KissMeData/008500/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
3	20241231	150241	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
4	20241231	140240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
5	20241231	130240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
6	20241231	120240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
7	20241231	110239	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
8	20241231	100242	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
9	20241231	090241	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.11	-129	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1345	N	N	0	N	N
10	20241230	160239	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10860	70	2	0.65	15816030	1441	87.44	10800	11600	10800	14020	7560	10790	10976.62	0.12	0	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.78	3.86	12	0.12	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
11	20241230	150241	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10910	120	2	1.11	15522230	1414	85.80	10800	11600	10800	14020	7560	10790	10977.53	0.12	0	-123	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	131	-5.80	3.88	12	0.12	-1880.00	2810.00	21800	20240411	-49.95	9700	20241209	12.47	21800	-49.95	20240411	9700	12.47	20241209	21800	-49.95	20240411	9700	12.47	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
12	20241230	140240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	11000	210	2	1.95	11288530	1024	62.14	10800	11600	10800	14020	7560	10790	11023.96	0.12	0	-124	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	132	-5.85	3.91	12	0.09	-1880.00	2810.00	21800	20240411	-49.54	9700	20241209	13.40	21800	-49.54	20240411	9700	13.40	20241209	21800	-49.54	20240411	9700	13.40	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
13	20241230	130240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	11140	350	2	3.24	9416680	853	51.76	10800	11600	10800	14020	7560	10790	11039.48	0.12	0	-136	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	134	-5.93	3.96	12	0.07	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
14	20241230	120239	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	11080	290	2	2.69	8435270	764	46.36	10800	11600	10800	14020	7560	10790	11040.93	0.12	0	-149	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	133	-5.89	3.94	12	0.06	-1880.00	2810.00	21800	20240411	-49.17	9700	20241209	14.23	21800	-49.17	20240411	9700	14.23	20241209	21800	-49.17	20240411	9700	14.23	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
15	20241230	110240	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	11250	460	2	4.26	7375930	668	40.53	10800	11600	10800	14020	7560	10790	11041.81	0.12	0	-133	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	135	-5.98	4.00	12	0.06	-1880.00	2810.00	21800	20240411	-48.39	9700	20241209	15.98	21800	-48.39	20240411	9700	15.98	20241209	21800	-48.39	20240411	9700	15.98	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
16	20241230	100241	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	11060	270	2	2.50	6985060	633	38.41	10800	11600	10800	14020	7560	10790	11034.85	0.12	0	-120	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	133	-5.88	3.94	12	0.05	-1880.00	2810.00	21800	20240411	-49.27	9700	20241209	14.02	21800	-49.27	20240411	9700	14.02	20241209	21800	-49.27	20240411	9700	14.02	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
17	20241230	090241	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	10800	10	2	0.09	637200	59	3.58	10800	10800	10800	14020	7560	10790	10800.00	0.12	0	-8	11216	11002	10866	10652	10516	10935	10585	60	3230	5000	6900	10	1	1200000	130	-5.74	3.84	12	0.00	-1880.00	2810.00	21800	20240411	-50.46	9700	20241209	11.34	21800	-50.46	20240411	9700	11.34	20241209	21800	-50.46	20240411	9700	11.34	20241209	N	008500	5000	60 억	1474	N	N	0	N	N
18	20241227	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10790	-120	5	-1.10	17937520	1648	125.42	10920	11080	10730	14180	7640	10910	10884.09	0.12	0	3	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	129	-5.74	3.84	12	0.14	-1880.00	2810.00	21800	20240411	-50.50	9700	20241209	11.24	21800	-50.50	20240411	9700	11.24	20241209	21800	-50.50	20240411	9700	11.24	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
19	20241227	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10840	-70	5	-0.64	16944760	1556	118.42	10920	11080	10730	14180	7640	10910	10889.19	0.12	0	-8	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	130	-5.77	3.86	12	0.13	-1880.00	2810.00	21800	20240411	-50.28	9700	20241209	11.75	21800	-50.28	20240411	9700	11.75	20241209	21800	-50.28	20240411	9700	11.75	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
20	20241227	140241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10870	-40	5	-0.37	11796340	1080	82.19	10920	11080	10850	14180	7640	10910	10923.24	0.12	0	-6	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	130	-5.78	3.87	12	0.09	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	21800	-50.14	20240411	9700	12.06	20241209	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
