
25	20241227	090329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4285	-175	5	-3.92	40724815	9457	8.19	4345	4345	4265	5790	3125	4460	4306.31	1.96	0	-1425	4593	4526	4483	4416	4373	4505	4395	200	1330	500	3210	5	1	40000000	1714	3.04	0.33	12	0.02	1411.00	12849.00	7600	20241014	-43.62	4040	20241209	6.06	7600	-43.62	20241014	4040	6.06	20241209	7600	-43.62	20241014	4040	6.06	20241209	0.60	N	016450	500	200 억	783969	N	N	0	N	N
26	20241226	160327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	-45	5	-1.00	507663125	113416	158.50	4510	4550	4440	5850	3155	4505	4476.98	1.90	0	21870	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1784	3.16	0.35	12	0.28	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
27	20241226	150325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4465	-40	5	-0.89	436476785	97455	136.19	4510	4550	4440	5850	3155	4505	4478.75	1.90	0	21925	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1786	3.16	0.35	12	0.24	1411.00	12849.00	7600	20241014	-41.25	4040	20241209	10.52	7600	-41.25	20241014	4040	10.52	20241209	7600	-41.25	20241014	4040	10.52	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
28	20241226	140324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	-45	5	-1.00	421028980	93996	131.36	4510	4550	4440	5850	3155	4505	4479.22	1.90	0	23102	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1784	3.16	0.35	12	0.23	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
29	20241226	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4480	-25	5	-0.55	397514750	88727	124.00	4510	4550	4440	5850	3155	4505	4480.20	1.90	0	22162	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1792	3.18	0.35	12	0.22	1411.00	12849.00	7600	20241014	-41.05	4040	20241209	10.89	7600	-41.05	20241014	4040	10.89	20241209	7600	-41.05	20241014	4040	10.89	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
30	20241226	120325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	-45	5	-1.00	370126135	82607	115.44	4510	4550	4440	5850	3155	4505	4480.57	1.90	0	22804	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1784	3.16	0.35	12	0.21	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
31	20241226	110325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4455	-50	5	-1.11	286382925	63783	89.14	4510	4550	4445	5850	3155	4505	4489.96	1.90	0	15752	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1782	3.16	0.35	12	0.16	1411.00	12849.00	7600	20241014	-41.38	4040	20241209	10.27	7600	-41.38	20241014	4040	10.27	20241209	7600	-41.38	20241014	4040	10.27	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
32	20241226	100326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4495	-10	5	-0.22	159928785	35516	49.63	4510	4550	4485	5850	3155	4505	4503.01	1.90	0	10967	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1798	3.19	0.35	12	0.09	1411.00	12849.00	7600	20241014	-40.86	4040	20241209	11.26	7600	-40.86	20241014	4040	11.26	20241209	7600	-40.86	20241014	4040	11.26	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
33	20241226	090326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4520	15	2	0.33	6304770	1395	1.95	4510	4550	4510	5850	3155	4505	4519.56	1.90	0	103	4575	4540	4510	4475	4445	4557	4492	200	1345	500	3240	5	1	40000000	1808	3.20	0.35	12	0.00	1411.00	12849.00	7600	20241014	-40.53	4040	20241209	11.88	7600	-40.53	20241014	4040	11.88	20241209	7600	-40.53	20241014	4040	11.88	20241209	0.62	N	016450	500	200 억	760584	N	N	0	N	N
34	20241224	160325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4505	30	2	0.67	319354840	70736	253.31	4495	4545	4480	5810	3135	4475	4514.74	1.92	0	-7414	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1802	3.19	0.35	12	0.18	1411.00	12849.00	7600	20241014	-40.72	4040	20241209	11.51	7600	-40.72	20241014	4040	11.51	20241209	7600	-40.72	20241014	4040	11.51	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
35	20241224	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4520	45	2	1.01	309286365	68504	245.31	4495	4545	4480	5810	3135	4475	4514.87	1.92	0	-7624	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1808	3.20	0.35	12	0.17	1411.00	12849.00	7600	20241014	-40.53	4040	20241209	11.88	7600	-40.53	20241014	4040	11.88	20241209	7600	-40.53	20241014	4040	11.88	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
36	20241224	140323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4525	50	2	1.12	285517980	63254	226.51	4495	4545	4480	5810	3135	4475	4513.83	1.92	0	-5762	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1810	3.21	0.35	12	0.16	1411.00	12849.00	7600	20241014	-40.46	4040	20241209	12.00	7600	-40.46	20241014	4040	12.00	20241209	7600	-40.46	20241014	4040	12.00	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
37	20241224	130324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4510	35	2	0.78	269604560	59726	213.88	4495	4545	4480	5810	3135	4475	4514.02	1.92	0	-5083	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1804	3.20	0.35	12	0.15	1411.00	12849.00	7600	20241014	-40.66	4040	20241209	11.63	7600	-40.66	20241014	4040	11.63	20241209	7600	-40.66	20241014	4040	11.63	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
38	20241224	120324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4515	40	2	0.89	228885975	50685	181.50	4495	4545	4480	5810	3135	4475	4515.85	1.92	0	1027	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1806	3.20	0.35	12	0.13	1411.00	12849.00	7600	20241014	-40.59	4040	20241209	11.76	7600	-40.59	20241014	4040	11.76	20241209	7600	-40.59	20241014	4040	11.76	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
39	20241224	110325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4515	40	2	0.89	169817005	37591	134.61	4495	4545	4480	5810	3135	4475	4517.49	1.92	0	6894	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1806	3.20	0.35	12	0.09	1411.00	12849.00	7600	20241014	-40.59	4040	20241209	11.76	7600	-40.59	20241014	4040	11.76	20241209	7600	-40.59	20241014	4040	11.76	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
40	20241224	100324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4515	40	2	0.89	141632305	31347	112.25	4495	4545	4480	5810	3135	4475	4518.21	1.92	0	6787	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1806	3.20	0.35	12	0.08	1411.00	12849.00	7600	20241014	-40.59	4040	20241209	11.76	7600	-40.59	20241014	4040	11.76	20241209	7600	-40.59	20241014	4040	11.76	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
41	20241224	090326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4500	25	2	0.56	107930	24	0.09	4495	4500	4495	5810	3135	4475	4497.08	1.92	0	8	4548	4511	4458	4421	4368	4530	4440	200	1335	500	3220	5	1	40000000	1800	3.19	0.35	12	0.00	1411.00	12849.00	7600	20241014	-40.79	4040	20241209	11.39	7600	-40.79	20241014	4040	11.39	20241209	7600	-40.79	20241014	4040	11.39	20241209	0.60	N	016450	500	200 억	767133	N	N	11	N	N
42	20241223	160322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4475	60	2	1.36	124039685	27804	42.31	4405	4495	4405	5730	3095	4415	4461.21	1.89	0	10216	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1790	3.17	0.35	12	0.07	1411.00	12849.00	7600	20241014	-41.12	4040	20241209	10.77	7600	-41.12	20241014	4040	10.77	20241209	7600	-41.12	20241014	4040	10.77	20241209	0.61	N	016450	500	200 억	754510	N	N	11	N	N
43	20241223	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4480	65	2	1.47	117652085	26378	40.14	4405	4495	4405	5730	3095	4415	4460.24	1.89	0	9706	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1792	3.18	0.35	12	0.07	1411.00	12849.00	7600	20241014	-41.05	4040	20241209	10.89	7600	-41.05	20241014	4040	10.89	20241209	7600	-41.05	20241014	4040	10.89	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
