KissMeData/093050/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231229	160806	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
3	20231229	150801	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
4	20231229	140800	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
5	20231229	130801	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
6	20231229	120802	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
7	20231229	110727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
8	20231229	100734	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
9	20231229	090735	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	288708040	21830	26.00	13250	13300	13150	17220	9280	13250	13224.73	16.64	-4776	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4864827	N	N	63	N	N
10	20231228	160727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	20	2	0.15	285523240	21590	25.72	13250	13300	13150	17220	9280	13250	13224.73	16.67	6160	-11406	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3880	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	63	N	N
11	20231228	150733	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13260	10	2	0.08	242428800	18341	21.85	13250	13300	13150	17220	9280	13250	13217.86	16.67	6160	-9985	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3877	2.55	0.26	12	0.06	5208.00	50518.00	18460	20230406	-28.17	12620	20231019	5.07	18460	-28.17	20230406	12620	5.07	20231019	18460	-28.17	20230406	12620	5.07	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
12	20231228	140726	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13250	0	3	0.00	192757270	14589	17.38	13250	13300	13150	17220	9280	13250	13212.51	16.67	6160	-8419	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3874	2.54	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.22	12620	20231019	4.99	18460	-28.22	20230406	12620	4.99	20231019	18460	-28.22	20230406	12620	4.99	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
13	20231228	130726	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13220	-30	5	-0.23	156732140	11866	14.13	13250	13300	13150	17220	9280	13250	13208.51	16.67	6160	-7637	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3866	2.54	0.26	12	0.04	5208.00	50518.00	18460	20230406	-28.39	12620	20231019	4.75	18460	-28.39	20230406	12620	4.75	20231019	18460	-28.39	20230406	12620	4.75	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
14	20231228	120729	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13210	-40	5	-0.30	123612630	9360	11.15	13250	13300	13150	17220	9280	13250	13206.48	16.67	6160	-6395	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3863	2.54	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.44	12620	20231019	4.68	18460	-28.44	20230406	12620	4.68	20231019	18460	-28.44	20230406	12620	4.68	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
15	20231228	110730	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13240	-10	5	-0.08	105217020	7970	9.49	13250	13300	13150	17220	9280	13250	13201.63	16.67	6160	-5653	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3871	2.54	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.28	12620	20231019	4.91	18460	-28.28	20230406	12620	4.91	20231019	18460	-28.28	20230406	12620	4.91	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
16	20231228	100725	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13290	40	2	0.30	80085520	6068	7.23	13250	13290	13150	17220	9280	13250	13198.01	16.67	6160	-4492	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3886	2.55	0.26	12	0.02	5208.00	50518.00	18460	20230406	-28.01	12620	20231019	5.31	18460	-28.01	20230406	12620	5.31	20231019	18460	-28.01	20230406	12620	5.31	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
17	20231228	090727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13190	-60	5	-0.45	25004930	1896	2.26	13250	13250	13160	17220	9280	13250	13188.25	16.67	6160	-1672	13870	13560	13380	13070	12890	13470	12980	1462	3970	5000	9800	10	1	29240000	3857	2.53	0.26	12	0.01	5208.00	50518.00	18460	20230406	-28.55	12620	20231019	4.52	18460	-28.55	20230406	12620	4.52	20231019	18460	-28.55	20230406	12620	4.52	20231019	0.48	N	093050	5000	1462 억	4875763	N	N	0	N	N
18	20231227	160720	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13250	-550	5	-3.99	1118625520	83958	129.39	13400	13690	13200	17940	9660	13800	13323.63	16.82	9690	-49779	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3874	2.54	0.26	12	0.29	5208.00	50518.00	18460	20230406	-28.22	12620	20231019	4.99	18460	-28.22	20230406	12620	4.99	20231019	18460	-28.22	20230406	12620	4.99	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
19	20231227	150731	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13230	-570	5	-4.13	1056158350	79237	122.11	13400	13690	13200	17940	9660	13800	13329.11	16.82	9690	-46544	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3868	2.54	0.26	12	0.27	5208.00	50518.00	18460	20230406	-28.33	12620	20231019	4.83	18460	-28.33	20230406	12620	4.83	20231019	18460	-28.33	20230406	12620	4.83	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
20	20231227	140728	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13230	-570	5	-4.13	898633250	67323	103.75	13400	13690	13230	17940	9660	13800	13348.09	16.82	9690	-36812	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3868	2.54	0.26	12	0.23	5208.00	50518.00	18460	20230406	-28.33	12620	20231019	4.83	18460	-28.33	20230406	12620	4.83	20231019	18460	-28.33	20230406	12620	4.83	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
21	20231227	130723	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	-500	5	-3.62	712156790	53256	82.07	13400	13690	13260	17940	9660	13800	13372.33	16.82	9690	-23681	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3889	2.55	0.26	12	0.18	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
22	20231227	120724	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13260	-540	5	-3.91	661720460	49457	76.22	13400	13690	13260	17940	9660	13800	13379.71	16.82	9690	-20991	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3877	2.55	0.26	12	0.17	5208.00	50518.00	18460	20230406	-28.17	12620	20231019	5.07	18460	-28.17	20230406	12620	5.07	20231019	18460	-28.17	20230406	12620	5.07	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
23	20231227	110728	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13340	-460	5	-3.33	578946300	43232	66.62	13400	13690	13290	17940	9660	13800	13391.62	16.82	9690	-15445	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3901	2.56	0.26	12	0.15	5208.00	50518.00	18460	20230406	-27.74	12620	20231019	5.71	18460	-27.74	20230406	12620	5.71	20231019	18460	-27.74	20230406	12620	5.71	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
24	20231227	100727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13350	-450	5	-3.26	429483120	32027	49.36	13400	13690	13350	17940	9660	13800	13410.03	16.82	9690	-8996	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3904	2.56	0.26	12	0.11	5208.00	50518.00	18460	20230406	-27.68	12620	20231019	5.78	18460	-27.68	20230406	12620	5.78	20231019	18460	-27.68	20230406	12620	5.78	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
