KissMeData/093050/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

76 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	20241231	160753	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
3	20241231	150747	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
4	20241231	140751	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
5	20241231	130753	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
6	20241231	120752	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
7	20241231	110751	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
8	20241231	100746	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
9	20241231	090754	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204960820	13254	35.01	15550	15680	15380	20200	10890	15550	15464.06	13.51	-7465	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3949041	N	N	165	N	N
10	20241230	160749	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	204883320	13249	35.00	15550	15680	15380	20200	10890	15550	15464.06	13.53	0	-8416	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	165	N	N
11	20241230	150752	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15520	-30	5	-0.19	198916610	12864	33.98	15550	15680	15380	20200	10890	15550	15463.04	13.53	0	-8290	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4538	5.50	0.30	12	0.04	2822.00	52543.00	16710	20240517	-7.12	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	16710	-7.12	20240517	12390	25.26	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
12	20241230	140751	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15500	-50	5	-0.32	187744370	12143	32.08	15550	15680	15380	20200	10890	15550	15461.12	13.53	0	-8035	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4532	5.49	0.29	12	0.04	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
13	20241230	130751	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15490	-60	5	-0.39	164349720	10632	28.09	15550	15680	15380	20200	10890	15550	15458.02	13.53	0	-7132	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4529	5.49	0.29	12	0.04	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
14	20241230	120748	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15470	-80	5	-0.51	133249850	8624	22.78	15550	15680	15380	20200	10890	15550	15451.05	13.53	0	-5380	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4523	5.48	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.42	12390	20240125	24.86	16710	-7.42	20240517	12390	24.86	20240125	16710	-7.42	20240517	12390	24.86	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
15	20241230	110750	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15510	-40	5	-0.26	120629390	7808	20.63	15550	15680	15380	20200	10890	15550	15449.46	13.53	0	-5072	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4535	5.50	0.30	12	0.03	2822.00	52543.00	16710	20240517	-7.18	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	16710	-7.18	20240517	12390	25.18	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
16	20241230	100750	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15480	-70	5	-0.45	65890290	4270	11.28	15550	15550	15380	20200	10890	15550	15430.98	13.53	0	-3112	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4526	5.49	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
17	20241230	090752	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	15530	-20	5	-0.13	217580	14	0.04	15550	15550	15460	20200	10890	15550	15541.43	13.53	0	7	15910	15730	15520	15340	15130	15820	15430	1462	4650	5000	11500	10	1	29240000	4541	5.50	0.30	12	0.00	2822.00	52543.00	16710	20240517	-7.06	12390	20240125	25.34	16710	-7.06	20240517	12390	25.34	20240125	16710	-7.06	20240517	12390	25.34	20240125	0.07	N	093050	5000	1462 억	3956506	N	N	2	N	N
18	20241227	160747	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-80	5	-0.51	584015880	37851	216.56	15490	15700	15310	20300	10950	15630	15429.34	13.58	0	-12363	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4547	5.51	0.30	12	0.13	2822.00	52543.00	16710	20240517	-6.94	12390	20240125	25.50	16710	-6.94	20240517	12390	25.50	20240125	16710	-6.94	20240517	12390	25.50	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	2	N	N
19	20241227	150746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15520	-110	5	-0.70	561159020	36380	208.15	15490	15700	15310	20300	10950	15630	15424.93	13.58	0	-10930	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4538	5.50	0.30	12	0.12	2822.00	52543.00	16710	20240517	-7.12	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	16710	-7.12	20240517	12390	25.26	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
20	20241227	140748	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	-170	5	-1.09	509352130	33047	189.08	15490	15700	15310	20300	10950	15630	15412.96	13.58	0	-8946	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4521	5.48	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.48	12390	20240125	24.78	16710	-7.48	20240517	12390	24.78	20240125	16710	-7.48	20240517	12390	24.78	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
21	20241227	130748	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	-190	5	-1.22	477654180	30997	177.35	15490	15700	15310	20300	10950	15630	15409.69	13.58	0	-8231	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4515	5.47	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
22	20241227	120749	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	-220	5	-1.41	397693740	25807	147.65	15490	15700	15310	20300	10950	15630	15410.30	13.58	0	-7401	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4506	5.46	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
23	20241227	110746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15510	-120	5	-0.77	292315790	18965	108.51	15490	15700	15310	20300	10950	15630	15413.43	13.58	0	-6722	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4535	5.50	0.30	12	0.06	2822.00	52543.00	16710	20240517	-7.18	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	16710	-7.18	20240517	12390	25.18	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
24	20241227	100745	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	-200	5	-1.28	164449530	10666	61.03	15490	15700	15320	20300	10950	15630	15418.11	13.58	0	-4976	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4512	5.47	0.29	12	0.04	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	16710	-7.66	20240517	12390	24.54	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
25	20241227	090750	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	-180	5	-1.15	5512970	356	2.04	15490	15700	15410	20300	10950	15630	15485.87	13.58	0	72	15876	15752	15676	15552	15476	15715	15515	1462	4670	5000	11560	10	1	29240000	4518	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.54	12390	20240125	24.70	16710	-7.54	20240517	12390	24.70	20240125	16710	-7.54	20240517	12390	24.70	20240125	0.08	N	093050	5000	1462 억	3970825	N	N	487	N	N
26	20241226	160743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	-80	5	-0.51	273767260	17473	153.80	15710	15800	15600	20400	11000	15710	15668.06	13.59	0	-37	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4570	5.54	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.46	12390	20240125	26.15	16710	-6.46	20240517	12390	26.15	20240125	16710	-6.46	20240517	12390	26.15	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	487	N	N
27	20241226	150740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15650	-60	5	-0.38	249159280	15899	139.94	15710	15800	15600	20400	11000	15710	15671.38	13.59	0	-97	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4576	5.55	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.34	12390	20240125	26.31	16710	-6.34	20240517	12390	26.31	20240125	16710	-6.34	20240517	12390	26.31	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
28	20241226	140739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	-70	5	-0.45	201389250	12845	113.06	15710	15800	15600	20400	11000	15710	15678.42	13.59	0	355	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4573	5.54	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.40	12390	20240125	26.23	16710	-6.40	20240517	12390	26.23	20240125	16710	-6.40	20240517	12390	26.23	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