21	20241227	130240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	-10	5	-0.09	11513010	1054	80.21	10920	11080	10850	14180	7640	10910	10923.91	0.12	0	-4	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	131	-5.80	3.88	12	0.09	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
22	20241227	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10910	0	3	0.00	11404000	1044	79.45	10920	11080	10850	14180	7640	10910	10924.14	0.12	0	-4	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	131	-5.80	3.88	12	0.09	-1880.00	2810.00	21800	20240411	-49.95	9700	20241209	12.47	21800	-49.95	20240411	9700	12.47	20241209	21800	-49.95	20240411	9700	12.47	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
23	20241227	110239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11030	120	2	1.10	11229460	1028	78.23	10920	11080	10850	14180	7640	10910	10924.40	0.12	0	-4	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	132	-5.87	3.93	12	0.09	-1880.00	2810.00	21800	20240411	-49.40	9700	20241209	13.71	21800	-49.40	20240411	9700	13.71	20241209	21800	-49.40	20240411	9700	13.71	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
24	20241227	100239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10970	60	2	0.55	8222570	754	57.38	10920	11080	10850	14180	7640	10910	10904.88	0.12	0	14	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	132	-5.84	3.90	12	0.06	-1880.00	2810.00	21800	20240411	-49.68	9700	20241209	13.09	21800	-49.68	20240411	9700	13.09	20241209	21800	-49.68	20240411	9700	13.09	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
25	20241227	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11070	160	2	1.47	1779700	163	12.40	10920	11080	10920	14180	7640	10910	10922.92	0.12	0	-13	11636	11272	11086	10722	10536	11455	10905	60	3270	5000	6980	10	1	1200000	133	-5.89	3.94	12	0.01	-1880.00	2810.00	21800	20240411	-49.22	9700	20241209	14.12	21800	-49.22	20240411	9700	14.12	20241209	21800	-49.22	20240411	9700	14.12	20241209	N	008500	5000	60 억	1482	N	N	0	N	N
26	20241226	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10910	10	2	0.09	14357750	1314	57.43	10900	11450	10900	14170	7630	10900	10927.10	0.13	0	-25	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.80	3.88	12	0.11	-1880.00	2810.00	21800	20240411	-49.95	9700	20241209	12.47	21800	-49.95	20240411	9700	12.47	20241209	21800	-49.95	20240411	9700	12.47	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
27	20241226	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	50	2	0.46	13986710	1280	55.94	10900	11450	10900	14170	7630	10900	10927.48	0.13	0	-21	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.82	3.90	12	0.11	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
28	20241226	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	0	3	0.00	13494800	1235	53.98	10900	11450	10900	14170	7630	10900	10927.34	0.13	0	-22	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.80	3.88	12	0.10	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
29	20241226	130239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	50	2	0.46	5313660	485	21.20	10900	11450	10900	14170	7630	10900	10958.03	0.13	0	-23	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.82	3.90	12	0.04	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
30	20241226	120238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	50	2	0.46	4393910	401	17.53	10900	11450	10900	14170	7630	10900	10959.92	0.13	0	-37	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.82	3.90	12	0.03	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
31	20241226	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	50	2	0.46	4393910	401	17.53	10900	11450	10900	14170	7630	10900	10959.92	0.13	0	-37	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.82	3.90	12	0.03	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
32	20241226	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11010	110	2	1.01	2961520	271	11.84	10900	11450	10900	14170	7630	10900	10930.00	0.13	0	-34	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	132	-5.86	3.92	12	0.02	-1880.00	2810.00	21800	20240411	-49.50	9700	20241209	13.51	21800	-49.50	20240411	9700	13.51	20241209	21800	-49.50	20240411	9700	13.51	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
33	20241226	090238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	0	3	0.00	2365300	217	9.48	10900	10900	10900	14170	7630	10900	10900.00	0.13	0	-29	11593	11246	11073	10726	10553	11160	10640	60	3270	5000	6970	10	1	1200000	131	-5.80	3.88	12	0.02	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1518	N	N	0	N	N
34	20241224	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	-300	5	-2.68	25323450	2288	130.30	11200	11420	10900	14560	7840	11200	11065.11	0.13	0	-5	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	131	-5.80	3.88	12	0.19	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
35	20241224	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10960	-240	5	-2.14	23784850	2148	122.32	11200	11420	10950	14560	7840	11200	11070.12	0.13	0	-11	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	132	-5.83	3.90	12	0.18	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	21800	-49.72	20240411	9700	12.99	20241209	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