44	20241223	140322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4495	80	2	1.81	104485095	23444	35.68	4405	4495	4405	5730	3095	4415	4456.79	1.89	0	8161	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1798	3.19	0.35	12	0.06	1411.00	12849.00	7600	20241014	-40.86	4040	20241209	11.26	7600	-40.86	20241014	4040	11.26	20241209	7600	-40.86	20241014	4040	11.26	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
45	20241223	130323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	45	2	1.02	61460470	13832	21.05	4405	4480	4405	5730	3095	4415	4443.35	1.89	0	5117	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1784	3.16	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
46	20241223	120323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4465	50	2	1.13	55866695	12578	19.14	4405	4480	4405	5730	3095	4415	4441.62	1.89	0	5373	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1786	3.16	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.25	4040	20241209	10.52	7600	-41.25	20241014	4040	10.52	20241209	7600	-41.25	20241014	4040	10.52	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
47	20241223	110322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	45	2	1.02	46632555	10503	15.98	4405	4480	4405	5730	3095	4415	4439.93	1.89	0	5031	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1784	3.16	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
48	20241223	100322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4445	30	2	0.68	30147825	6809	10.36	4405	4450	4405	5730	3095	4415	4427.64	1.89	0	2823	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1778	3.15	0.35	12	0.02	1411.00	12849.00	7600	20241014	-41.51	4040	20241209	10.02	7600	-41.51	20241014	4040	10.02	20241209	7600	-41.51	20241014	4040	10.02	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
49	20241223	090323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	20	2	0.45	2907370	660	1.00	4405	4435	4405	5730	3095	4415	4405.11	1.89	0	80	4561	4487	4431	4357	4301	4460	4330	200	1315	500	3170	5	1	40000000	1774	3.14	0.35	12	0.00	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.61	N	016450	500	200 억	754510	N	N	0	N	N
50	20241220	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4415	-85	5	-1.89	285436255	64684	104.06	4505	4505	4375	5850	3150	4500	4412.78	1.90	0	-7550	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1766	3.13	0.34	12	0.16	1411.00	12849.00	7600	20241014	-41.91	4040	20241209	9.28	7600	-41.91	20241014	4040	9.28	20241209	7600	-41.91	20241014	4040	9.28	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
51	20241220	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4400	-100	5	-2.22	229246755	51973	83.61	4505	4505	4375	5850	3150	4500	4410.88	1.90	0	1013	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1760	3.12	0.34	12	0.13	1411.00	12849.00	7600	20241014	-42.11	4040	20241209	8.91	7600	-42.11	20241014	4040	8.91	20241209	7600	-42.11	20241014	4040	8.91	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
52	20241220	140322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4425	-75	5	-1.67	207932035	47138	75.83	4505	4505	4375	5850	3150	4500	4411.13	1.90	0	-789	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1770	3.14	0.34	12	0.12	1411.00	12849.00	7600	20241014	-41.78	4040	20241209	9.53	7600	-41.78	20241014	4040	9.53	20241209	7600	-41.78	20241014	4040	9.53	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
53	20241220	130321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4420	-80	5	-1.78	200405810	45431	73.08	4505	4505	4375	5850	3150	4500	4411.21	1.90	0	-1200	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1768	3.13	0.34	12	0.11	1411.00	12849.00	7600	20241014	-41.84	4040	20241209	9.41	7600	-41.84	20241014	4040	9.41	20241209	7600	-41.84	20241014	4040	9.41	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
54	20241220	120320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4395	-105	5	-2.33	177201715	40159	64.60	4505	4505	4375	5850	3150	4500	4412.50	1.90	0	-3077	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1758	3.11	0.34	12	0.10	1411.00	12849.00	7600	20241014	-42.17	4040	20241209	8.79	7600	-42.17	20241014	4040	8.79	20241209	7600	-42.17	20241014	4040	8.79	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
55	20241220	110320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	-65	5	-1.44	65869060	14832	23.86	4505	4505	4425	5850	3150	4500	4441.01	1.90	0	-2037	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1774	3.14	0.35	12	0.04	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
56	20241220	100321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4440	-60	5	-1.33	50525295	11369	18.29	4505	4505	4425	5850	3150	4500	4444.13	1.90	0	-609	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1776	3.15	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.58	4040	20241209	9.90	7600	-41.58	20241014	4040	9.90	20241209	7600	-41.58	20241014	4040	9.90	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
57	20241220	090321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	-40	5	-0.89	5295130	1179	1.90	4505	4505	4460	5850	3150	4500	4491.20	1.90	0	36	4570	4535	4480	4445	4390	4552	4462	200	1350	500	3240	5	1	40000000	1784	3.16	0.35	12	0.00	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.62	N	016450	500	200 억	761166	N	N	38	N	N
58	20241219	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4500	5	2	0.11	279016005	62149	216.93	4460	4515	4425	5840	3150	4495	4489.47	1.92	0	-8245	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1800	3.19	0.35	12	0.16	1411.00	12849.00	7600	20241014	-40.79	4040	20241209	11.39	7600	-40.79	20241014	4040	11.39	20241209	7600	-40.79	20241014	4040	11.39	20241209	0.63	N	016450	500	200 억	769010	N	N	38	N	N
59	20241219	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4480	-15	5	-0.33	268227450	59739	208.52	4460	4515	4425	5840	3150	4495	4489.99	1.92	0	-8644	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1792	3.18	0.35	12	0.15	1411.00	12849.00	7600	20241014	-41.05	4040	20241209	10.89	7600	-41.05	20241014	4040	10.89	20241209	7600	-41.05	20241014	4040	10.89	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
60	20241219	140320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4495	0	3	0.00	259283905	57746	201.56	4460	4515	4425	5840	3150	4495	4490.08	1.92	0	-7752	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.14	1411.00	12849.00	7600	20241014	-40.86	4040	20241209	11.26	7600	-40.86	20241014	4040	11.26	20241209	7600	-40.86	20241014	4040	11.26	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
61	20241219	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4490	-5	5	-0.11	221274535	49273	171.99	4460	4515	4425	5840	3150	4495	4490.79	1.92	0	-10864	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1796	3.18	0.35	12	0.12	1411.00	12849.00	7600	20241014	-40.92	4040	20241209	11.14	7600	-40.92	20241014	4040	11.14	20241209	7600	-40.92	20241014	4040	11.14	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
62	20241219	120320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4500	5	2	0.11	131869565	29424	102.71	4460	4515	4425	5840	3150	4495	4481.70	1.92	0	-6164	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1800	3.19	0.35	12	0.07	1411.00	12849.00	7600	20241014	-40.79	4040	20241209	11.39	7600	-40.79	20241014	4040	11.39	20241209	7600	-40.79	20241014	4040	11.39	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