29	20241226	130741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15760	50	2	0.32	110023130	7009	61.69	15710	15800	15650	20400	11000	15710	15697.41	13.59	0	706	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4608	5.58	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16710	-5.69	20240517	12390	27.20	20240125	16710	-5.69	20240517	12390	27.20	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
30	20241226	120738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-10	5	-0.06	92563720	5899	51.92	15710	15800	15650	20400	11000	15710	15691.43	13.59	0	698	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4591	5.56	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16710	-6.04	20240517	12390	26.72	20240125	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
31	20241226	110739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-30	5	-0.19	80206720	5112	45.00	15710	15800	15650	20400	11000	15710	15689.89	13.59	0	258	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4585	5.56	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.16	12390	20240125	26.55	16710	-6.16	20240517	12390	26.55	20240125	16710	-6.16	20240517	12390	26.55	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
32	20241226	100740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-10	5	-0.06	65492630	4174	36.74	15710	15800	15650	20400	11000	15710	15690.62	13.59	0	575	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4591	5.56	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.04	12390	20240125	26.72	16710	-6.04	20240517	12390	26.72	20240125	16710	-6.04	20240517	12390	26.72	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
33	20241226	090741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15770	60	2	0.38	599640	38	0.33	15710	15800	15710	20400	11000	15710	15780.00	13.59	0	12	15963	15836	15773	15646	15583	15805	15615	1462	4690	5000	11620	10	1	29240000	4611	5.59	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16710	-5.63	20240517	12390	27.28	20240125	16710	-5.63	20240517	12390	27.28	20240125	0.08	N	093050	5000	1462 억	3972270	N	N	335	N	N
34	20241224	160740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	-140	5	-0.88	179000060	11356	44.52	15850	15900	15710	20600	11100	15850	15762.60	13.59	0	-5824	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4594	5.57	0.30	12	0.04	2822.00	52543.00	16710	20240517	-5.98	12390	20240125	26.80	16710	-5.98	20240517	12390	26.80	20240125	16710	-5.98	20240517	12390	26.80	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	335	N	N
35	20241224	150740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15770	-80	5	-0.50	159237050	10100	39.60	15850	15900	15740	20600	11100	15850	15766.04	13.59	0	-5143	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4611	5.59	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16710	-5.63	20240517	12390	27.28	20240125	16710	-5.63	20240517	12390	27.28	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
36	20241224	140738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15790	-60	5	-0.38	154758240	9816	38.49	15850	15900	15740	20600	11100	15850	15765.92	13.59	0	-5142	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4617	5.60	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16710	-5.51	20240517	12390	27.44	20240125	16710	-5.51	20240517	12390	27.44	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
37	20241224	130740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15760	-90	5	-0.57	123419210	7827	30.69	15850	15900	15740	20600	11100	15850	15768.39	13.59	0	-3749	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4608	5.58	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16710	-5.69	20240517	12390	27.20	20240125	16710	-5.69	20240517	12390	27.20	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
38	20241224	120739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15770	-80	5	-0.50	106399530	6748	26.46	15850	15900	15740	20600	11100	15850	15767.57	13.59	0	-2994	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4611	5.59	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.63	12390	20240125	27.28	16710	-5.63	20240517	12390	27.28	20240125	16710	-5.63	20240517	12390	27.28	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
39	20241224	110741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15760	-90	5	-0.57	84986020	5389	21.13	15850	15900	15740	20600	11100	15850	15770.28	13.59	0	-1797	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4608	5.58	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.69	12390	20240125	27.20	16710	-5.69	20240517	12390	27.20	20240125	16710	-5.69	20240517	12390	27.20	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
40	20241224	100740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15780	-70	5	-0.44	62133630	3940	15.45	15850	15900	15740	20600	11100	15850	15769.96	13.59	0	-1039	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4614	5.59	0.30	12	0.01	2822.00	52543.00	16710	20240517	-5.57	12390	20240125	27.36	16710	-5.57	20240517	12390	27.36	20240125	16710	-5.57	20240517	12390	27.36	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
41	20241224	090743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15900	50	2	0.32	809900	51	0.20	15850	15900	15850	20600	11100	15850	15880.39	13.59	0	11	16103	15976	15763	15636	15423	16040	15700	1462	4750	5000	11720	10	1	29240000	4649	5.63	0.30	12	0.00	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16710	-4.85	20240517	12390	28.33	20240125	16710	-4.85	20240517	12390	28.33	20240125	0.09	N	093050	5000	1462 억	3974817	N	N	17	N	N
42	20241223	160734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	350	2	2.26	400292970	25482	16.68	15580	15890	15550	20150	10850	15500	15708.80	13.57	0	5460	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4635	5.62	0.30	12	0.09	2822.00	52543.00	16710	20240517	-5.15	12390	20240125	27.93	16710	-5.15	20240517	12390	27.93	20240125	16710	-5.15	20240517	12390	27.93	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	17	N	N
43	20241223	150739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15820	320	2	2.06	386819320	24631	16.12	15580	15890	15550	20150	10850	15500	15704.57	13.57	0	5456	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4626	5.61	0.30	12	0.08	2822.00	52543.00	16710	20240517	-5.33	12390	20240125	27.68	16710	-5.33	20240517	12390	27.68	20240125	16710	-5.33	20240517	12390	27.68	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
44	20241223	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15840	340	2	2.19	357342020	22767	14.90	15580	15890	15550	20150	10850	15500	15695.61	13.57	0	6359	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4632	5.61	0.30	12	0.08	2822.00	52543.00	16710	20240517	-5.21	12390	20240125	27.85	16710	-5.21	20240517	12390	27.85	20240125	16710	-5.21	20240517	12390	27.85	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
45	20241223	130734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15800	300	2	1.94	296643820	18936	12.39	15580	15830	15550	20150	10850	15500	15665.60	13.57	0	5993	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4620	5.60	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.45	12390	20240125	27.52	16710	-5.45	20240517	12390	27.52	20240125	16710	-5.45	20240517	12390	27.52	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
46	20241223	120736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15790	290	2	1.87	280582110	17920	11.73	15580	15830	15550	20150	10850	15500	15657.48	13.57	0	5691	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4617	5.60	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.51	12390	20240125	27.44	16710	-5.51	20240517	12390	27.44	20240125	16710	-5.51	20240517	12390	27.44	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
47	20241223	110734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	180	2	1.16	211881500	13561	8.88	15580	15700	15550	20150	10850	15500	15624.33	13.57	0	4484	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4585	5.56	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.16	12390	20240125	26.55	16710	-6.16	20240517	12390	26.55	20240125	16710	-6.16	20240517	12390	26.55	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