25	20231227	090729	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13440	-360	5	-2.61	226187520	16852	25.97	13400	13690	13400	17940	9660	13800	13422.00	16.82	9690	3000	13913	13856	13753	13696	13593	13885	13725	1462	4140	5000	10210	10	1	29240000	3930	2.58	0.27	12	0.06	5208.00	50518.00	18460	20230406	-27.19	12620	20231019	6.50	18460	-27.19	20230406	12620	6.50	20231019	18460	-27.19	20230406	12620	6.50	20231019	0.48	N	093050	5000	1462 억	4919428	N	N	67	N	N
26	20231226	160729	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13800	140	2	1.02	891604750	64890	161.71	13720	13810	13650	17750	9570	13660	13740.12	16.72	6681	21632	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4035	2.65	0.27	12	0.22	5208.00	50518.00	18460	20230406	-25.24	12620	20231019	9.35	18460	-25.24	20230406	12620	9.35	20231019	18460	-25.24	20230406	12620	9.35	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	67	N	N
27	20231226	150726	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13790	130	2	0.95	826519710	60173	149.96	13720	13810	13650	17750	9570	13660	13735.73	16.72	6681	21719	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4032	2.65	0.27	12	0.21	5208.00	50518.00	18460	20230406	-25.30	12620	20231019	9.27	18460	-25.30	20230406	12620	9.27	20231019	18460	-25.30	20230406	12620	9.27	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
28	20231226	140728	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13780	120	2	0.88	748137820	54480	135.77	13720	13810	13650	17750	9570	13660	13732.34	16.72	6681	21884	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4029	2.65	0.27	12	0.19	5208.00	50518.00	18460	20230406	-25.35	12620	20231019	9.19	18460	-25.35	20230406	12620	9.19	20231019	18460	-25.35	20230406	12620	9.19	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
29	20231226	130728	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13760	100	2	0.73	620076330	45170	112.57	13720	13810	13650	17750	9570	13660	13727.62	16.72	6681	21344	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4023	2.64	0.27	12	0.15	5208.00	50518.00	18460	20230406	-25.46	12620	20231019	9.03	18460	-25.46	20230406	12620	9.03	20231019	18460	-25.46	20230406	12620	9.03	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
30	20231226	120727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13770	110	2	0.81	568708940	41437	103.26	13720	13810	13650	17750	9570	13660	13724.67	16.72	6681	21073	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4026	2.64	0.27	12	0.14	5208.00	50518.00	18460	20230406	-25.41	12620	20231019	9.11	18460	-25.41	20230406	12620	9.11	20231019	18460	-25.41	20230406	12620	9.11	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
31	20231226	110730	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	80	2	0.59	472786680	34468	85.90	13720	13810	13650	17750	9570	13660	13716.69	16.72	6681	18181	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4018	2.64	0.27	12	0.12	5208.00	50518.00	18460	20230406	-25.57	12620	20231019	8.87	18460	-25.57	20230406	12620	8.87	20231019	18460	-25.57	20230406	12620	8.87	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
32	20231226	100727	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	70	2	0.51	309658110	22621	56.37	13720	13750	13650	17750	9570	13660	13688.97	16.72	6681	10067	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4015	2.64	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
33	20231226	090729	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	20	2	0.15	2203260	161	0.40	13720	13720	13670	17750	9570	13660	13685.00	16.72	6681	-10	13793	13726	13663	13596	13533	13725	13595	1462	4090	5000	10100	10	1	29240000	4000	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.47	N	093050	5000	1462 억	4888588	N	N	14	N	N
34	20231222	160718	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	0	3	0.00	547514250	40124	159.48	13660	13730	13600	17750	9570	13660	13645.56	16.78	1466	-6546	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3994	2.62	0.27	12	0.14	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	14	N	N
35	20231222	150715	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	10	2	0.07	489553980	35881	142.61	13660	13730	13600	17750	9570	13660	13643.82	16.78	1466	-5605	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3997	2.62	0.27	12	0.12	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
36	20231222	140712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	0	3	0.00	449104240	32920	130.84	13660	13730	13600	17750	9570	13660	13642.29	16.78	1466	-5112	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3994	2.62	0.27	12	0.11	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
37	20231222	130715	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13650	-10	5	-0.07	411903260	30196	120.02	13660	13730	13600	17750	9570	13660	13640.99	16.78	1466	-4777	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3991	2.62	0.27	12	0.10	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
38	20231222	120713	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13640	-20	5	-0.15	344665600	25265	100.42	13660	13730	13600	17750	9570	13660	13642.02	16.78	1466	-5160	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3988	2.62	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.11	12620	20231019	8.08	18460	-26.11	20230406	12620	8.08	20231019	18460	-26.11	20230406	12620	8.08	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
39	20231222	110712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13640	-20	5	-0.15	190092140	13924	55.34	13660	13730	13610	17750	9570	13660	13652.12	16.78	1466	-2422	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3988	2.62	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.11	12620	20231019	8.08	18460	-26.11	20230406	12620	8.08	20231019	18460	-26.11	20230406	12620	8.08	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
40	20231222	100711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	10	2	0.07	41426130	3031	12.05	13660	13730	13610	17750	9570	13660	13667.48	16.78	1466	-1584	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3997	2.62	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
41	20231222	090713	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	0	3	0.00	6379070	467	1.86	13660	13730	13610	17750	9570	13660	13659.68	16.78	1466	-348	13826	13742	13646	13562	13466	13695	13515	1462	4090	5000	10100	10	1	29240000	3994	2.62	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.47	N	093050	5000	1462 억	4905840	N	N	3	N	N
42	20231221	160709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	-50	5	-0.36	343542420	25160	141.46	13720	13730	13550	17820	9600	13710	13654.31	16.79	5431	-1240	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	3994	2.62	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	3	N	N
43	20231221	150711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	-30	5	-0.22	312313340	22875	128.61	13720	13730	13550	17820	9600	13710	13653.04	16.79	5431	-189	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	4000	2.63	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
44	20231221	140710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	-40	5	-0.29	287802980	21083	118.54	13720	13730	13550	17820	9600	13710	13650.95	16.79	5431	338	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	3997	2.62	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