63	20241219	110320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4490	-5	5	-0.11	103235175	23061	80.49	4460	4500	4425	5840	3150	4495	4476.61	1.92	0	-6330	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1796	3.18	0.35	12	0.06	1411.00	12849.00	7600	20241014	-40.92	4040	20241209	11.14	7600	-40.92	20241014	4040	11.14	20241209	7600	-40.92	20241014	4040	11.14	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
64	20241219	100320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4495	0	3	0.00	59090655	13211	46.11	4460	4500	4425	5840	3150	4495	4472.84	1.92	0	-1892	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.03	1411.00	12849.00	7600	20241014	-40.86	4040	20241209	11.26	7600	-40.86	20241014	4040	11.26	20241209	7600	-40.86	20241014	4040	11.26	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
65	20241219	090320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4425	-70	5	-1.56	13836135	3110	10.86	4460	4490	4425	5840	3150	4495	4448.92	1.92	0	9	4541	4517	4471	4447	4401	4530	4460	200	1345	500	3230	5	1	40000000	1770	3.14	0.34	12	0.01	1411.00	12849.00	7600	20241014	-41.78	4040	20241209	9.53	7600	-41.78	20241014	4040	9.53	20241209	7600	-41.78	20241014	4040	9.53	20241209	0.63	N	016450	500	200 억	769010	N	N	126	N	N
66	20241218	160319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4495	20	2	0.45	127901815	28639	60.61	4495	4495	4425	5810	3135	4475	4466.00	1.93	0	-860	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1798	3.19	0.35	12	0.07	1411.00	12849.00	7600	20241014	-40.86	4040	20241209	11.26	7600	-40.86	20241014	4040	11.26	20241209	7600	-40.86	20241014	4040	11.26	20241209	0.64	N	016450	500	200 억	770662	N	N	126	N	N
67	20241218	150320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4480	5	2	0.11	107162315	24020	50.83	4495	4495	4425	5810	3135	4475	4461.38	1.93	0	-1476	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1792	3.18	0.35	12	0.06	1411.00	12849.00	7600	20241014	-41.05	4040	20241209	10.89	7600	-41.05	20241014	4040	10.89	20241209	7600	-41.05	20241014	4040	10.89	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
68	20241218	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4490	15	2	0.34	85708605	19226	40.69	4495	4495	4425	5810	3135	4475	4457.95	1.93	0	-1852	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1796	3.18	0.35	12	0.05	1411.00	12849.00	7600	20241014	-40.92	4040	20241209	11.14	7600	-40.92	20241014	4040	11.14	20241209	7600	-40.92	20241014	4040	11.14	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
69	20241218	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4450	-25	5	-0.56	73666145	16527	34.98	4495	4495	4425	5810	3135	4475	4457.32	1.93	0	-2910	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1780	3.15	0.35	12	0.04	1411.00	12849.00	7600	20241014	-41.45	4040	20241209	10.15	7600	-41.45	20241014	4040	10.15	20241209	7600	-41.45	20241014	4040	10.15	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
70	20241218	120321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4465	-10	5	-0.22	57080225	12810	27.11	4495	4495	4425	5810	3135	4475	4455.91	1.93	0	-1156	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1786	3.16	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.25	4040	20241209	10.52	7600	-41.25	20241014	4040	10.52	20241209	7600	-41.25	20241014	4040	10.52	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
71	20241218	110320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4475	0	3	0.00	56142570	12600	26.67	4495	4495	4425	5810	3135	4475	4455.76	1.93	0	-1120	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1790	3.17	0.35	12	0.03	1411.00	12849.00	7600	20241014	-41.12	4040	20241209	10.77	7600	-41.12	20241014	4040	10.77	20241209	7600	-41.12	20241014	4040	10.77	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
72	20241218	100320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4455	-20	5	-0.45	25577820	5740	12.15	4495	4495	4445	5810	3135	4475	4456.07	1.93	0	-715	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1782	3.16	0.35	12	0.01	1411.00	12849.00	7600	20241014	-41.38	4040	20241209	10.27	7600	-41.38	20241014	4040	10.27	20241209	7600	-41.38	20241014	4040	10.27	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
73	20241218	090321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4485	10	2	0.22	363855	81	0.17	4495	4495	4475	5810	3135	4475	4492.04	1.93	0	42	4571	4522	4461	4412	4351	4492	4382	200	1335	500	3220	5	1	40000000	1794	3.18	0.35	12	0.00	1411.00	12849.00	7600	20241014	-40.99	4040	20241209	11.01	7600	-40.99	20241014	4040	11.01	20241209	7600	-40.99	20241014	4040	11.01	20241209	0.64	N	016450	500	200 억	770662	N	N	56	N	N
74	20241217	160318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4475	60	2	1.36	209755195	47150	72.45	4490	4510	4400	5730	3095	4415	4448.68	1.93	0	372	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1790	3.17	0.35	12	0.12	1411.00	12849.00	7600	20241014	-41.12	4040	20241209	10.77	7600	-41.12	20241014	4040	10.77	20241209	7600	-41.12	20241014	4040	10.77	20241209	0.66	N	016450	500	200 억	771276	N	N	56	N	N
75	20241217	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4470	55	2	1.25	166233920	37452	57.55	4490	4490	4400	5730	3095	4415	4438.59	1.93	0	-208	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1788	3.17	0.35	12	0.09	1411.00	12849.00	7600	20241014	-41.18	4040	20241209	10.64	7600	-41.18	20241014	4040	10.64	20241209	7600	-41.18	20241014	4040	10.64	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
76	20241217	140321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	45	2	1.02	139334485	31426	48.29	4490	4490	4400	5730	3095	4415	4433.73	1.93	0	-878	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1784	3.16	0.35	12	0.08	1411.00	12849.00	7600	20241014	-41.32	4040	20241209	10.40	7600	-41.32	20241014	4040	10.40	20241209	7600	-41.32	20241014	4040	10.40	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
77	20241217	130315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	20	2	0.45	114813420	25925	39.84	4490	4490	4400	5730	3095	4415	4428.68	1.93	0	-2264	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1774	3.14	0.35	12	0.06	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
78	20241217	120319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4450	35	2	0.79	107072015	24180	37.16	4490	4490	4400	5730	3095	4415	4428.12	1.93	0	-2862	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1780	3.15	0.35	12	0.06	1411.00	12849.00	7600	20241014	-41.45	4040	20241209	10.15	7600	-41.45	20241014	4040	10.15	20241209	7600	-41.45	20241014	4040	10.15	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
79	20241217	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	20	2	0.45	87569635	19798	30.42	4490	4490	4400	5730	3095	4415	4423.16	1.93	0	-183	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1774	3.14	0.35	12	0.05	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
80	20241217	100315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4430	15	2	0.34	70183625	15863	24.38	4490	4490	4400	5730	3095	4415	4424.36	1.93	0	-1837	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1772	3.14	0.34	12	0.04	1411.00	12849.00	7600	20241014	-41.71	4040	20241209	9.65	7600	-41.71	20241014	4040	9.65	20241209	7600	-41.71	20241014	4040	9.65	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