48	20241223	100729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	140	2	0.90	31586010	2021	1.32	15580	15700	15550	20150	10850	15500	15628.90	13.57	0	-208	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4573	5.54	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.40	12390	20240125	26.23	16710	-6.40	20240517	12390	26.23	20240125	16710	-6.40	20240517	12390	26.23	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
49	20241223	090733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	70	2	0.45	685250	44	0.03	15580	15580	15570	20150	10850	15500	15573.86	13.57	0	11	15993	15746	15573	15326	15153	15660	15240	1462	4650	5000	11470	10	1	29240000	4553	5.52	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.82	12390	20240125	25.67	16710	-6.82	20240517	12390	25.67	20240125	16710	-6.82	20240517	12390	25.67	20240125	0.10	N	093050	5000	1462 억	3968746	N	N	2	N	N
50	20241220	160729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-370	5	-2.33	1930053690	124295	378.52	15820	15820	15400	20600	11110	15870	15528.02	13.67	0	-26425	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4532	5.49	0.29	12	0.43	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	2	N	N
51	20241220	150733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15600	-270	5	-1.70	701216960	45025	137.12	15820	15820	15400	20600	11110	15870	15573.95	13.67	0	877	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4561	5.53	0.30	12	0.15	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16710	-6.64	20240517	12390	25.91	20240125	16710	-6.64	20240517	12390	25.91	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
52	20241220	140731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15600	-270	5	-1.70	611298030	39258	119.55	15820	15820	15400	20600	11110	15870	15571.30	13.67	0	2165	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4561	5.53	0.30	12	0.13	2822.00	52543.00	16710	20240517	-6.64	12390	20240125	25.91	16710	-6.64	20240517	12390	25.91	20240125	16710	-6.64	20240517	12390	25.91	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
53	20241220	130729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	-290	5	-1.83	432467940	27730	84.45	15820	15820	15500	20600	11110	15870	15595.67	13.67	0	1044	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4556	5.52	0.30	12	0.09	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	16710	-6.76	20240517	12390	25.75	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
54	20241220	120729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	-280	5	-1.76	280909150	17993	54.79	15820	15820	15500	20600	11110	15870	15612.14	13.67	0	-1143	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4559	5.52	0.30	12	0.06	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	16710	-6.70	20240517	12390	25.83	20240125	16710	-6.70	20240517	12390	25.83	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
55	20241220	110730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-190	5	-1.20	112043490	7149	21.77	15820	15820	15640	20600	11110	15870	15672.61	13.67	0	726	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4585	5.56	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.16	12390	20240125	26.55	16710	-6.16	20240517	12390	26.55	20240125	16710	-6.16	20240517	12390	26.55	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
56	20241220	100731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15690	-180	5	-1.13	66196980	4224	12.86	15820	15820	15640	20600	11110	15870	15671.63	13.67	0	333	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4588	5.56	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.10	12390	20240125	26.63	16710	-6.10	20240517	12390	26.63	20240125	16710	-6.10	20240517	12390	26.63	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
57	20241220	090731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15750	-120	5	-0.76	189490	12	0.04	15820	15820	15720	20600	11110	15870	15790.83	13.67	0	3	16083	15976	15813	15706	15543	16030	15760	1462	4730	5000	11740	10	1	29240000	4605	5.58	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.75	12390	20240125	27.12	16710	-5.75	20240517	12390	27.12	20240125	16710	-5.75	20240517	12390	27.12	20240125	0.10	N	093050	5000	1462 억	3998241	N	N	0	N	N
58	20241219	160729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15870	-80	5	-0.50	520153920	32835	67.30	15830	15920	15650	20700	11170	15950	15841.11	13.69	0	-1649	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4640	5.62	0.30	12	0.11	2822.00	52543.00	16710	20240517	-5.03	12390	20240125	28.09	16710	-5.03	20240517	12390	28.09	20240125	16710	-5.03	20240517	12390	28.09	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
59	20241219	150727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15840	-110	5	-0.69	487035730	30743	63.02	15830	15920	15650	20700	11170	15950	15841.81	13.69	0	-1744	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4632	5.61	0.30	12	0.11	2822.00	52543.00	16710	20240517	-5.21	12390	20240125	27.85	16710	-5.21	20240517	12390	27.85	20240125	16710	-5.21	20240517	12390	27.85	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
60	20241219	140728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	-100	5	-0.63	421867970	26636	54.60	15830	15920	15650	20700	11170	15950	15837.84	13.69	0	-1192	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4635	5.62	0.30	12	0.09	2822.00	52543.00	16710	20240517	-5.15	12390	20240125	27.93	16710	-5.15	20240517	12390	27.93	20240125	16710	-5.15	20240517	12390	27.93	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
61	20241219	130727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15860	-90	5	-0.56	311078520	19641	40.26	15830	15920	15650	20700	11170	15950	15837.65	13.69	0	-1762	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4637	5.62	0.30	12	0.07	2822.00	52543.00	16710	20240517	-5.09	12390	20240125	28.01	16710	-5.09	20240517	12390	28.01	20240125	16710	-5.09	20240517	12390	28.01	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
62	20241219	120730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	-100	5	-0.63	264467980	16701	34.23	15830	15920	15650	20700	11170	15950	15834.77	13.69	0	-1538	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4635	5.62	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.15	12390	20240125	27.93	16710	-5.15	20240517	12390	27.93	20240125	16710	-5.15	20240517	12390	27.93	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
63	20241219	110727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15890	-60	5	-0.38	174740220	11038	22.63	15830	15920	15650	20700	11170	15950	15829.70	13.69	0	-1037	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4646	5.63	0.30	12	0.04	2822.00	52543.00	16710	20240517	-4.91	12390	20240125	28.25	16710	-4.91	20240517	12390	28.25	20240125	16710	-4.91	20240517	12390	28.25	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
64	20241219	100719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15840	-110	5	-0.69	125125140	7908	16.21	15830	15920	15650	20700	11170	15950	15820.97	13.69	0	-1458	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4632	5.61	0.30	12	0.03	2822.00	52543.00	16710	20240517	-5.21	12390	20240125	27.85	16710	-5.21	20240517	12390	27.85	20240125	16710	-5.21	20240517	12390	27.85	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
65	20241219	090729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15730	-220	5	-1.38	9335080	591	1.21	15830	15830	15650	20700	11170	15950	15763.91	13.69	0	-308	16423	16186	16003	15766	15583	16305	15885	1462	4750	5000	11800	10	1	29240000	4599	5.57	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.86	12390	20240125	26.96	16710	-5.86	20240517	12390	26.96	20240125	16710	-5.86	20240517	12390	26.96	20240125	0.11	N	093050	5000	1462 억	4003397	N	N	662	N	N
66	20241218	160724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15950	110	2	0.69	777982540	48783	118.52	15850	16240	15820	20550	11090	15840	15947.82	13.68	0	5184	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4664	5.65	0.30	12	0.17	2822.00	52543.00	16710	20240517	-4.55	12390	20240125	28.73	16710	-4.55	20240517	12390	28.73	20240125	16710	-4.55	20240517	12390	28.73	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	662	N	N