45	20231221	130708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13640	-70	5	-0.51	191882530	14066	79.08	13720	13730	13550	17820	9600	13710	13641.58	16.79	5431	865	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	3988	2.62	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.11	12620	20231019	8.08	18460	-26.11	20230406	12620	8.08	20231019	18460	-26.11	20230406	12620	8.08	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
46	20231221	120713	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13650	-60	5	-0.44	171385270	12563	70.63	13720	13730	13550	17820	9600	13710	13642.07	16.79	5431	984	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	3991	2.62	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
47	20231221	110713	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	-50	5	-0.36	61671980	4503	25.32	13720	13730	13660	17820	9600	13710	13695.75	16.79	5431	-398	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	3994	2.62	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
48	20231221	100710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	20	2	0.15	30469340	2223	12.50	13720	13730	13680	17820	9600	13710	13706.41	16.79	5431	261	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	4015	2.64	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
49	20231221	090710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-10	5	-0.07	4781510	349	1.96	13720	13720	13700	17820	9600	13710	13700.60	16.79	5431	223	13770	13740	13710	13680	13650	13725	13665	1462	4110	5000	10140	10	1	29240000	4006	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4910056	N	N	90	N	N
50	20231220	160712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-10	5	-0.07	243521900	17764	90.29	13720	13740	13680	17830	9610	13720	13708.73	16.79	1533	-4302	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4009	2.63	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	90	N	N
51	20231220	150748	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13740	20	2	0.15	230892450	16843	85.61	13720	13740	13680	17830	9610	13720	13708.51	16.79	1533	-4163	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4018	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.57	12620	20231019	8.87	18460	-25.57	20230406	12620	8.87	20231019	18460	-25.57	20230406	12620	8.87	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
52	20231220	140757	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	10	2	0.07	206026230	15031	76.40	13720	13740	13680	17830	9610	13720	13706.75	16.79	1533	-4150	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4015	2.64	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
53	20231220	130751	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-20	5	-0.15	149195450	10885	55.32	13720	13740	13680	17830	9610	13720	13706.52	16.79	1533	-4054	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4006	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
54	20231220	120708	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	-30	5	-0.22	131338420	9583	48.71	13720	13740	13680	17830	9610	13720	13705.36	16.79	1533	-3642	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4003	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
55	20231220	110711	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	-30	5	-0.22	105665350	7709	39.18	13720	13740	13680	17830	9610	13720	13706.75	16.79	1533	-2891	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4003	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
56	20231220	100710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13720	0	3	0.00	17656890	1288	6.55	13720	13730	13690	17830	9610	13720	13708.77	16.79	1533	-637	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4012	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.68	12620	20231019	8.72	18460	-25.68	20230406	12620	8.72	20231019	18460	-25.68	20230406	12620	8.72	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
57	20231220	090709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-20	5	-0.15	287830	21	0.11	13720	13720	13700	17830	9610	13720	13706.19	16.79	1533	-20	13820	13770	13700	13650	13580	13735	13615	1462	4110	5000	10150	10	1	29240000	4006	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4910328	N	N	0	N	N
58	20231219	160709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13720	-10	5	-0.07	269156270	19660	142.08	13740	13750	13630	17840	9620	13730	13690.55	16.81	-2711	-3760	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4012	2.63	0.27	12	0.07	5208.00	50518.00	18460	20230406	-25.68	12620	20231019	8.72	18460	-25.68	20230406	12620	8.72	20231019	18460	-25.68	20230406	12620	8.72	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
59	20231219	150712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	-40	5	-0.29	254616550	18600	134.42	13740	13750	13630	17840	9620	13730	13689.06	16.81	-2711	-3000	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4003	2.63	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
60	20231219	140707	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	0	3	0.00	231889580	16941	122.43	13740	13750	13630	17840	9620	13730	13688.07	16.81	-2711	-2336	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4015	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
61	20231219	130712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-20	5	-0.15	99394520	7258	52.45	13740	13750	13660	17840	9620	13730	13694.48	16.81	-2711	-2004	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4009	2.63	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
62	20231219	120712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	-50	5	-0.36	58885650	4300	31.08	13740	13750	13660	17840	9620	13730	13694.34	16.81	-2711	-1390	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4000	2.63	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
63	20231219	110712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-30	5	-0.22	38570060	2817	20.36	13740	13750	13660	17840	9620	13730	13691.89	16.81	-2711	-955	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4006	2.63	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
64	20231219	100710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-30	5	-0.22	14837850	1084	7.83	13740	13750	13660	17840	9620	13730	13688.05	16.81	-2711	-403	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4006	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
65	20231219	090707	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-30	5	-0.22	1206480	88	0.64	13740	13740	13700	17840	9620	13730	13710.00	16.81	-2711	-87	13823	13776	13703	13656	13583	13740	13620	1462	4110	5000	10160	10	1	29240000	4006	2.63	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.47	N	093050	5000	1462 억	4913865	N	N	0	N	N
66	20231218	160706	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13730	-20	5	-0.15	189328590	13827	33.48	13750	13750	13630	17870	9630	13750	13692.67	16.83	11413	-2708	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4015	2.64	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.62	12620	20231019	8.80	18460	-25.62	20230406	12620	8.80	20231019	18460	-25.62	20230406	12620	8.80	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
67	20231218	150709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	-50	5	-0.36	151177250	11039	26.73	13750	13750	13630	17870	9630	13750	13694.83	16.83	11413	-1669	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4006	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