81	20241217	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4415	0	3	0.00	13655035	3075	4.73	4490	4490	4415	5730	3095	4415	4440.66	1.93	0	-579	4525	4470	4425	4370	4325	4497	4397	200	1315	500	3170	5	1	40000000	1766	3.13	0.34	12	0.01	1411.00	12849.00	7600	20241014	-41.91	4040	20241209	9.28	7600	-41.91	20241014	4040	9.28	20241209	7600	-41.91	20241014	4040	9.28	20241209	0.66	N	016450	500	200 억	771276	N	N	58	N	N
82	20241216	160318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4415	-20	5	-0.45	286969450	64775	122.74	4380	4480	4380	5760	3105	4435	4430.23	1.91	0	7141	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1766	3.13	0.34	12	0.16	1411.00	12849.00	7600	20241014	-41.91	4040	20241209	9.28	7600	-41.91	20241014	4040	9.28	20241209	7600	-41.91	20241014	4040	9.28	20241209	0.68	N	016450	500	200 억	764482	N	N	58	N	N
83	20241216	150318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4440	5	2	0.11	262053400	59152	112.08	4380	4480	4380	5760	3105	4435	4430.15	1.91	0	8720	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1776	3.15	0.35	12	0.15	1411.00	12849.00	7600	20241014	-41.58	4040	20241209	9.90	7600	-41.58	20241014	4040	9.90	20241209	7600	-41.58	20241014	4040	9.90	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
84	20241216	140317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4430	-5	5	-0.11	213924810	48261	91.44	4380	4480	4380	5760	3105	4435	4432.65	1.91	0	4459	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1772	3.14	0.34	12	0.12	1411.00	12849.00	7600	20241014	-41.71	4040	20241209	9.65	7600	-41.71	20241014	4040	9.65	20241209	7600	-41.71	20241014	4040	9.65	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
85	20241216	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	0	3	0.00	164989250	37216	70.52	4380	4480	4380	5760	3105	4435	4433.28	1.91	0	3490	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1774	3.14	0.35	12	0.09	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
86	20241216	120319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4450	15	2	0.34	153823105	34700	65.75	4380	4480	4380	5760	3105	4435	4432.93	1.91	0	2891	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1780	3.15	0.35	12	0.09	1411.00	12849.00	7600	20241014	-41.45	4040	20241209	10.15	7600	-41.45	20241014	4040	10.15	20241209	7600	-41.45	20241014	4040	10.15	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
87	20241216	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4425	-10	5	-0.23	116653080	26317	49.87	4380	4480	4380	5760	3105	4435	4432.59	1.91	0	3913	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1770	3.14	0.34	12	0.07	1411.00	12849.00	7600	20241014	-41.78	4040	20241209	9.53	7600	-41.78	20241014	4040	9.53	20241209	7600	-41.78	20241014	4040	9.53	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
88	20241216	100319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4450	15	2	0.34	108119695	24390	46.21	4380	4480	4380	5760	3105	4435	4432.93	1.91	0	3984	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1780	3.15	0.35	12	0.06	1411.00	12849.00	7600	20241014	-41.45	4040	20241209	10.15	7600	-41.45	20241014	4040	10.15	20241209	7600	-41.45	20241014	4040	10.15	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
89	20241216	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	0	3	0.00	15133950	3426	6.49	4380	4480	4380	5760	3105	4435	4415.99	1.91	0	1507	4525	4480	4405	4360	4285	4502	4382	200	1325	500	3190	5	1	40000000	1774	3.14	0.35	12	0.01	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.68	N	016450	500	200 억	764482	N	N	39	N	N
90	20241213	160312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4435	60	2	1.37	229765025	52289	46.04	4330	4450	4330	5680	3065	4375	4393.55	1.89	0	7465	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1774	3.14	0.35	12	0.13	1411.00	12849.00	7600	20241014	-41.64	4040	20241209	9.78	7600	-41.64	20241014	4040	9.78	20241209	7600	-41.64	20241014	4040	9.78	20241209	0.71	N	016450	500	200 억	756484	N	N	39	N	N
91	20241213	150317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4415	40	2	0.91	188678060	43000	37.86	4330	4450	4330	5680	3065	4375	4387.86	1.89	0	5494	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1766	3.13	0.34	12	0.11	1411.00	12849.00	7600	20241014	-41.91	4040	20241209	9.28	7600	-41.91	20241014	4040	9.28	20241209	7600	-41.91	20241014	4040	9.28	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
92	20241213	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4420	45	2	1.03	173689420	39605	34.87	4330	4450	4330	5680	3065	4375	4385.54	1.89	0	4448	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1768	3.13	0.34	12	0.10	1411.00	12849.00	7600	20241014	-41.84	4040	20241209	9.41	7600	-41.84	20241014	4040	9.41	20241209	7600	-41.84	20241014	4040	9.41	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
93	20241213	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4395	20	2	0.46	153646670	35059	30.87	4330	4450	4330	5680	3065	4375	4382.52	1.89	0	3190	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1758	3.11	0.34	12	0.09	1411.00	12849.00	7600	20241014	-42.17	4040	20241209	8.79	7600	-42.17	20241014	4040	8.79	20241209	7600	-42.17	20241014	4040	8.79	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
94	20241213	120319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4395	20	2	0.46	123938435	28321	24.93	4330	4450	4330	5680	3065	4375	4376.20	1.89	0	3361	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1758	3.11	0.34	12	0.07	1411.00	12849.00	7600	20241014	-42.17	4040	20241209	8.79	7600	-42.17	20241014	4040	8.79	20241209	7600	-42.17	20241014	4040	8.79	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
95	20241213	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4385	10	2	0.23	76977475	17641	15.53	4330	4390	4330	5680	3065	4375	4363.56	1.89	0	1910	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1754	3.11	0.34	12	0.04	1411.00	12849.00	7600	20241014	-42.30	4040	20241209	8.54	7600	-42.30	20241014	4040	8.54	20241209	7600	-42.30	20241014	4040	8.54	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
96	20241213	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4370	-5	5	-0.11	39759070	9124	8.03	4330	4390	4330	5680	3065	4375	4357.64	1.89	0	3512	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1748	3.10	0.34	12	0.02	1411.00	12849.00	7600	20241014	-42.50	4040	20241209	8.17	7600	-42.50	20241014	4040	8.17	20241209	7600	-42.50	20241014	4040	8.17	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
97	20241213	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4390	15	2	0.34	2035700	470	0.41	4330	4390	4330	5680	3065	4375	4331.28	1.89	0	256	4461	4417	4361	4317	4261	4440	4340	200	1305	500	3150	5	1	40000000	1756	3.11	0.34	12	0.00	1411.00	12849.00	7600	20241014	-42.24	4040	20241209	8.66	7600	-42.24	20241014	4040	8.66	20241209	7600	-42.24	20241014	4040	8.66	20241209	0.71	N	016450	500	200 억	756484	N	N	466	N	N
98	20241212	160317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4375	30	2	0.69	494204795	113584	103.73	4320	4405	4305	5640	3045	4345	4350.97	1.85	0	18702	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1750	3.10	0.34	12	0.28	1411.00	12849.00	7600	20241014	-42.43	4040	20241209	8.29	7600	-42.43	20241014	4040	8.29	20241209	7600	-42.43	20241014	4040	8.29	20241209	0.72	N	016450	500	200 억	741881	N	N	466	N	N
99	20241212	150317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4350	5	2	0.12	443999445	102080	93.22	4320	4405	4305	5640	3045	4345	4349.52	1.85	0	13422	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1740	3.08	0.34	12	0.26	1411.00	12849.00	7600	20241014	-42.76	4040	20241209	7.67	7600	-42.76	20241014	4040	7.67	20241209	7600	-42.76	20241014	4040	7.67	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