67	20241218	150728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15900	60	2	0.38	764227790	47920	116.43	15850	16240	15820	20550	11090	15840	15947.99	13.68	0	5034	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4649	5.63	0.30	12	0.16	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16710	-4.85	20240517	12390	28.33	20240125	16710	-4.85	20240517	12390	28.33	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
68	20241218	140726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15880	40	2	0.25	720717280	45179	109.77	15850	16240	15820	20550	11090	15840	15952.49	13.68	0	4935	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4643	5.63	0.30	12	0.15	2822.00	52543.00	16710	20240517	-4.97	12390	20240125	28.17	16710	-4.97	20240517	12390	28.17	20240125	16710	-4.97	20240517	12390	28.17	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
69	20241218	130727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15900	60	2	0.38	639363740	40054	97.32	15850	16240	15820	20550	11090	15840	15962.55	13.68	0	4739	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4649	5.63	0.30	12	0.14	2822.00	52543.00	16710	20240517	-4.85	12390	20240125	28.33	16710	-4.85	20240517	12390	28.33	20240125	16710	-4.85	20240517	12390	28.33	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
70	20241218	120718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	10	2	0.06	567910810	35554	86.38	15850	16240	15820	20550	11090	15840	15973.19	13.68	0	3743	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4635	5.62	0.30	12	0.12	2822.00	52543.00	16710	20240517	-5.15	12390	20240125	27.93	16710	-5.15	20240517	12390	27.93	20240125	16710	-5.15	20240517	12390	27.93	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
71	20241218	110726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16010	170	2	1.07	339544890	21191	51.49	15850	16240	15850	20550	11090	15840	16023.08	13.68	0	2442	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4681	5.67	0.30	12	0.07	2822.00	52543.00	16710	20240517	-4.19	12390	20240125	29.22	16710	-4.19	20240517	12390	29.22	20240125	16710	-4.19	20240517	12390	29.22	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
72	20241218	100727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16120	280	2	1.77	191207500	11904	28.92	15850	16240	15850	20550	11090	15840	16062.48	13.68	0	96	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4713	5.71	0.31	12	0.04	2822.00	52543.00	16710	20240517	-3.53	12390	20240125	30.10	16710	-3.53	20240517	12390	30.10	20240125	16710	-3.53	20240517	12390	30.10	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
73	20241218	090729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15940	100	2	0.63	7723510	487	1.18	15850	15960	15850	20550	11090	15840	15859.40	13.68	0	389	16300	16070	15770	15540	15240	16185	15655	1462	4710	5000	11720	10	1	29240000	4661	5.65	0.30	12	0.00	2822.00	52543.00	16710	20240517	-4.61	12390	20240125	28.65	16710	-4.61	20240517	12390	28.65	20240125	16710	-4.61	20240517	12390	28.65	20240125	0.11	N	093050	5000	1462 억	3999342	N	N	958	N	N
74	20241217	160723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15840	340	2	2.19	653117140	41153	198.46	15500	16000	15470	20150	10850	15500	15870.46	13.66	0	11910	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4632	5.61	0.30	12	0.14	2822.00	52543.00	16710	20240517	-5.21	12390	20240125	27.85	16710	-5.21	20240517	12390	27.85	20240125	16710	-5.21	20240517	12390	27.85	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	958	N	N
75	20241217	150725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15910	410	2	2.65	611889320	38554	185.93	15500	16000	15470	20150	10850	15500	15870.97	13.66	0	11280	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4652	5.64	0.30	12	0.13	2822.00	52543.00	16710	20240517	-4.79	12390	20240125	28.41	16710	-4.79	20240517	12390	28.41	20240125	16710	-4.79	20240517	12390	28.41	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
76	20241217	140721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15980	480	2	3.10	501193060	31613	152.45	15500	16000	15470	20150	10850	15500	15854.02	13.66	0	10155	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4673	5.66	0.30	12	0.11	2822.00	52543.00	16710	20240517	-4.37	12390	20240125	28.97	16710	-4.37	20240517	12390	28.97	20240125	16710	-4.37	20240517	12390	28.97	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
77	20241217	130714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15860	360	2	2.32	281342670	17813	85.90	15500	15930	15470	20150	10850	15500	15794.23	13.66	0	1692	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4637	5.62	0.30	12	0.06	2822.00	52543.00	16710	20240517	-5.09	12390	20240125	28.01	16710	-5.09	20240517	12390	28.01	20240125	16710	-5.09	20240517	12390	28.01	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
78	20241217	120708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15840	340	2	2.19	237270630	15034	72.50	15500	15930	15470	20150	10850	15500	15782.27	13.66	0	1740	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4632	5.61	0.30	12	0.05	2822.00	52543.00	16710	20240517	-5.21	12390	20240125	27.85	16710	-5.21	20240517	12390	27.85	20240125	16710	-5.21	20240517	12390	27.85	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
79	20241217	110711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15740	240	2	1.55	88092960	5624	27.12	15500	15740	15470	20150	10850	15500	15663.76	13.66	0	2340	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4602	5.58	0.30	12	0.02	2822.00	52543.00	16710	20240517	-5.80	12390	20240125	27.04	16710	-5.80	20240517	12390	27.04	20240125	16710	-5.80	20240517	12390	27.04	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
80	20241217	100716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15620	120	2	0.77	14583960	935	4.51	15500	15630	15470	20150	10850	15500	15597.82	13.66	0	297	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4567	5.54	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.52	12390	20240125	26.07	16710	-6.52	20240517	12390	26.07	20240125	16710	-6.52	20240517	12390	26.07	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
81	20241217	090723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-30	5	-0.19	418490	27	0.13	15500	15600	15470	20150	10850	15500	15499.63	13.66	0	18	15753	15626	15513	15386	15273	15570	15330	1462	4650	5000	11470	10	1	29240000	4523	5.48	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.42	12390	20240125	24.86	16710	-7.42	20240517	12390	24.86	20240125	16710	-7.42	20240517	12390	24.86	20240125	0.11	N	093050	5000	1462 억	3993530	N	N	20	N	N
82	20241216	160716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-10	5	-0.06	321190160	20736	160.51	15510	15640	15400	20150	10860	15510	15489.49	13.68	0	-2690	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.07	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	20	N	N
83	20241216	150724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	80	2	0.52	299398570	19334	149.66	15510	15640	15400	20150	10860	15510	15485.60	13.68	0	-1784	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4559	5.52	0.30	12	0.07	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	16710	-6.70	20240517	12390	25.83	20240125	16710	-6.70	20240517	12390	25.83	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
84	20241216	140723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-10	5	-0.06	223667170	14475	112.04	15510	15640	15400	20150	10860	15510	15451.96	13.68	0	-552	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
85	20241216	130724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-20	5	-0.13	213614370	13826	107.02	15510	15640	15400	20150	10860	15510	15450.19	13.68	0	-668	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4529	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