68	20231218	140704	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	-40	5	-0.29	141752460	10352	25.07	13750	13750	13630	17870	9630	13750	13693.24	16.83	11413	-1440	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4009	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
69	20231218	130706	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	-70	5	-0.51	123413730	9012	21.82	13750	13750	13630	17870	9630	13750	13694.38	16.83	11413	-1439	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4000	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
70	20231218	120701	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	-60	5	-0.44	112150610	8189	19.83	13750	13750	13630	17870	9630	13750	13695.28	16.83	11413	-1551	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4003	2.63	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
71	20231218	110704	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	-80	5	-0.58	89259490	6518	15.78	13750	13750	13630	17870	9630	13750	13694.31	16.83	11413	-1191	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	3997	2.62	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
72	20231218	100702	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	-70	5	-0.51	64296160	4690	11.36	13750	13750	13670	17870	9630	13750	13709.20	16.83	11413	-988	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4000	2.63	0.27	12	0.02	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
73	20231218	090701	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13750	0	3	0.00	4547020	331	0.80	13750	13750	13730	17870	9630	13750	13737.22	16.83	11413	172	13890	13820	13680	13610	13470	13855	13645	1462	4120	5000	10170	10	1	29240000	4021	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.51	12620	20231019	8.95	18460	-25.51	20230406	12620	8.95	20231019	18460	-25.51	20230406	12620	8.95	20231019	0.46	N	093050	5000	1462 억	4921972	N	N	0	N	N
74	20231215	160702	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13750	210	2	1.55	563805930	41296	87.72	13610	13750	13540	17600	9480	13540	13652.80	16.76	1222	12544	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	4021	2.64	0.27	12	0.14	5208.00	50518.00	18460	20230406	-25.51	12620	20231019	8.95	18460	-25.51	20230406	12620	8.95	20231019	18460	-25.51	20230406	12620	8.95	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
75	20231215	150705	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	120	2	0.89	424371930	31153	66.17	13610	13740	13540	17600	9480	13540	13622.19	16.76	1222	8223	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3994	2.62	0.27	12	0.11	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
76	20231215	140705	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	150	2	1.11	327606070	24088	51.17	13610	13710	13540	17600	9480	13540	13600.38	16.76	1222	6799	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	4003	2.63	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
77	20231215	130700	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13540	0	3	0.00	280130160	20615	43.79	13610	13660	13540	17600	9480	13540	13588.66	16.76	1222	5395	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3959	2.60	0.27	12	0.07	5208.00	50518.00	18460	20230406	-26.65	12620	20231019	7.29	18460	-26.65	20230406	12620	7.29	20231019	18460	-26.65	20230406	12620	7.29	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
78	20231215	120701	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13540	0	3	0.00	252990030	18614	39.54	13610	13660	13540	17600	9480	13540	13591.38	16.76	1222	6518	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3959	2.60	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.65	12620	20231019	7.29	18460	-26.65	20230406	12620	7.29	20231019	18460	-26.65	20230406	12620	7.29	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
79	20231215	110657	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13600	60	2	0.44	95500240	7026	14.92	13610	13630	13540	17600	9480	13540	13592.41	16.76	1222	1391	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3977	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
80	20231215	100702	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13620	80	2	0.59	40771260	2998	6.37	13610	13630	13540	17600	9480	13540	13599.49	16.76	1222	1805	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3982	2.62	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.22	12620	20231019	7.92	18460	-26.22	20230406	12620	7.92	20231019	18460	-26.22	20230406	12620	7.92	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
81	20231215	090703	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13610	70	2	0.52	895400	66	0.14	13610	13610	13540	17600	9480	13540	13566.67	16.76	1222	31	13673	13606	13563	13496	13453	13585	13475	1462	4060	5000	10010	10	1	29240000	3980	2.61	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.27	12620	20231019	7.84	18460	-26.27	20230406	12620	7.84	20231019	18460	-26.27	20230406	12620	7.84	20231019	0.46	N	093050	5000	1462 억	4899481	N	N	0	N	N
82	20231214	160659	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13540	-10	5	-0.07	638321660	47077	165.17	13620	13630	13520	17610	9490	13550	13559.12	16.81	5156	-17379	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3959	2.60	0.27	12	0.16	5208.00	50518.00	18460	20230406	-26.65	12620	20231019	7.29	18460	-26.65	20230406	12620	7.29	20231019	18460	-26.65	20230406	12620	7.29	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
83	20231214	150723	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13560	10	2	0.07	437079660	32230	113.08	13620	13630	13520	17610	9490	13550	13561.27	16.81	5156	-13151	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3965	2.60	0.27	12	0.11	5208.00	50518.00	18460	20230406	-26.54	12620	20231019	7.45	18460	-26.54	20230406	12620	7.45	20231019	18460	-26.54	20230406	12620	7.45	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
84	20231214	140706	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	0	3	0.00	298336720	21992	77.16	13620	13630	13520	17610	9490	13550	13565.69	16.81	5156	-9275	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3962	2.60	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
85	20231214	130720	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	0	3	0.00	265854920	19596	68.75	13620	13630	13520	17610	9490	13550	13566.80	16.81	5156	-7574	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3962	2.60	0.27	12	0.07	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
86	20231214	120731	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13530	-20	5	-0.15	226864590	16716	58.65	13620	13630	13530	17610	9490	13550	13571.70	16.81	5156	-5443	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3956	2.60	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.71	12620	20231019	7.21	18460	-26.71	20230406	12620	7.21	20231019	18460	-26.71	20230406	12620	7.21	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
87	20231214	110701	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	30	2	0.22	120396360	8861	31.09	13620	13630	13560	17610	9490	13550	13587.22	16.81	5156	-3359	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3971	2.61	0.27	12	0.03	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