100	20241212	140317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4340	-5	5	-0.12	383472830	88144	80.49	4320	4405	4305	5640	3045	4345	4350.53	1.85	0	5653	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1736	3.08	0.34	12	0.22	1411.00	12849.00	7600	20241014	-42.89	4040	20241209	7.43	7600	-42.89	20241014	4040	7.43	20241209	7600	-42.89	20241014	4040	7.43	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
101	20241212	130315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4345	0	3	0.00	343394020	78890	72.04	4320	4405	4305	5640	3045	4345	4352.82	1.85	0	2589	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1738	3.08	0.34	12	0.20	1411.00	12849.00	7600	20241014	-42.83	4040	20241209	7.55	7600	-42.83	20241014	4040	7.55	20241209	7600	-42.83	20241014	4040	7.55	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
102	20241212	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4360	15	2	0.35	286609015	65848	60.13	4320	4405	4305	5640	3045	4345	4352.58	1.85	0	1125	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1744	3.09	0.34	12	0.16	1411.00	12849.00	7600	20241014	-42.63	4040	20241209	7.92	7600	-42.63	20241014	4040	7.92	20241209	7600	-42.63	20241014	4040	7.92	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
103	20241212	110315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4365	20	2	0.46	190725345	43879	40.07	4320	4400	4305	5640	3045	4345	4346.62	1.85	0	-132	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1746	3.09	0.34	12	0.11	1411.00	12849.00	7600	20241014	-42.57	4040	20241209	8.04	7600	-42.57	20241014	4040	8.04	20241209	7600	-42.57	20241014	4040	8.04	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
104	20241212	100314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4345	0	3	0.00	144666755	33306	30.42	4320	4385	4305	5640	3045	4345	4343.56	1.85	0	-1688	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1738	3.08	0.34	12	0.08	1411.00	12849.00	7600	20241014	-42.83	4040	20241209	7.55	7600	-42.83	20241014	4040	7.55	20241209	7600	-42.83	20241014	4040	7.55	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
105	20241212	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4320	-25	5	-0.58	1067085	247	0.23	4320	4325	4315	5640	3045	4345	4320.18	1.85	0	74	4475	4410	4320	4255	4165	4442	4287	200	1295	500	3120	5	1	40000000	1728	3.06	0.34	12	0.00	1411.00	12849.00	7600	20241014	-43.16	4040	20241209	6.93	7600	-43.16	20241014	4040	6.93	20241209	7600	-43.16	20241014	4040	6.93	20241209	0.72	N	016450	500	200 억	741881	N	N	0	N	N
106	20241211	160314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4345	120	2	2.84	469929990	108348	82.88	4230	4385	4230	5490	2960	4225	4337.23	1.74	0	45726	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1738	3.08	0.34	12	0.27	1411.00	12849.00	7600	20241014	-42.83	4040	20241209	7.55	7600	-42.83	20241014	4040	7.55	20241209	7600	-42.83	20241014	4040	7.55	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
107	20241211	150235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4335	110	2	2.60	442659665	102051	78.06	4230	4385	4230	5490	2960	4225	4337.63	1.74	0	41913	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1734	3.07	0.34	12	0.26	1411.00	12849.00	7600	20241014	-42.96	4040	20241209	7.30	7600	-42.96	20241014	4040	7.30	20241209	7600	-42.96	20241014	4040	7.30	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
108	20241211	140316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4325	100	2	2.37	375831635	86576	66.22	4230	4385	4230	5490	2960	4225	4341.06	1.74	0	34705	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1730	3.07	0.34	12	0.22	1411.00	12849.00	7600	20241014	-43.09	4040	20241209	7.05	7600	-43.09	20241014	4040	7.05	20241209	7600	-43.09	20241014	4040	7.05	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
109	20241211	130316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4345	120	2	2.84	324439300	74684	57.13	4230	4385	4230	5490	2960	4225	4344.16	1.74	0	33107	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1738	3.08	0.34	12	0.19	1411.00	12849.00	7600	20241014	-42.83	4040	20241209	7.55	7600	-42.83	20241014	4040	7.55	20241209	7600	-42.83	20241014	4040	7.55	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
110	20241211	120318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4330	105	2	2.49	267193760	61495	47.04	4230	4385	4230	5490	2960	4225	4344.97	1.74	0	30498	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1732	3.07	0.34	12	0.15	1411.00	12849.00	7600	20241014	-43.03	4040	20241209	7.18	7600	-43.03	20241014	4040	7.18	20241209	7600	-43.03	20241014	4040	7.18	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
111	20241211	110316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4355	130	2	3.08	228370080	52556	40.20	4230	4385	4230	5490	2960	4225	4345.27	1.74	0	28465	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1742	3.09	0.34	12	0.13	1411.00	12849.00	7600	20241014	-42.70	4040	20241209	7.80	7600	-42.70	20241014	4040	7.80	20241209	7600	-42.70	20241014	4040	7.80	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
112	20241211	100316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4375	150	2	3.55	176925760	40736	31.16	4230	4385	4230	5490	2960	4225	4343.23	1.74	0	23620	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1750	3.10	0.34	12	0.10	1411.00	12849.00	7600	20241014	-42.43	4040	20241209	8.29	7600	-42.43	20241014	4040	8.29	20241209	7600	-42.43	20241014	4040	8.29	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
113	20241211	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4290	65	2	1.54	11145985	2624	2.01	4230	4290	4230	5490	2960	4225	4247.71	1.74	0	1783	4531	4377	4226	4072	3921	4455	4150	200	1265	500	3040	5	1	40000000	1716	3.04	0.33	12	0.01	1411.00	12849.00	7600	20241014	-43.55	4040	20241209	6.19	7600	-43.55	20241014	4040	6.19	20241209	7600	-43.55	20241014	4040	6.19	20241209	0.74	N	016450	500	200 억	694823	N	N	1	N	N
114	20241210	160315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4225	165	2	4.06	553509960	130725	91.13	4075	4380	4075	5270	2845	4060	4234.16	1.65	0	34367	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1690	2.99	0.33	12	0.33	1411.00	12849.00	7600	20241014	-44.41	4040	20241209	4.58	7600	-44.41	20241014	4040	4.58	20241209	7600	-44.41	20241014	4040	4.58	20241209	0.75	N	016450	500	200 억	660820	N	N	1	N	N
115	20241210	150315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4270	210	2	5.17	519058585	122604	85.46	4075	4380	4075	5270	2845	4060	4233.62	1.65	0	31852	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1708	3.03	0.33	12	0.31	1411.00	12849.00	7600	20241014	-43.82	4040	20241209	5.69	7600	-43.82	20241014	4040	5.69	20241209	7600	-43.82	20241014	4040	5.69	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
116	20241210	140315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4280	220	2	5.42	510754835	120660	84.11	4075	4380	4075	5270	2845	4060	4233.01	1.65	0	30837	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1712	3.03	0.33	12	0.30	1411.00	12849.00	7600	20241014	-43.68	4040	20241209	5.94	7600	-43.68	20241014	4040	5.94	20241209	7600	-43.68	20241014	4040	5.94	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