86	20241216	120724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	-40	5	-0.26	157745150	10208	79.02	15510	15640	15400	20150	10860	15510	15453.09	13.68	0	-878	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4523	5.48	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.42	12390	20240125	24.86	16710	-7.42	20240517	12390	24.86	20240125	16710	-7.42	20240517	12390	24.86	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
87	20241216	110723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15480	-30	5	-0.19	145252890	9400	72.76	15510	15640	15400	20150	10860	15510	15452.44	13.68	0	-845	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4526	5.49	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
88	20241216	100724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-10	5	-0.06	32279640	2081	16.11	15510	15640	15480	20150	10860	15510	15511.60	13.68	0	-1082	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4532	5.49	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
89	20241216	090725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15520	10	2	0.06	232930	15	0.12	15510	15640	15510	20150	10860	15510	15528.67	13.68	0	8	15776	15642	15546	15412	15316	15595	15365	1462	4640	5000	11470	10	1	29240000	4538	5.50	0.30	12	0.00	2822.00	52543.00	16710	20240517	-7.12	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	16710	-7.12	20240517	12390	25.26	20240125	0.11	N	093050	5000	1462 억	3999913	N	N	221	N	N
90	20241213	160717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15510	-70	5	-0.45	201022340	12919	50.96	15580	15680	15450	20250	10910	15580	15560.24	13.67	0	883	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4535	5.50	0.30	12	0.04	2822.00	52543.00	16710	20240517	-7.18	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	16710	-7.18	20240517	12390	25.18	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	215	N	N
91	20241213	150721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-90	5	-0.58	174485860	11207	44.21	15580	15680	15450	20250	10910	15580	15569.36	13.67	0	1173	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4529	5.49	0.29	12	0.04	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
92	20241213	140722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	-80	5	-0.51	151630950	9731	38.39	15580	15680	15460	20250	10910	15580	15582.26	13.67	0	1187	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4532	5.49	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
93	20241213	130723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	-10	5	-0.06	111040680	7116	28.07	15580	15680	15500	20250	10910	15580	15604.37	13.67	0	763	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4553	5.52	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.82	12390	20240125	25.67	16710	-6.82	20240517	12390	25.67	20240125	16710	-6.82	20240517	12390	25.67	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
94	20241213	120723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15650	70	2	0.45	91609460	5871	23.16	15580	15680	15500	20250	10910	15580	15603.72	13.67	0	921	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4576	5.55	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.34	12390	20240125	26.31	16710	-6.34	20240517	12390	26.31	20240125	16710	-6.34	20240517	12390	26.31	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
95	20241213	110721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	60	2	0.39	39895240	2561	10.10	15580	15660	15500	20250	10910	15580	15577.99	13.67	0	1153	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4573	5.54	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.40	12390	20240125	26.23	16710	-6.40	20240517	12390	26.23	20240125	16710	-6.40	20240517	12390	26.23	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
96	20241213	100716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15540	-40	5	-0.26	14723180	946	3.73	15580	15600	15500	20250	10910	15580	15563.62	13.67	0	297	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4544	5.51	0.30	12	0.00	2822.00	52543.00	16710	20240517	-7.00	12390	20240125	25.42	16710	-7.00	20240517	12390	25.42	20240125	16710	-7.00	20240517	12390	25.42	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
97	20241213	090722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	-10	5	-0.06	233670	15	0.06	15580	15580	15570	20250	10910	15580	15578.00	13.67	0	9	15780	15680	15480	15380	15180	15730	15430	1462	4670	5000	11520	10	1	29240000	4553	5.52	0.30	12	0.00	2822.00	52543.00	16710	20240517	-6.82	12390	20240125	25.67	16710	-6.82	20240517	12390	25.67	20240125	16710	-6.82	20240517	12390	25.67	20240125	0.11	N	093050	5000	1462 억	3998435	N	N	31	N	N
98	20241212	160725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	180	2	1.17	391195340	25350	92.45	15430	15580	15280	20000	10780	15400	15431.70	13.70	0	-45	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4556	5.52	0.30	12	0.09	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	16710	-6.76	20240517	12390	25.75	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	31	N	N
99	20241212	150717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	100	2	0.65	347386820	22523	82.14	15430	15550	15280	20000	10780	15400	15423.65	13.70	0	-566	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4532	5.49	0.29	12	0.08	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
100	20241212	140716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	10	2	0.06	163645430	10651	38.84	15430	15440	15280	20000	10780	15400	15364.33	13.70	0	-1726	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4506	5.46	0.29	12	0.04	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
101	20241212	130713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	10	2	0.06	129743640	8447	30.81	15430	15440	15280	20000	10780	15400	15359.73	13.70	0	-1201	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4506	5.46	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
102	20241212	120702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	0	3	0.00	41184150	2677	9.76	15430	15440	15280	20000	10780	15400	15384.44	13.70	0	-577	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4503	5.46	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	16710	-7.84	20240517	12390	24.29	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
103	20241212	110713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15420	20	2	0.13	36499840	2373	8.65	15430	15440	15280	20000	10780	15400	15381.31	13.70	0	-572	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4509	5.46	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.72	12390	20240125	24.46	16710	-7.72	20240517	12390	24.46	20240125	16710	-7.72	20240517	12390	24.46	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
104	20241212	100712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	30	2	0.19	30672230	1994	7.27	15430	15440	15280	20000	10780	15400	15382.26	13.70	0	-436	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4512	5.47	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	16710	-7.66	20240517	12390	24.54	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
105	20241212	090718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	30	2	0.19	61660	4	0.01	15430	15430	15400	20000	10780	15400	15415.00	13.70	0	-2	15740	15570	15240	15070	14740	15655	15155	1462	4600	5000	11390	10	1	29240000	4512	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	16710	-7.66	20240517	12390	24.54	20240125	0.12	N	093050	5000	1462 억	4004785	N	N	20	N	N
106	20241211	160710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	350	2	2.33	419616010	27420	133.15	14920	15410	14910	19560	10540	15050	15302.12	13.74	0	-8644	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4503	5.46	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	16710	-7.84	20240517	12390	24.29	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	20	N	N
107	20241211	150609	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15350	300	2	1.99	385409740	25189	122.31	14920	15410	14910	19560	10540	15050	15300.72	13.74	0	-7594	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4488	5.44	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.14	12390	20240125	23.89	16710	-8.14	20240517	12390	23.89	20240125	16710	-8.14	20240517	12390	23.89	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