88	20231214	100652	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13570	20	2	0.15	61889580	4551	15.97	13620	13630	13560	17610	9490	13550	13599.12	16.81	5156	-1348	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3968	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
89	20231214	090633	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13630	80	2	0.59	9138930	671	2.35	13620	13630	13600	17610	9490	13550	13619.87	16.81	5156	-24	13743	13646	13583	13486	13423	13615	13455	1462	4060	5000	10020	10	1	29240000	3985	2.62	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.16	12620	20231019	8.00	18460	-26.16	20230406	12620	8.00	20231019	18460	-26.16	20230406	12620	8.00	20231019	0.46	N	093050	5000	1462 억	4913873	N	N	0	N	N
90	20231213	160657	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	-100	5	-0.73	387198010	28503	75.52	13680	13680	13520	17740	9560	13650	13584.47	16.81	4344	-15180	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3962	2.60	0.27	12	0.10	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
91	20231213	150713	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	-70	5	-0.51	345419880	25422	67.35	13680	13680	13520	17740	9560	13650	13587.44	16.81	4344	-13423	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3971	2.61	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
92	20231213	140710	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13570	-80	5	-0.59	289099610	21275	56.37	13680	13680	13520	17740	9560	13650	13588.70	16.81	4344	-10472	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3968	2.61	0.27	12	0.07	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
93	20231213	130712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	-60	5	-0.44	251367220	18498	49.01	13680	13680	13520	17740	9560	13650	13588.89	16.81	4344	-8645	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3974	2.61	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
94	20231213	120709	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	-60	5	-0.44	218098430	16049	42.52	13680	13680	13520	17740	9560	13650	13589.53	16.81	4344	-6900	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3974	2.61	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
95	20231213	110712	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13570	-80	5	-0.59	192974570	14200	37.62	13680	13680	13520	17740	9560	13650	13589.76	16.81	4344	-5447	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3968	2.61	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
96	20231213	100714	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	-60	5	-0.44	33029290	2433	6.45	13680	13680	13520	17740	9560	13650	13575.54	16.81	4344	-1262	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3974	2.61	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
97	20231213	090706	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	20	2	0.15	2200910	161	0.43	13680	13680	13650	17740	9560	13650	13670.25	16.81	4344	-26	13743	13696	13603	13556	13463	13720	13580	1462	4090	5000	10100	10	1	29240000	3997	2.62	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.45	N	093050	5000	1462 억	4914653	N	N	10	N	N
98	20231212	160642	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13650	70	2	0.52	256344570	18881	83.72	13580	13650	13510	17650	9510	13580	13576.85	16.83	4666	-9817	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3991	2.62	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.06	12620	20231019	8.16	18460	-26.06	20230406	12620	8.16	20231019	18460	-26.06	20230406	12620	8.16	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	10	N	N
99	20231212	150648	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13600	20	2	0.15	219252780	16161	71.66	13580	13640	13510	17650	9510	13580	13566.78	16.83	4666	-9450	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3977	2.61	0.27	12	0.06	5208.00	50518.00	18460	20230406	-26.33	12620	20231019	7.77	18460	-26.33	20230406	12620	7.77	20231019	18460	-26.33	20230406	12620	7.77	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
100	20231212	140614	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13540	-40	5	-0.29	171787600	12664	56.15	13580	13610	13510	17650	9510	13580	13565.03	16.83	4666	-7052	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3959	2.60	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.65	12620	20231019	7.29	18460	-26.65	20230406	12620	7.29	20231019	18460	-26.65	20230406	12620	7.29	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
101	20231212	130614	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	0	3	0.00	114040190	8405	37.27	13580	13610	13510	17650	9510	13580	13568.14	16.83	4666	-4284	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3971	2.61	0.27	12	0.03	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
102	20231212	120610	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	10	2	0.07	93024910	6858	30.41	13580	13610	13510	17650	9510	13580	13564.44	16.83	4666	-3618	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3974	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
103	20231212	110620	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13570	-10	5	-0.07	81214220	5988	26.55	13580	13610	13510	17650	9510	13580	13562.83	16.83	4666	-2882	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3968	2.61	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
104	20231212	100643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13560	-20	5	-0.15	31957780	2359	10.46	13580	13580	13510	17650	9510	13580	13547.17	16.83	4666	-807	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3965	2.60	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.54	12620	20231019	7.45	18460	-26.54	20230406	12620	7.45	20231019	18460	-26.54	20230406	12620	7.45	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
105	20231212	090643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	-30	5	-0.22	2021020	149	0.66	13580	13580	13550	17650	9510	13580	13563.89	16.83	4666	-35	13693	13636	13553	13496	13413	13665	13525	1462	4070	5000	10040	10	1	29240000	3962	2.60	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.47	N	093050	5000	1462 억	4920677	N	N	0	N	N
106	20231211	160644	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	20	2	0.15	305930390	22552	95.81	13560	13610	13470	17620	9500	13560	13565.54	16.90	14864	-12086	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3971	2.61	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
107	20231211	150642	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13570	10	2	0.07	295938740	21816	92.68	13560	13610	13470	17620	9500	13560	13565.22	16.90	14864	-11628	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3968	2.61	0.27	12	0.07	5208.00	50518.00	18460	20230406	-26.49	12620	20231019	7.53	18460	-26.49	20230406	12620	7.53	20231019	18460	-26.49	20230406	12620	7.53	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
108	20231211	140642	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	30	2	0.22	216001150	15927	67.66	13560	13610	13470	17620	9500	13560	13561.95	16.90	14864	-8101	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3974	2.61	0.27	12	0.05	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