117	20241210	130313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4275	215	2	5.30	468721950	110814	77.25	4075	4380	4075	5270	2845	4060	4229.81	1.65	0	28611	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1710	3.03	0.33	12	0.28	1411.00	12849.00	7600	20241014	-43.75	4040	20241209	5.82	7600	-43.75	20241014	4040	5.82	20241209	7600	-43.75	20241014	4040	5.82	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
118	20241210	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4280	220	2	5.42	411615820	97405	67.90	4075	4380	4075	5270	2845	4060	4225.82	1.65	0	28730	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1712	3.03	0.33	12	0.24	1411.00	12849.00	7600	20241014	-43.68	4040	20241209	5.94	7600	-43.68	20241014	4040	5.94	20241209	7600	-43.68	20241014	4040	5.94	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
119	20241210	110314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4250	190	2	4.68	271406450	64632	45.05	4075	4290	4075	5270	2845	4060	4199.26	1.65	0	32160	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1700	3.01	0.33	12	0.16	1411.00	12849.00	7600	20241014	-44.08	4040	20241209	5.20	7600	-44.08	20241014	4040	5.20	20241209	7600	-44.08	20241014	4040	5.20	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
120	20241210	100314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4215	155	2	3.82	131395580	31561	22.00	4075	4250	4075	5270	2845	4060	4163.23	1.65	0	14125	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1686	2.99	0.33	12	0.08	1411.00	12849.00	7600	20241014	-44.54	4040	20241209	4.33	7600	-44.54	20241014	4040	4.33	20241209	7600	-44.54	20241014	4040	4.33	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
121	20241210	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4165	105	2	2.59	29488865	7184	5.01	4075	4170	4075	5270	2845	4060	4104.80	1.65	0	3931	4293	4176	4108	3991	3923	4142	3957	200	1210	500	2920	5	1	40000000	1666	2.95	0.32	12	0.02	1411.00	12849.00	7600	20241014	-45.20	4040	20241209	3.09	7600	-45.20	20241014	4040	3.09	20241209	7600	-45.20	20241014	4040	3.09	20241209	0.75	N	016450	500	200 억	660820	N	N	0	N	N
122	20241209	160312	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4060	-170	5	-4.02	575074055	140588	97.03	4170	4225	4040	5490	2965	4230	4090.59	1.61	0	15158	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1624	2.88	0.32	12	0.35	1411.00	12849.00	7600	20241014	-46.58	4040	20241209	0.50	7600	-46.58	20241014	4040	0.50	20241209	7600	-46.58	20241014	4040	0.50	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
123	20241209	150315	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4085	-145	5	-3.43	470324625	114814	79.24	4170	4225	4060	5490	2965	4230	4096.40	1.61	0	15292	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1634	2.90	0.32	12	0.29	1411.00	12849.00	7600	20241014	-46.25	4060	20241209	0.62	7600	-46.25	20241014	4060	0.62	20241209	7600	-46.25	20241014	4060	0.62	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
124	20241209	140314	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4095	-135	5	-3.19	453154240	110603	76.33	4170	4225	4060	5490	2965	4230	4097.12	1.61	0	15130	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1638	2.90	0.32	12	0.28	1411.00	12849.00	7600	20241014	-46.12	4060	20241209	0.86	7600	-46.12	20241014	4060	0.86	20241209	7600	-46.12	20241014	4060	0.86	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
125	20241209	130316	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4080	-150	5	-3.55	430379975	105009	72.47	4170	4225	4060	5490	2965	4230	4098.51	1.61	0	13949	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1632	2.89	0.32	12	0.26	1411.00	12849.00	7600	20241014	-46.32	4060	20241209	0.49	7600	-46.32	20241014	4060	0.49	20241209	7600	-46.32	20241014	4060	0.49	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
126	20241209	120314	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4085	-145	5	-3.43	405903450	99022	68.34	4170	4225	4060	5490	2965	4230	4099.12	1.61	0	14260	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1634	2.90	0.32	12	0.25	1411.00	12849.00	7600	20241014	-46.25	4060	20241209	0.62	7600	-46.25	20241014	4060	0.62	20241209	7600	-46.25	20241014	4060	0.62	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
127	20241209	110315	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4065	-165	5	-3.90	366377690	89317	61.64	4170	4225	4060	5490	2965	4230	4101.99	1.61	0	15275	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1626	2.88	0.32	12	0.22	1411.00	12849.00	7600	20241014	-46.51	4060	20241209	0.12	7600	-46.51	20241014	4060	0.12	20241209	7600	-46.51	20241014	4060	0.12	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
128	20241209	100314	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4100	-130	5	-3.07	289120425	70412	48.60	4170	4225	4060	5490	2965	4230	4106.12	1.61	0	12262	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1640	2.91	0.32	12	0.18	1411.00	12849.00	7600	20241014	-46.05	4060	20241209	0.99	7600	-46.05	20241014	4060	0.99	20241209	7600	-46.05	20241014	4060	0.99	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
129	20241209	090313	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	4130	-100	5	-2.36	43630050	10533	7.27	4170	4225	4100	5490	2965	4230	4142.22	1.61	0	1326	4443	4336	4253	4146	4063	4295	4105	200	1260	500	3040	5	1	40000000	1652	2.93	0.32	12	0.03	1411.00	12849.00	7600	20241014	-45.66	4100	20241209	0.73	7600	-45.66	20241014	4100	0.73	20241209	7600	-45.66	20241014	4100	0.73	20241209	0.76	N	016450	500	200 억	644496	N	N	0	N	N
130	20241206	160312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4230	-70	5	-1.63	615739355	144801	204.39	4270	4360	4170	5590	3010	4300	4252.36	1.59	0	-737	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1692	3.00	0.33	12	0.36	1411.00	12849.00	7600	20241014	-44.34	4155	20240805	1.81	7600	-44.34	20241014	4155	1.81	20240805	7600	-44.34	20241014	4155	1.81	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
131	20241206	150312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4305	5	2	0.12	561387980	132023	186.35	4270	4360	4170	5590	3010	4300	4252.20	1.59	0	2469	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1722	3.05	0.34	12	0.33	1411.00	12849.00	7600	20241014	-43.36	4155	20240805	3.61	7600	-43.36	20241014	4155	3.61	20240805	7600	-43.36	20241014	4155	3.61	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
132	20241206	140311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4285	-15	5	-0.35	530023125	124710	176.03	4270	4360	4170	5590	3010	4300	4250.04	1.59	0	683	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1714	3.04	0.33	12	0.31	1411.00	12849.00	7600	20241014	-43.62	4155	20240805	3.13	7600	-43.62	20241014	4155	3.13	20240805	7600	-43.62	20241014	4155	3.13	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
133	20241206	130312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4265	-35	5	-0.81	493699390	116200	164.02	4270	4360	4170	5590	3010	4300	4248.70	1.59	0	-889	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1706	3.02	0.33	12	0.29	1411.00	12849.00	7600	20241014	-43.88	4155	20240805	2.65	7600	-43.88	20241014	4155	2.65	20240805	7600	-43.88	20241014	4155	2.65	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
134	20241206	120310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4270	-30	5	-0.70	462093090	108805	153.58	4270	4360	4170	5590	3010	4300	4246.98	1.59	0	-213	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1708	3.03	0.33	12	0.27	1411.00	12849.00	7600	20241014	-43.82	4155	20240805	2.77	7600	-43.82	20241014	4155	2.77	20240805	7600	-43.82	20241014	4155	2.77	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