108	20241211	140717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15330	280	2	1.86	333792820	21817	105.94	14920	15410	14910	19560	10540	15050	15299.67	13.74	0	-5217	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4482	5.43	0.29	12	0.07	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
109	20241211	130718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15330	280	2	1.86	299952950	19608	95.21	14920	15410	14910	19560	10540	15050	15297.48	13.74	0	-3766	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4482	5.43	0.29	12	0.07	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
110	20241211	120719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15290	240	2	1.59	247944730	16217	78.75	14920	15400	14910	19560	10540	15050	15289.19	13.74	0	-2398	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4471	5.42	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
111	20241211	110716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15370	320	2	2.13	202836120	13279	64.48	14920	15390	14910	19560	10540	15050	15274.95	13.74	0	-1373	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4494	5.45	0.29	12	0.05	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
112	20241211	100718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15310	260	2	1.73	94359230	6181	30.01	14920	15360	14910	19560	10540	15050	15266.01	13.74	0	-216	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4477	5.43	0.29	12	0.02	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
113	20241211	090721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15070	20	2	0.13	1197720	80	0.39	14920	15070	14910	19560	10540	15050	14971.50	13.74	0	15	15256	15152	14946	14842	14636	15205	14895	1462	4510	5000	11130	10	1	29240000	4406	5.34	0.29	12	0.00	2822.00	52543.00	16710	20240517	-9.81	12390	20240125	21.63	16710	-9.81	20240517	12390	21.63	20240125	16710	-9.81	20240517	12390	21.63	20240125	0.12	N	093050	5000	1462 억	4016439	N	N	126	N	N
114	20241210	160712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15050	310	2	2.10	307427900	20581	75.00	14740	15050	14740	19160	10320	14740	14937.46	13.73	0	-3918	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4401	5.33	0.29	12	0.07	2822.00	52543.00	16710	20240517	-9.93	12390	20240125	21.47	16710	-9.93	20240517	12390	21.47	20240125	16710	-9.93	20240517	12390	21.47	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	126	N	N
115	20241210	150713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	250	2	1.70	291386830	19510	71.09	14740	15050	14740	19160	10320	14740	14935.26	13.73	0	-3989	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4383	5.31	0.29	12	0.07	2822.00	52543.00	16710	20240517	-10.29	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	16710	-10.29	20240517	12390	20.98	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
116	20241210	140713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	190	2	1.29	267655870	17925	65.32	14740	15050	14740	19160	10320	14740	14931.99	13.73	0	-3209	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4366	5.29	0.28	12	0.06	2822.00	52543.00	16710	20240517	-10.65	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	16710	-10.65	20240517	12390	20.50	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
117	20241210	130712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	190	2	1.29	220183480	14749	53.74	14740	15050	14740	19160	10320	14740	14928.71	13.73	0	-1946	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4366	5.29	0.28	12	0.05	2822.00	52543.00	16710	20240517	-10.65	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	16710	-10.65	20240517	12390	20.50	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
118	20241210	120712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	260	2	1.76	193991320	12998	47.36	14740	15050	14740	19160	10320	14740	14924.71	13.73	0	-641	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4386	5.32	0.29	12	0.04	2822.00	52543.00	16710	20240517	-10.23	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	16710	-10.23	20240517	12390	21.07	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
119	20241210	110712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	220	2	1.49	167429210	11227	40.91	14740	15050	14740	19160	10320	14740	14913.09	13.73	0	873	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4374	5.30	0.28	12	0.04	2822.00	52543.00	16710	20240517	-10.47	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	16710	-10.47	20240517	12390	20.74	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
120	20241210	100712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	260	2	1.76	21768210	1462	5.33	14740	15000	14740	19160	10320	14740	14889.34	13.73	0	-165	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4386	5.32	0.29	12	0.00	2822.00	52543.00	16710	20240517	-10.23	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	16710	-10.23	20240517	12390	21.07	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
121	20241210	090717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	180	2	1.22	6796600	460	1.68	14740	14920	14740	19160	10320	14740	14775.22	13.73	0	-50	16033	15386	14793	14146	13553	15090	13850	1462	4420	5000	10900	10	1	29240000	4363	5.29	0.28	12	0.00	2822.00	52543.00	16710	20240517	-10.71	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	16710	-10.71	20240517	12390	20.42	20240125	0.12	N	093050	5000	1462 억	4013633	N	N	48	N	N
122	20241209	160710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-700	5	-4.53	406759300	27430	86.10	15440	15440	14200	20050	10810	15440	14829.00	13.74	0	-2298	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4310	5.22	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.79	12390	20240125	18.97	16710	-11.79	20240517	12390	18.97	20240125	16710	-11.79	20240517	12390	18.97	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	48	N	N
123	20241209	150710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	-680	5	-4.40	385911990	26019	81.67	15440	15440	14200	20050	10810	15440	14831.93	13.74	0	-1258	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4316	5.23	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.67	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	16710	-11.67	20240517	12390	19.13	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
124	20241209	140711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	-680	5	-4.40	337235630	22721	71.32	15440	15440	14200	20050	10810	15440	14842.46	13.74	0	-785	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4316	5.23	0.28	12	0.08	2822.00	52543.00	16710	20240517	-11.67	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	16710	-11.67	20240517	12390	19.13	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
125	20241209	130713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	-680	5	-4.40	305457700	20555	64.52	15440	15440	14740	20050	10810	15440	14860.51	13.74	0	-562	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4316	5.23	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.67	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	16710	-11.67	20240517	12390	19.13	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
126	20241209	120709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-620	5	-4.02	250818710	16868	52.95	15440	15440	14740	20050	10810	15440	14869.50	13.74	0	576	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4333	5.25	0.28	12	0.06	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
127	20241209	110711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-670	5	-4.34	206752030	13896	43.62	15440	15440	14740	20050	10810	15440	14878.53	13.74	0	-1228	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4319	5.23	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.61	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	16710	-11.61	20240517	12390	19.21	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
128	20241209	100710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	-560	5	-3.63	81949290	5479	17.20	15440	15440	14820	20050	10810	15440	14956.98	13.74	0	-1466	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4351	5.27	0.28	12	0.02	2822.00	52543.00	16710	20240517	-10.95	12390	20240125	20.10	16710	-10.95	20240517	12390	20.10	20240125	16710	-10.95	20240517	12390	20.10	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