109	20231211	130643	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	30	2	0.22	164495540	12136	51.56	13560	13590	13470	17620	9500	13560	13554.35	16.90	14864	-6353	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3974	2.61	0.27	12	0.04	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
110	20231211	120642	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	30	2	0.22	126865990	9364	39.78	13560	13590	13470	17620	9500	13560	13548.27	16.90	14864	-5171	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3974	2.61	0.27	12	0.03	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
111	20231211	110641	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	20	2	0.15	105079600	7758	32.96	13560	13580	13470	17620	9500	13560	13544.68	16.90	14864	-4177	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3971	2.61	0.27	12	0.03	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
112	20231211	100639	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	-10	5	-0.07	49114830	3630	15.42	13560	13580	13470	17620	9500	13560	13530.26	16.90	14864	-2244	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3962	2.60	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
113	20231211	090639	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13520	-40	5	-0.29	5425010	401	1.70	13560	13560	13470	17620	9500	13560	13528.70	16.90	14864	-377	13686	13622	13496	13432	13306	13655	13465	1462	4060	5000	10030	10	1	29240000	3953	2.60	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.76	12620	20231019	7.13	18460	-26.76	20230406	12620	7.13	20231019	18460	-26.76	20230406	12620	7.13	20231019	0.47	N	093050	5000	1462 억	4942689	N	N	0	N	N
114	20231208	160633	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13560	160	2	1.19	316128830	23488	59.75	13400	13560	13370	17420	9380	13400	13459.15	16.90	0	-15384	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3965	2.60	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.54	12620	20231019	7.45	18460	-26.54	20230406	12620	7.45	20231019	18460	-26.54	20230406	12620	7.45	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
115	20231208	150635	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13510	110	2	0.82	294212710	21867	55.63	13400	13510	13370	17420	9380	13400	13454.64	16.90	0	-14390	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3950	2.59	0.27	12	0.07	5208.00	50518.00	18460	20230406	-26.81	12620	20231019	7.05	18460	-26.81	20230406	12620	7.05	20231019	18460	-26.81	20230406	12620	7.05	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
116	20231208	140634	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13440	40	2	0.30	184204960	13712	34.88	13400	13500	13370	17420	9380	13400	13433.85	16.90	0	-9315	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3930	2.58	0.27	12	0.05	5208.00	50518.00	18460	20230406	-27.19	12620	20231019	6.50	18460	-27.19	20230406	12620	6.50	20231019	18460	-27.19	20230406	12620	6.50	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
117	20231208	130635	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13410	10	2	0.07	136281380	10150	25.82	13400	13480	13370	17420	9380	13400	13426.74	16.90	0	-6779	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3921	2.57	0.27	12	0.03	5208.00	50518.00	18460	20230406	-27.36	12620	20231019	6.26	18460	-27.36	20230406	12620	6.26	20231019	18460	-27.36	20230406	12620	6.26	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
118	20231208	120631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13430	30	2	0.22	69434640	5165	13.14	13400	13480	13400	17420	9380	13400	13443.30	16.90	0	-3520	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3927	2.58	0.27	12	0.02	5208.00	50518.00	18460	20230406	-27.25	12620	20231019	6.42	18460	-27.25	20230406	12620	6.42	20231019	18460	-27.25	20230406	12620	6.42	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
119	20231208	110629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13470	70	2	0.52	61277590	4558	11.60	13400	13480	13400	17420	9380	13400	13443.96	16.90	0	-3116	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3939	2.59	0.27	12	0.02	5208.00	50518.00	18460	20230406	-27.03	12620	20231019	6.74	18460	-27.03	20230406	12620	6.74	20231019	18460	-27.03	20230406	12620	6.74	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
120	20231208	100637	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13460	60	2	0.45	12032030	896	2.28	13400	13460	13400	17420	9380	13400	13428.60	16.90	0	-346	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3936	2.58	0.27	12	0.00	5208.00	50518.00	18460	20230406	-27.09	12620	20231019	6.66	18460	-27.09	20230406	12620	6.66	20231019	18460	-27.09	20230406	12620	6.66	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
121	20231208	090628	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13410	10	2	0.07	429050	32	0.08	13400	13420	13400	17420	9380	13400	13407.81	16.90	0	-12	13546	13472	13356	13282	13166	13510	13320	1462	4020	5000	9910	10	1	29240000	3921	2.57	0.27	12	0.00	5208.00	50518.00	18460	20230406	-27.36	12620	20231019	6.26	18460	-27.36	20230406	12620	6.26	20231019	18460	-27.36	20230406	12620	6.26	20231019	0.46	N	093050	5000	1462 억	4942689	N	N	2	N	N
122	20231207	160630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13400	100	2	0.75	522200720	39260	63.90	13300	13430	13240	17290	9310	13300	13301.09	17.01	0	-19082	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3918	2.57	0.27	12	0.13	5208.00	50518.00	18460	20230406	-27.41	12620	20231019	6.18	18460	-27.41	20230406	12620	6.18	20231019	18460	-27.41	20230406	12620	6.18	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	2	N	N
123	20231207	150631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13400	100	2	0.75	493634540	37128	60.43	13300	13430	13240	17290	9310	13300	13295.48	17.01	0	-18039	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3918	2.57	0.27	12	0.13	5208.00	50518.00	18460	20230406	-27.41	12620	20231019	6.18	18460	-27.41	20230406	12620	6.18	20231019	18460	-27.41	20230406	12620	6.18	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
124	20231207	140628	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	0	3	0.00	317172260	23874	38.86	13300	13330	13240	17290	9310	13300	13285.26	17.01	0	-11489	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3889	2.55	0.26	12	0.08	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
125	20231207	130628	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13280	-20	5	-0.15	262346300	19747	32.14	13300	13330	13240	17290	9310	13300	13285.37	17.01	0	-9497	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3883	2.55	0.26	12	0.07	5208.00	50518.00	18460	20230406	-28.06	12620	20231019	5.23	18460	-28.06	20230406	12620	5.23	20231019	18460	-28.06	20230406	12620	5.23	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
126	20231207	120630	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13290	-10	5	-0.08	205610670	15473	25.18	13300	13330	13240	17290	9310	13300	13288.35	17.01	0	-7539	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3886	2.55	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.01	12620	20231019	5.31	18460	-28.01	20230406	12620	5.31	20231019	18460	-28.01	20230406	12620	5.31	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