135	20241206	110312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4200	-100	5	-2.33	396668020	93498	131.97	4270	4360	4170	5590	3010	4300	4242.53	1.59	0	-3600	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1680	2.98	0.33	12	0.23	1411.00	12849.00	7600	20241014	-44.74	4155	20240805	1.08	7600	-44.74	20241014	4155	1.08	20240805	7600	-44.74	20241014	4155	1.08	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
136	20241206	100310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4250	-50	5	-1.16	170659840	39874	56.28	4270	4360	4215	5590	3010	4300	4279.98	1.59	0	-2680	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1700	3.01	0.33	12	0.10	1411.00	12849.00	7600	20241014	-44.08	4155	20240805	2.29	7600	-44.08	20241014	4155	2.29	20240805	7600	-44.08	20241014	4155	2.29	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
137	20241206	090312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4305	5	2	0.12	22410275	5214	7.36	4270	4345	4270	5590	3010	4300	4298.10	1.59	0	1647	4493	4396	4343	4246	4193	4370	4220	200	1290	500	3090	5	1	40000000	1722	3.05	0.34	12	0.01	1411.00	12849.00	7600	20241014	-43.36	4155	20240805	3.61	7600	-43.36	20241014	4155	3.61	20240805	7600	-43.36	20241014	4155	3.61	20240805	0.76	N	016450	500	200 억	637297	N	N	0	N	N
138	20241205	160307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4300	-65	5	-1.49	302492425	69837	62.42	4380	4440	4290	5670	3060	4365	4331.52	1.64	0	-20050	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1720	3.05	0.33	12	0.17	1411.00	12849.00	7600	20241014	-43.42	4155	20240805	3.49	7600	-43.42	20241014	4155	3.49	20240805	7600	-43.42	20241014	4155	3.49	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
139	20241205	150310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4310	-55	5	-1.26	277673985	64077	57.27	4380	4440	4290	5670	3060	4365	4333.44	1.64	0	-20117	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1724	3.05	0.34	12	0.16	1411.00	12849.00	7600	20241014	-43.29	4155	20240805	3.73	7600	-43.29	20241014	4155	3.73	20240805	7600	-43.29	20241014	4155	3.73	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
140	20241205	140308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4310	-55	5	-1.26	233704375	53892	48.17	4380	4440	4290	5670	3060	4365	4336.53	1.64	0	-15745	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1724	3.05	0.34	12	0.13	1411.00	12849.00	7600	20241014	-43.29	4155	20240805	3.73	7600	-43.29	20241014	4155	3.73	20240805	7600	-43.29	20241014	4155	3.73	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
141	20241205	130308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4315	-50	5	-1.15	211825725	48815	43.63	4380	4440	4290	5670	3060	4365	4339.36	1.64	0	-15227	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1726	3.06	0.34	12	0.12	1411.00	12849.00	7600	20241014	-43.22	4155	20240805	3.85	7600	-43.22	20241014	4155	3.85	20240805	7600	-43.22	20241014	4155	3.85	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
142	20241205	120308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4330	-35	5	-0.80	174898920	40261	35.99	4380	4440	4290	5670	3060	4365	4344.13	1.64	0	-15677	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1732	3.07	0.34	12	0.10	1411.00	12849.00	7600	20241014	-43.03	4155	20240805	4.21	7600	-43.03	20241014	4155	4.21	20240805	7600	-43.03	20241014	4155	4.21	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
143	20241205	110308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4335	-30	5	-0.69	139884445	32186	28.77	4380	4440	4290	5670	3060	4365	4346.13	1.64	0	-14943	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1734	3.07	0.34	12	0.08	1411.00	12849.00	7600	20241014	-42.96	4155	20240805	4.33	7600	-42.96	20241014	4155	4.33	20240805	7600	-42.96	20241014	4155	4.33	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
144	20241205	100306	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4315	-50	5	-1.15	106302145	24448	21.85	4380	4440	4290	5670	3060	4365	4348.09	1.64	0	-13333	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1726	3.06	0.34	12	0.06	1411.00	12849.00	7600	20241014	-43.22	4155	20240805	3.85	7600	-43.22	20241014	4155	3.85	20240805	7600	-43.22	20241014	4155	3.85	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
145	20241205	090308	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4430	65	2	1.49	14146250	3209	2.87	4380	4440	4380	5670	3060	4365	4408.30	1.64	0	-708	4535	4450	4385	4300	4235	4492	4342	200	1305	500	3140	5	1	40000000	1772	3.14	0.34	12	0.01	1411.00	12849.00	7600	20241014	-41.71	4155	20240805	6.62	7600	-41.71	20241014	4155	6.62	20240805	7600	-41.71	20241014	4155	6.62	20240805	0.76	N	016450	500	200 억	657432	N	N	0	N	N
146	20241204	160304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4365	-100	5	-2.24	483517670	110389	198.55	4320	4470	4320	5800	3130	4465	4380.15	1.64	0	1306	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1746	3.09	0.34	12	0.28	1411.00	12849.00	7600	20241014	-42.57	4155	20240805	5.05	7600	-42.57	20241014	4155	5.05	20240805	7600	-42.57	20241014	4155	5.05	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
147	20241204	150305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4360	-105	5	-2.35	473717190	108141	194.51	4320	4470	4320	5800	3130	4465	4380.55	1.64	0	2097	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1744	3.09	0.34	12	0.27	1411.00	12849.00	7600	20241014	-42.63	4155	20240805	4.93	7600	-42.63	20241014	4155	4.93	20240805	7600	-42.63	20241014	4155	4.93	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
148	20241204	140304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4370	-95	5	-2.13	428892050	97865	176.02	4320	4470	4320	5800	3130	4465	4382.49	1.64	0	3651	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1748	3.10	0.34	12	0.24	1411.00	12849.00	7600	20241014	-42.50	4155	20240805	5.17	7600	-42.50	20241014	4155	5.17	20240805	7600	-42.50	20241014	4155	5.17	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
149	20241204	130304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4370	-95	5	-2.13	417748210	95317	171.44	4320	4470	4320	5800	3130	4465	4382.73	1.64	0	3857	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1748	3.10	0.34	12	0.24	1411.00	12849.00	7600	20241014	-42.50	4155	20240805	5.17	7600	-42.50	20241014	4155	5.17	20240805	7600	-42.50	20241014	4155	5.17	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
150	20241204	120304	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4380	-85	5	-1.90	405934305	92618	166.59	4320	4470	4320	5800	3130	4465	4382.89	1.64	0	3070	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1752	3.10	0.34	12	0.23	1411.00	12849.00	7600	20241014	-42.37	4155	20240805	5.42	7600	-42.37	20241014	4155	5.42	20240805	7600	-42.37	20241014	4155	5.42	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
151	20241204	110258	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4370	-95	5	-2.13	385283510	87887	158.08	4320	4470	4320	5800	3130	4465	4383.85	1.64	0	3888	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1748	3.10	0.34	12	0.22	1411.00	12849.00	7600	20241014	-42.50	4155	20240805	5.17	7600	-42.50	20241014	4155	5.17	20240805	7600	-42.50	20241014	4155	5.17	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