36	20241224	140237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11030	-170	5	-1.52	23620450	2133	121.47	11200	11420	10950	14560	7840	11200	11070.91	0.13	0	0	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	132	-5.87	3.93	12	0.18	-1880.00	2810.00	21800	20240411	-49.40	9700	20241209	13.71	21800	-49.40	20240411	9700	13.71	20241209	21800	-49.40	20240411	9700	13.71	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
37	20241224	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10960	-240	5	-2.14	20734870	1870	106.49	11200	11420	10950	14560	7840	11200	11085.22	0.13	0	35	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	132	-5.83	3.90	12	0.16	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	21800	-49.72	20240411	9700	12.99	20241209	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
38	20241224	120237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	-220	5	-1.96	16883950	1519	86.50	11200	11420	10970	14560	7840	11200	11112.41	0.13	0	29	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	132	-5.84	3.91	12	0.13	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	21800	-49.63	20240411	9700	13.20	20241209	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
39	20241224	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	-220	5	-1.96	16653270	1498	85.31	11200	11420	10970	14560	7840	11200	11114.26	0.13	0	29	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	132	-5.84	3.91	12	0.12	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	21800	-49.63	20240411	9700	13.20	20241209	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
40	20241224	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11080	-120	5	-1.07	9320160	832	47.38	11200	11420	11080	14560	7840	11200	11202.24	0.13	0	-28	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	133	-5.89	3.94	12	0.07	-1880.00	2810.00	21800	20240411	-49.17	9700	20241209	14.23	21800	-49.17	20240411	9700	14.23	20241209	21800	-49.17	20240411	9700	14.23	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
41	20241224	090239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11420	220	2	1.96	3745250	333	18.96	11200	11420	11200	14560	7840	11200	11254.91	0.13	0	-74	11506	11352	11276	11122	11046	11315	11085	60	3360	5000	7160	10	1	1200000	137	-6.07	4.06	12	0.03	-1880.00	2810.00	21800	20240411	-47.61	9700	20241209	17.73	21800	-47.61	20240411	9700	17.73	20241209	21800	-47.61	20240411	9700	17.73	20241209	N	008500	5000	60 억	1534	N	N	1	N	N
42	20241223	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11200	-60	5	-0.53	19768440	1756	49.58	11260	11430	11200	14630	7890	11260	11257.62	0.14	0	-72	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	134	-5.96	3.99	12	0.15	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	21800	-48.62	20240411	9700	15.46	20241209	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1621	N	N	1	N	N
43	20241223	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11320	60	2	0.53	15719850	1395	39.38	11260	11430	11210	14630	7890	11260	11268.88	0.14	0	-84	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	136	-6.02	4.03	12	0.12	-1880.00	2810.00	21800	20240411	-48.07	9700	20241209	16.70	21800	-48.07	20240411	9700	16.70	20241209	21800	-48.07	20240411	9700	16.70	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
44	20241223	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11330	70	2	0.62	14179310	1259	35.54	11260	11430	11210	14630	7890	11260	11262.41	0.14	0	-65	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	136	-6.03	4.03	12	0.10	-1880.00	2810.00	21800	20240411	-48.03	9700	20241209	16.80	21800	-48.03	20240411	9700	16.80	20241209	21800	-48.03	20240411	9700	16.80	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
45	20241223	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11320	60	2	0.53	13964180	1240	35.01	11260	11430	11210	14630	7890	11260	11261.47	0.14	0	-53	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	136	-6.02	4.03	12	0.10	-1880.00	2810.00	21800	20240411	-48.07	9700	20241209	16.70	21800	-48.07	20240411	9700	16.70	20241209	21800	-48.07	20240411	9700	16.70	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
46	20241223	120236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11320	60	2	0.53	13760340	1222	34.50	11260	11430	11210	14630	7890	11260	11260.52	0.14	0	-41	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	136	-6.02	4.03	12	0.10	-1880.00	2810.00	21800	20240411	-48.07	9700	20241209	16.70	21800	-48.07	20240411	9700	16.70	20241209	21800	-48.07	20240411	9700	16.70	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
47	20241223	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11330	70	2	0.62	13307540	1182	33.37	11260	11430	11210	14630	7890	11260	11258.46	0.14	0	-21	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	136	-6.03	4.03	12	0.10	-1880.00	2810.00	21800	20240411	-48.03	9700	20241209	16.80	21800	-48.03	20240411	9700	16.80	20241209	21800	-48.03	20240411	9700	16.80	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
48	20241223	100236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11250	-10	5	-0.09	11478150	1019	28.77	11260	11430	11250	14630	7890	11260	11264.24	0.14	0	-21	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	135	-5.98	4.00	12	0.08	-1880.00	2810.00	21800	20240411	-48.39	9700	20241209	15.98	21800	-48.39	20240411	9700	15.98	20241209	21800	-48.39	20240411	9700	15.98	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