127	20231207	110626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13280	-20	5	-0.15	154520250	11628	18.93	13300	13330	13240	17290	9310	13300	13288.64	17.01	0	-5775	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3883	2.55	0.26	12	0.04	5208.00	50518.00	18460	20230406	-28.06	12620	20231019	5.23	18460	-28.06	20230406	12620	5.23	20231019	18460	-28.06	20230406	12620	5.23	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
128	20231207	100624	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	0	3	0.00	70049740	5269	8.58	13300	13330	13240	17290	9310	13300	13294.69	17.01	0	-2719	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3889	2.55	0.26	12	0.02	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
129	20231207	090631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13280	-20	5	-0.15	5717650	430	0.70	13300	13330	13280	17290	9310	13300	13296.86	17.01	0	-273	13566	13432	13296	13162	13026	13365	13095	1462	3990	5000	9840	10	1	29240000	3883	2.55	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.06	12620	20231019	5.23	18460	-28.06	20230406	12620	5.23	20231019	18460	-28.06	20230406	12620	5.23	20231019	0.44	N	093050	5000	1462 억	4972411	N	N	19	N	N
130	20231206	160621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	-130	5	-0.97	814189650	61268	89.72	13330	13430	13160	17450	9410	13430	13288.98	17.14	0	-25551	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3889	2.55	0.26	12	0.21	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	19	N	N
131	20231206	150631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13290	-140	5	-1.04	731565240	55053	80.62	13330	13430	13160	17450	9410	13430	13288.38	17.14	0	-23108	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3886	2.55	0.26	12	0.19	5208.00	50518.00	18460	20230406	-28.01	12620	20231019	5.31	18460	-28.01	20230406	12620	5.31	20231019	18460	-28.01	20230406	12620	5.31	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
132	20231206	140629	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13240	-190	5	-1.41	598542500	45043	65.96	13330	13430	13160	17450	9410	13430	13288.25	17.14	0	-18475	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3871	2.54	0.26	12	0.15	5208.00	50518.00	18460	20230406	-28.28	12620	20231019	4.91	18460	-28.28	20230406	12620	4.91	20231019	18460	-28.28	20230406	12620	4.91	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
133	20231206	130623	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13280	-150	5	-1.12	484415510	36436	53.36	13330	13430	13160	17450	9410	13430	13294.97	17.14	0	-16093	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3883	2.55	0.26	12	0.12	5208.00	50518.00	18460	20230406	-28.06	12620	20231019	5.23	18460	-28.06	20230406	12620	5.23	20231019	18460	-28.06	20230406	12620	5.23	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
134	20231206	120619	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	-130	5	-0.97	403279510	30332	44.42	13330	13430	13160	17450	9410	13430	13295.51	17.14	0	-13140	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3889	2.55	0.26	12	0.10	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
135	20231206	110631	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13300	-130	5	-0.97	346499860	26061	38.16	13330	13430	13160	17450	9410	13430	13295.72	17.14	0	-10659	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3889	2.55	0.26	12	0.09	5208.00	50518.00	18460	20230406	-27.95	12620	20231019	5.39	18460	-27.95	20230406	12620	5.39	20231019	18460	-27.95	20230406	12620	5.39	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
136	20231206	100622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13270	-160	5	-1.19	198382330	14905	21.83	13330	13430	13160	17450	9410	13430	13309.78	17.14	0	-5867	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3880	2.55	0.26	12	0.05	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	18460	-28.11	20230406	12620	5.15	20231019	18460	-28.11	20230406	12620	5.15	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
137	20231206	090625	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13350	-80	5	-0.60	16000260	1199	1.76	13330	13430	13330	17450	9410	13430	13344.67	17.14	0	-297	13843	13636	13533	13326	13223	13585	13275	1462	4020	5000	9930	10	1	29240000	3904	2.56	0.26	12	0.00	5208.00	50518.00	18460	20230406	-27.68	12620	20231019	5.78	18460	-27.68	20230406	12620	5.78	20231019	18460	-27.68	20230406	12620	5.78	20231019	0.43	N	093050	5000	1462 억	5012867	N	N	3	N	N
138	20231205	160628	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13430	-280	5	-2.04	918751510	68118	161.74	13740	13740	13430	17820	9600	13710	13487.65	17.31	0	-36968	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3927	2.58	0.27	12	0.23	5208.00	50518.00	18460	20230406	-27.25	12620	20231019	6.42	18460	-27.25	20230406	12620	6.42	20231019	18460	-27.25	20230406	12620	6.42	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	3	N	N
139	20231205	150625	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13450	-260	5	-1.90	880083940	65240	154.91	13740	13740	13440	17820	9600	13710	13489.94	17.31	0	-35009	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3933	2.58	0.27	12	0.22	5208.00	50518.00	18460	20230406	-27.14	12620	20231019	6.58	18460	-27.14	20230406	12620	6.58	20231019	18460	-27.14	20230406	12620	6.58	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
140	20231205	140626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13480	-230	5	-1.68	685949290	50822	120.67	13740	13740	13450	17820	9600	13710	13497.09	17.31	0	-27355	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3942	2.59	0.27	12	0.17	5208.00	50518.00	18460	20230406	-26.98	12620	20231019	6.81	18460	-26.98	20230406	12620	6.81	20231019	18460	-26.98	20230406	12620	6.81	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
141	20231205	130624	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13480	-230	5	-1.68	585889270	43402	103.06	13740	13740	13450	17820	9600	13710	13499.13	17.31	0	-23240	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3942	2.59	0.27	12	0.15	5208.00	50518.00	18460	20230406	-26.98	12620	20231019	6.81	18460	-26.98	20230406	12620	6.81	20231019	18460	-26.98	20230406	12620	6.81	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
142	20231205	120619	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13480	-230	5	-1.68	437411590	32397	76.93	13740	13740	13450	17820	9600	13710	13501.61	17.31	0	-19046	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3942	2.59	0.27	12	0.11	5208.00	50518.00	18460	20230406	-26.98	12620	20231019	6.81	18460	-26.98	20230406	12620	6.81	20231019	18460	-26.98	20230406	12620	6.81	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
143	20231205	110620	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13520	-190	5	-1.39	349596610	25890	61.47	13740	13740	13450	17820	9600	13710	13503.15	17.31	0	-14735	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3953	2.60	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.76	12620	20231019	7.13	18460	-26.76	20230406	12620	7.13	20231019	18460	-26.76	20230406	12620	7.13	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
144	20231205	100622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13470	-240	5	-1.75	217353390	16091	38.21	13740	13740	13450	17820	9600	13710	13507.76	17.31	0	-9186	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3939	2.59	0.27	12	0.06	5208.00	50518.00	18460	20230406	-27.03	12620	20231019	6.74	18460	-27.03	20230406	12620	6.74	20231019	18460	-27.03	20230406	12620	6.74	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