129	20241209	090706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	-300	5	-1.94	3676470	242	0.76	15440	15440	15100	20050	10810	15440	15192.02	13.74	0	20	15746	15592	15346	15192	14946	15670	15270	1462	4610	5000	11420	10	1	29240000	4427	5.36	0.29	12	0.00	2822.00	52543.00	16710	20240517	-9.40	12390	20240125	22.20	16710	-9.40	20240517	12390	22.20	20240125	16710	-9.40	20240517	12390	22.20	20240125	0.12	N	093050	5000	1462 억	4016563	N	N	39	N	N
130	20241206	160703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	110	2	0.72	487075590	31857	96.02	15330	15500	15100	19920	10740	15330	15289.44	13.76	0	-4735	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4515	5.47	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	39	N	N
131	20241206	150707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	140	2	0.91	455361540	29807	89.84	15330	15490	15100	19920	10740	15330	15277.00	13.76	0	-4795	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4523	5.48	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.42	12390	20240125	24.86	16710	-7.42	20240517	12390	24.86	20240125	16710	-7.42	20240517	12390	24.86	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
132	20241206	140705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	70	2	0.46	410832780	26921	81.14	15330	15450	15100	19920	10740	15330	15260.68	13.76	0	-4781	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4503	5.46	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	16710	-7.84	20240517	12390	24.29	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
133	20241206	130706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15260	-70	5	-0.46	345051340	22629	68.21	15330	15400	15100	19920	10740	15330	15248.19	13.76	0	-4190	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4462	5.41	0.29	12	0.08	2822.00	52543.00	16710	20240517	-8.68	12390	20240125	23.16	16710	-8.68	20240517	12390	23.16	20240125	16710	-8.68	20240517	12390	23.16	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
134	20241206	120702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15260	-70	5	-0.46	313876560	20589	62.06	15330	15400	15100	19920	10740	15330	15244.87	13.76	0	-3428	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4462	5.41	0.29	12	0.07	2822.00	52543.00	16710	20240517	-8.68	12390	20240125	23.16	16710	-8.68	20240517	12390	23.16	20240125	16710	-8.68	20240517	12390	23.16	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
135	20241206	110703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15220	-110	5	-0.72	248674610	16310	49.16	15330	15400	15100	19920	10740	15330	15246.76	13.76	0	-5874	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4450	5.39	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
136	20241206	100700	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15280	-50	5	-0.33	73424150	4794	14.45	15330	15400	15250	19920	10740	15330	15315.84	13.76	0	-1369	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4468	5.41	0.29	12	0.02	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
137	20241206	090705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15330	0	3	0.00	413910	27	0.08	15330	15330	15330	19920	10740	15330	15330.00	13.76	0	11	15756	15542	15386	15172	15016	15465	15095	1462	4590	5000	11340	10	1	29240000	4482	5.43	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.12	N	093050	5000	1462 억	4022038	N	N	69	N	N
138	20241205	160654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15330	-150	5	-0.97	508971190	33176	179.19	15470	15600	15230	20100	10840	15480	15341.57	13.81	0	-13566	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4482	5.43	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	69	N	N
139	20241205	150657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	-20	5	-0.13	496939990	32395	174.98	15470	15600	15230	20100	10840	15480	15340.02	13.81	0	-13484	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4521	5.48	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.48	12390	20240125	24.78	16710	-7.48	20240517	12390	24.78	20240125	16710	-7.48	20240517	12390	24.78	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
140	20241205	140646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15310	-170	5	-1.10	403384690	26320	142.16	15470	15480	15230	20100	10840	15480	15326.17	13.81	0	-12363	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4477	5.43	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
141	20241205	130654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15350	-130	5	-0.84	120428710	7830	42.29	15470	15480	15300	20100	10840	15480	15380.42	13.81	0	-4100	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4488	5.44	0.29	12	0.03	2822.00	52543.00	16710	20240517	-8.14	12390	20240125	23.89	16710	-8.14	20240517	12390	23.89	20240125	16710	-8.14	20240517	12390	23.89	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
142	20241205	120654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15310	-170	5	-1.10	105889270	6883	37.18	15470	15480	15300	20100	10840	15480	15384.17	13.81	0	-3600	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4477	5.43	0.29	12	0.02	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
143	20241205	110654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	-50	5	-0.32	48511170	3153	17.03	15470	15480	15300	20100	10840	15480	15385.72	13.81	0	-1238	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4512	5.47	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	16710	-7.66	20240517	12390	24.54	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
144	20241205	100650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	-70	5	-0.45	23812390	1549	8.37	15470	15480	15300	20100	10840	15480	15372.75	13.81	0	-489	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4506	5.46	0.29	12	0.01	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
145	20241205	090654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	-40	5	-0.26	2412650	156	0.84	15470	15480	15310	20100	10840	15480	15465.71	13.81	0	-60	15866	15672	15416	15222	14966	15770	15320	1462	4620	5000	11450	10	1	29240000	4515	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.12	N	093050	5000	1462 억	4037745	N	N	166	N	N
146	20241204	160642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15480	-70	5	-0.45	285726620	18494	125.17	15160	15610	15160	20200	10890	15550	15449.69	13.81	0	565	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4526	5.49	0.29	12	0.06	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	166	N	N
147	20241204	150644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	-90	5	-0.58	282475430	18284	123.75	15160	15610	15160	20200	10890	15550	15449.32	13.81	0	471	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4521	5.48	0.29	12	0.06	2822.00	52543.00	16710	20240517	-7.48	12390	20240125	24.78	16710	-7.48	20240517	12390	24.78	20240125	16710	-7.48	20240517	12390	24.78	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
148	20241204	140642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	-110	5	-0.71	254957540	16504	111.70	15160	15610	15160	20200	10890	15550	15448.23	13.81	0	1175	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4515	5.47	0.29	12	0.06	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
149	20241204	130640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15560	10	2	0.06	211847590	13717	92.84	15160	15610	15160	20200	10890	15550	15444.16	13.81	0	1325	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4550	5.51	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.88	12390	20240125	25.59	16710	-6.88	20240517	12390	25.59	20240125	16710	-6.88	20240517	12390	25.59	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
150	20241204	120638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15510	-40	5	-0.26	170469840	11049	74.78	15160	15610	15160	20200	10890	15550	15428.53	13.81	0	816	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4535	5.50	0.30	12	0.04	2822.00	52543.00	16710	20240517	-7.18	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	16710	-7.18	20240517	12390	25.18	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