152	20241204	100259	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4400	-65	5	-1.46	301929065	68795	123.74	4320	4470	4320	5800	3130	4465	4388.82	1.64	0	3562	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1760	3.12	0.34	12	0.17	1411.00	12849.00	7600	20241014	-42.11	4155	20240805	5.90	7600	-42.11	20241014	4155	5.90	20240805	7600	-42.11	20241014	4155	5.90	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
153	20241204	090303	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4420	-45	5	-1.01	12157720	2769	4.98	4320	4420	4320	5800	3130	4465	4390.65	1.64	0	1941	4578	4521	4423	4366	4268	4550	4395	200	1335	500	3210	5	1	40000000	1768	3.13	0.34	12	0.01	1411.00	12849.00	7600	20241014	-41.84	4155	20240805	6.38	7600	-41.84	20241014	4155	6.38	20240805	7600	-41.84	20241014	4155	6.38	20240805	0.78	N	016450	500	200 억	654058	N	N	1	N	N
154	20241203	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4465	115	2	2.64	246324415	55544	68.78	4350	4480	4325	5650	3045	4350	4434.75	1.61	0	6401	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1786	3.16	0.35	12	0.14	1411.00	12849.00	7600	20241014	-41.25	4155	20240805	7.46	7600	-41.25	20241014	4155	7.46	20240805	7600	-41.25	20241014	4155	7.46	20240805	0.78	N	016450	500	200 억	644206	N	N	1	N	N
155	20241203	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4460	110	2	2.53	225706110	50922	63.05	4350	4480	4325	5650	3045	4350	4432.39	1.61	0	3767	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1784	3.16	0.35	12	0.13	1411.00	12849.00	7600	20241014	-41.32	4155	20240805	7.34	7600	-41.32	20241014	4155	7.34	20240805	7600	-41.32	20241014	4155	7.34	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
156	20241203	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4470	120	2	2.76	200504800	45281	56.07	4350	4480	4325	5650	3045	4350	4428.01	1.61	0	3551	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1788	3.17	0.35	12	0.11	1411.00	12849.00	7600	20241014	-41.18	4155	20240805	7.58	7600	-41.18	20241014	4155	7.58	20240805	7600	-41.18	20241014	4155	7.58	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
157	20241203	130316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4470	120	2	2.76	190468380	43035	53.29	4350	4480	4325	5650	3045	4350	4425.89	1.61	0	3908	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1788	3.17	0.35	12	0.11	1411.00	12849.00	7600	20241014	-41.18	4155	20240805	7.58	7600	-41.18	20241014	4155	7.58	20240805	7600	-41.18	20241014	4155	7.58	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
158	20241203	120328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4455	105	2	2.41	151454885	34299	42.47	4350	4460	4325	5650	3045	4350	4415.72	1.61	0	4355	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1782	3.16	0.35	12	0.09	1411.00	12849.00	7600	20241014	-41.38	4155	20240805	7.22	7600	-41.38	20241014	4155	7.22	20240805	7600	-41.38	20241014	4155	7.22	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
159	20241203	110315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4445	95	2	2.18	111221750	25246	31.26	4350	4460	4325	5650	3045	4350	4405.52	1.61	0	2955	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1778	3.15	0.35	12	0.06	1411.00	12849.00	7600	20241014	-41.51	4155	20240805	6.98	7600	-41.51	20241014	4155	6.98	20240805	7600	-41.51	20241014	4155	6.98	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
160	20241203	100309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4405	55	2	1.26	59336325	13532	16.76	4350	4420	4325	5650	3045	4350	4384.89	1.61	0	2874	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1762	3.12	0.34	12	0.03	1411.00	12849.00	7600	20241014	-42.04	4155	20240805	6.02	7600	-42.04	20241014	4155	6.02	20240805	7600	-42.04	20241014	4155	6.02	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
161	20241203	090309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4395	45	2	1.03	13256955	3039	3.76	4350	4395	4350	5650	3045	4350	4362.28	1.61	0	269	4610	4480	4330	4200	4050	4405	4125	200	1300	500	3130	5	1	40000000	1758	3.11	0.34	12	0.01	1411.00	12849.00	7600	20241014	-42.17	4155	20240805	5.78	7600	-42.17	20241014	4155	5.78	20240805	7600	-42.17	20241014	4155	5.78	20240805	0.78	N	016450	500	200 억	644206	N	N	0	N	N
162	20241202	160300	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4350	-50	5	-1.14	350532090	80396	108.97	4410	4460	4180	5720	3080	4400	4360.09	1.55	0	22959	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1740	3.08	0.34	12	0.20	1411.00	12849.00	7600	20241014	-42.76	4155	20240805	4.69	7600	-42.76	20241014	4155	4.69	20240805	7600	-42.76	20241014	4155	4.69	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
163	20241202	150321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4365	-35	5	-0.80	330003130	75680	102.57	4410	4460	4180	5720	3080	4400	4360.51	1.55	0	22863	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1746	3.09	0.34	12	0.19	1411.00	12849.00	7600	20241014	-42.57	4155	20240805	5.05	7600	-42.57	20241014	4155	5.05	20240805	7600	-42.57	20241014	4155	5.05	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
164	20241202	140311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4380	-20	5	-0.45	305050010	69961	94.82	4410	4460	4180	5720	3080	4400	4360.29	1.55	0	21405	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1752	3.10	0.34	12	0.17	1411.00	12849.00	7600	20241014	-42.37	4155	20240805	5.42	7600	-42.37	20241014	4155	5.42	20240805	7600	-42.37	20241014	4155	5.42	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
165	20241202	130315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4345	-55	5	-1.25	290791145	66698	90.40	4410	4460	4180	5720	3080	4400	4359.82	1.55	0	20336	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1738	3.08	0.34	12	0.17	1411.00	12849.00	7600	20241014	-42.83	4155	20240805	4.57	7600	-42.83	20241014	4155	4.57	20240805	7600	-42.83	20241014	4155	4.57	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
166	20241202	120319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4350	-50	5	-1.14	267993180	61460	83.30	4410	4460	4180	5720	3080	4400	4360.45	1.55	0	20430	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1740	3.08	0.34	12	0.15	1411.00	12849.00	7600	20241014	-42.76	4155	20240805	4.69	7600	-42.76	20241014	4155	4.69	20240805	7600	-42.76	20241014	4155	4.69	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
167	20241202	110305	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4340	-60	5	-1.36	258782055	59342	80.43	4410	4460	4180	5720	3080	4400	4360.86	1.55	0	21093	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1736	3.08	0.34	12	0.15	1411.00	12849.00	7600	20241014	-42.89	4155	20240805	4.45	7600	-42.89	20241014	4155	4.45	20240805	7600	-42.89	20241014	4155	4.45	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
168	20241202	100301	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4355	-45	5	-1.02	204427250	46826	63.47	4410	4460	4180	5720	3080	4400	4365.68	1.55	0	15976	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1742	3.09	0.34	12	0.12	1411.00	12849.00	7600	20241014	-42.70	4155	20240805	4.81	7600	-42.70	20241014	4155	4.81	20240805	7600	-42.70	20241014	4155	4.81	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N
169	20241202	090303	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	4455	55	2	1.25	23004875	5204	7.05	4410	4455	4410	5720	3080	4400	4420.61	1.55	0	1338	4513	4456	4418	4361	4323	4437	4342	200	1320	500	3160	5	1	40000000	1782	3.16	0.35	12	0.01	1411.00	12849.00	7600	20241014	-41.38	4155	20240805	7.22	7600	-41.38	20241014	4155	7.22	20240805	7600	-41.38	20241014	4155	7.22	20240805	0.79	N	016450	500	200 억	619884	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History