145	20231205	090621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13590	-120	5	-0.88	3715730	272	0.65	13740	13740	13590	17820	9600	13710	13660.77	17.31	0	83	14030	13870	13680	13520	13330	13950	13600	1462	4110	5000	10140	10	1	29240000	3974	2.61	0.27	12	0.00	5208.00	50518.00	18460	20230406	-26.38	12620	20231019	7.69	18460	-26.38	20230406	12620	7.69	20231019	18460	-26.38	20230406	12620	7.69	20231019	0.40	N	093050	5000	1462 억	5062220	N	N	2	N	N
146	20231204	160619	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	160	2	1.18	443111500	32384	47.39	13540	13840	13490	17610	9490	13550	13683.04	17.33	0	-6890	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	4009	2.63	0.27	12	0.11	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	2	N	N
147	20231204	150622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	130	2	0.96	422965000	30912	45.24	13540	13840	13490	17610	9490	13550	13682.87	17.33	0	-6450	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	4000	2.63	0.27	12	0.11	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
148	20231204	140617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13660	110	2	0.81	351492030	25691	37.60	13540	13840	13490	17610	9490	13550	13681.52	17.33	0	-5166	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	3994	2.62	0.27	12	0.09	5208.00	50518.00	18460	20230406	-26.00	12620	20231019	8.24	18460	-26.00	20230406	12620	8.24	20231019	18460	-26.00	20230406	12620	8.24	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
149	20231204	130615	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13700	150	2	1.11	302561630	22112	32.36	13540	13840	13490	17610	9490	13550	13683.14	17.33	0	-3892	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	4006	2.63	0.27	12	0.08	5208.00	50518.00	18460	20230406	-25.79	12620	20231019	8.56	18460	-25.79	20230406	12620	8.56	20231019	18460	-25.79	20230406	12620	8.56	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
150	20231204	120615	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13690	140	2	1.03	194811510	14292	20.91	13540	13730	13490	17610	9490	13550	13630.81	17.33	0	-5209	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	4003	2.63	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.84	12620	20231019	8.48	18460	-25.84	20230406	12620	8.48	20231019	18460	-25.84	20230406	12620	8.48	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
151	20231204	110618	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13710	160	2	1.18	143175740	10524	15.40	13540	13730	13490	17610	9490	13550	13604.69	17.33	0	-3967	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	4009	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.73	12620	20231019	8.64	18460	-25.73	20230406	12620	8.64	20231019	18460	-25.73	20230406	12620	8.64	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
152	20231204	100617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13630	80	2	0.59	95942480	7074	10.35	13540	13690	13490	17610	9490	13550	13562.69	17.33	0	-3241	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	3985	2.62	0.27	12	0.02	5208.00	50518.00	18460	20230406	-26.16	12620	20231019	8.00	18460	-26.16	20230406	12620	8.00	20231019	18460	-26.16	20230406	12620	8.00	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
153	20231204	090616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13510	-40	5	-0.30	20580620	1521	2.23	13540	13550	13500	17610	9490	13550	13530.98	17.33	0	-625	14116	13832	13676	13392	13236	13755	13315	1462	4060	5000	10020	10	1	29240000	3950	2.59	0.27	12	0.01	5208.00	50518.00	18460	20230406	-26.81	12620	20231019	7.05	18460	-26.81	20230406	12620	7.05	20231019	18460	-26.81	20230406	12620	7.05	20231019	0.41	N	093050	5000	1462 억	5067970	N	N	183	N	N
154	20231201	160617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	-290	5	-2.10	931855630	68335	16.60	13840	13960	13520	17990	9690	13840	13636.58	17.53	0	-56157	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3962	2.60	0.27	12	0.23	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	183	N	N
155	20231201	150616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13550	-290	5	-2.10	872508880	63954	15.53	13840	13960	13520	17990	9690	13840	13642.76	17.53	0	-52549	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3962	2.60	0.27	12	0.22	5208.00	50518.00	18460	20230406	-26.60	12620	20231019	7.37	18460	-26.60	20230406	12620	7.37	20231019	18460	-26.60	20230406	12620	7.37	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
156	20231201	140616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13520	-320	5	-2.31	781206290	57210	13.89	13840	13960	13520	17990	9690	13840	13655.07	17.53	0	-46193	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3953	2.60	0.27	12	0.20	5208.00	50518.00	18460	20230406	-26.76	12620	20231019	7.13	18460	-26.76	20230406	12620	7.13	20231019	18460	-26.76	20230406	12620	7.13	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
157	20231201	130616	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13580	-260	5	-1.88	613843730	44869	10.90	13840	13960	13570	17990	9690	13840	13680.80	17.53	0	-35719	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3971	2.61	0.27	12	0.15	5208.00	50518.00	18460	20230406	-26.44	12620	20231019	7.61	18460	-26.44	20230406	12620	7.61	20231019	18460	-26.44	20230406	12620	7.61	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
158	20231201	120621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13670	-170	5	-1.23	429938390	31364	7.62	13840	13960	13610	17990	9690	13840	13708.02	17.53	0	-22819	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3997	2.62	0.27	12	0.11	5208.00	50518.00	18460	20230406	-25.95	12620	20231019	8.32	18460	-25.95	20230406	12620	8.32	20231019	18460	-25.95	20230406	12620	8.32	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
159	20231201	110617	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13620	-220	5	-1.59	301496460	21983	5.34	13840	13960	13610	17990	9690	13840	13714.98	17.53	0	-15467	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	3982	2.62	0.27	12	0.08	5208.00	50518.00	18460	20230406	-26.22	12620	20231019	7.92	18460	-26.22	20230406	12620	7.92	20231019	18460	-26.22	20230406	12620	7.92	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
160	20231201	100621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13680	-160	5	-1.16	164238390	11923	2.90	13840	13960	13650	17990	9690	13840	13774.92	17.53	0	-6546	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	4000	2.63	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.89	12620	20231019	8.40	18460	-25.89	20230406	12620	8.40	20231019	18460	-25.89	20230406	12620	8.40	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N
161	20231201	090614	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	13940	100	2	0.72	11694190	843	0.20	13840	13960	13840	17990	9690	13840	13872.11	17.53	0	-4	14320	14080	13960	13720	13600	14020	13660	1462	4150	5000	10240	10	1	29240000	4076	2.68	0.28	12	0.00	5208.00	50518.00	18460	20230406	-24.49	12620	20231019	10.46	18460	-24.49	20230406	12620	10.46	20231019	18460	-24.49	20230406	12620	10.46	20231019	0.44	N	093050	5000	1462 억	5125023	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History