151	20241204	110630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-60	5	-0.39	136263870	8842	59.84	15160	15610	15160	20200	10890	15550	15410.98	13.81	0	343	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4529	5.49	0.29	12	0.03	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
152	20241204	100633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15540	-10	5	-0.06	120962150	7854	53.16	15160	15610	15160	20200	10890	15550	15401.34	13.81	0	129	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4544	5.51	0.30	12	0.03	2822.00	52543.00	16710	20240517	-7.00	12390	20240125	25.42	16710	-7.00	20240517	12390	25.42	20240125	16710	-7.00	20240517	12390	25.42	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
153	20241204	090643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	-100	5	-0.64	18946600	1247	8.44	15160	15550	15160	20200	10890	15550	15193.74	13.81	0	195	15863	15706	15543	15386	15223	15625	15305	1462	4650	5000	11500	10	1	29240000	4518	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.54	12390	20240125	24.70	16710	-7.54	20240517	12390	24.70	20240125	16710	-7.54	20240517	12390	24.70	20240125	0.12	N	093050	5000	1462 억	4038220	N	N	1620	N	N
154	20241203	160706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	0	3	0.00	230092550	14775	43.45	15650	15700	15380	20200	10890	15550	15573.10	13.80	0	3626	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4547	5.51	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.94	12390	20240125	25.50	16710	-6.94	20240517	12390	25.50	20240125	16710	-6.94	20240517	12390	25.50	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	1620	N	N
155	20241203	150736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	30	2	0.19	208070090	13359	39.29	15650	15700	15380	20200	10890	15550	15575.27	13.80	0	3371	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4556	5.52	0.30	12	0.05	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	16710	-6.76	20240517	12390	25.75	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
156	20241203	140724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	30	2	0.19	194510540	12487	36.72	15650	15700	15380	20200	10890	15550	15577.04	13.80	0	2889	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4556	5.52	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	16710	-6.76	20240517	12390	25.75	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
157	20241203	130723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	60	2	0.39	177700470	11407	33.55	15650	15700	15380	20200	10890	15550	15578.19	13.80	0	2296	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4564	5.53	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.58	12390	20240125	25.99	16710	-6.58	20240517	12390	25.99	20240125	16710	-6.58	20240517	12390	25.99	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
158	20241203	120732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	30	2	0.19	164914650	10587	31.14	15650	15700	15380	20200	10890	15550	15577.09	13.80	0	1882	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4556	5.52	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.76	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	16710	-6.76	20240517	12390	25.75	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
159	20241203	110716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	80	2	0.51	102167750	6559	19.29	15650	15700	15380	20200	10890	15550	15576.73	13.80	0	1782	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4570	5.54	0.30	12	0.02	2822.00	52543.00	16710	20240517	-6.46	12390	20240125	26.15	16710	-6.46	20240517	12390	26.15	20240125	16710	-6.46	20240517	12390	26.15	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
160	20241203	100705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	40	2	0.26	61485230	3956	11.63	15650	15650	15380	20200	10890	15550	15542.27	13.80	0	1257	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4559	5.52	0.30	12	0.01	2822.00	52543.00	16710	20240517	-6.70	12390	20240125	25.83	16710	-6.70	20240517	12390	25.83	20240125	16710	-6.70	20240517	12390	25.83	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
161	20241203	090700	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	-100	5	-0.64	12036580	779	2.29	15650	15650	15380	20200	10890	15550	15451.32	13.80	0	540	16183	15866	15533	15216	14883	15700	15050	1462	4650	5000	11500	10	1	29240000	4518	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.54	12390	20240125	24.70	16710	-7.54	20240517	12390	24.70	20240125	16710	-7.54	20240517	12390	24.70	20240125	0.12	N	093050	5000	1462 억	4034170	N	N	2989	N	N
162	20241202	160648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	-160	5	-1.02	527682260	34003	69.65	15750	15850	15200	20400	11000	15710	15518.66	13.75	0	11868	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4547	5.51	0.30	12	0.12	2822.00	52543.00	16710	20240517	-6.94	12390	20240125	25.50	16710	-6.94	20240517	12390	25.50	20240125	16710	-6.94	20240517	12390	25.50	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	2989	N	N
163	20241202	150741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	-310	5	-1.97	506653180	32642	66.86	15750	15850	15200	20400	11000	15710	15521.51	13.75	0	11730	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4503	5.46	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.84	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	16710	-7.84	20240517	12390	24.29	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
164	20241202	140711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-220	5	-1.40	400328920	25768	52.78	15750	15850	15200	20400	11000	15710	15535.89	13.75	0	10309	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4529	5.49	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
165	20241202	130705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15380	-330	5	-2.10	319704440	20544	42.08	15750	15850	15200	20400	11000	15710	15561.94	13.75	0	8345	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4497	5.45	0.29	12	0.07	2822.00	52543.00	16710	20240517	-7.96	12390	20240125	24.13	16710	-7.96	20240517	12390	24.13	20240125	16710	-7.96	20240517	12390	24.13	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
166	20241202	120720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	-250	5	-1.59	280208250	17976	36.82	15750	15850	15200	20400	11000	15710	15587.91	13.75	0	7091	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4521	5.48	0.29	12	0.06	2822.00	52543.00	16710	20240517	-7.48	12390	20240125	24.78	16710	-7.48	20240517	12390	24.78	20240125	16710	-7.48	20240517	12390	24.78	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
167	20241202	110641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	-80	5	-0.51	197376460	12610	25.83	15750	15850	15200	20400	11000	15710	15652.38	13.75	0	4860	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4570	5.54	0.30	12	0.04	2822.00	52543.00	16710	20240517	-6.46	12390	20240125	26.15	16710	-6.46	20240517	12390	26.15	20240125	16710	-6.46	20240517	12390	26.15	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
168	20241202	100643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15740	30	2	0.19	161547040	10324	21.15	15750	15850	15200	20400	11000	15710	15647.72	13.75	0	4994	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4602	5.58	0.30	12	0.04	2822.00	52543.00	16710	20240517	-5.80	12390	20240125	27.04	16710	-5.80	20240517	12390	27.04	20240125	16710	-5.80	20240517	12390	27.04	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N
169	20241202	090642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15830	120	2	0.76	20085660	1271	2.60	15750	15850	15750	20400	11000	15710	15803.04	13.75	0	686	16223	15966	15733	15476	15243	15850	15360	1462	4690	5000	11620	10	1	29240000	4629	5.61	0.30	12	0.00	2822.00	52543.00	16710	20240517	-5.27	12390	20240125	27.76	16710	-5.27	20240517	12390	27.76	20240125	16710	-5.27	20240517	12390	27.76	20240125	0.12	N	093050	5000	1462 억	4021930	N	N	5300	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History