49	20241223	090237	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11260	0	3	0.00	4357620	387	10.93	11260	11260	11260	14630	7890	11260	11260.00	0.14	0	-52	11653	11456	11233	11036	10813	11555	11135	60	3370	5000	7200	10	1	1200000	135	-5.99	4.01	12	0.03	-1880.00	2810.00	21800	20240411	-48.35	9700	20241209	16.08	21800	-48.35	20240411	9700	16.08	20241209	21800	-48.35	20240411	9700	16.08	20241209	N	008500	5000	60 억	1621	N	N	0	N	N
50	20241220	160235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11260	130	2	1.17	39476260	3542	267.12	11130	11430	11010	14460	7800	11130	11145.19	0.14	0	-89	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	135	-5.99	4.01	12	0.30	-1880.00	2810.00	21800	20240411	-48.35	9700	20241209	16.08	21800	-48.35	20240411	9700	16.08	20241209	21800	-48.35	20240411	9700	16.08	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
51	20241220	150235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11370	240	2	2.16	39216660	3519	265.38	11130	11430	11010	14460	7800	11130	11144.26	0.14	0	-88	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	136	-6.05	4.05	12	0.29	-1880.00	2810.00	21800	20240411	-47.84	9700	20241209	17.22	21800	-47.84	20240411	9700	17.22	20241209	21800	-47.84	20240411	9700	17.22	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
52	20241220	140236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11320	190	2	1.71	33046630	2973	224.21	11130	11430	11010	14460	7800	11130	11115.58	0.14	0	-79	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	136	-6.02	4.03	12	0.25	-1880.00	2810.00	21800	20240411	-48.07	9700	20241209	16.70	21800	-48.07	20240411	9700	16.70	20241209	21800	-48.07	20240411	9700	16.70	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
53	20241220	130236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11100	-30	5	-0.27	26116150	2354	177.53	11130	11430	11010	14460	7800	11130	11094.37	0.14	0	-36	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	133	-5.90	3.95	12	0.20	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	21800	-49.08	20240411	9700	14.43	20241209	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
54	20241220	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11100	-30	5	-0.27	25949650	2339	176.40	11130	11430	11010	14460	7800	11130	11094.34	0.14	0	-36	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	133	-5.90	3.95	12	0.19	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	21800	-49.08	20240411	9700	14.43	20241209	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
55	20241220	110234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11230	100	2	0.90	11796570	1059	79.86	11130	11430	11030	14460	7800	11130	11139.35	0.14	0	-41	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	135	-5.97	4.00	12	0.09	-1880.00	2810.00	21800	20240411	-48.49	9700	20241209	15.77	21800	-48.49	20240411	9700	15.77	20241209	21800	-48.49	20240411	9700	15.77	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
56	20241220	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11040	-90	5	-0.81	11394420	1023	77.15	11130	11430	11030	14460	7800	11130	11138.24	0.14	0	-32	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	132	-5.87	3.93	12	0.09	-1880.00	2810.00	21800	20240411	-49.36	9700	20241209	13.81	21800	-49.36	20240411	9700	13.81	20241209	21800	-49.36	20240411	9700	13.81	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
57	20241220	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11130	0	3	0.00	3416890	307	23.15	11130	11130	11120	14460	7800	11130	11129.93	0.14	0	-15	11476	11302	11136	10962	10796	11390	11050	60	3330	5000	7120	10	1	1200000	134	-5.92	3.96	12	0.03	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	21800	-48.94	20240411	9700	14.74	20241209	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1725	N	N	0	N	N
58	20241219	160236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11130	70	2	0.63	14684950	1326	85.44	11060	11310	10970	14370	7750	11060	11078.16	0.14	0	14	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.92	3.96	12	0.11	-1880.00	2810.00	21800	20240411	-48.94	9700	20241209	14.74	21800	-48.94	20240411	9700	14.74	20241209	21800	-48.94	20240411	9700	14.74	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
59	20241219	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	80	2	0.72	14495760	1309	84.34	11060	11310	10970	14370	7750	11060	11077.34	0.14	0	6	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.93	3.96	12	0.11	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
60	20241219	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	80	2	0.72	14395710	1300	83.76	11060	11310	10970	14370	7750	11060	11077.00	0.14	0	6	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.93	3.96	12	0.11	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
61	20241219	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11100	40	2	0.36	13607650	1229	79.19	11060	11310	10970	14370	7750	11060	11075.36	0.14	0	12	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	133	-5.90	3.95	12	0.10	-1880.00	2810.00	21800	20240411	-49.08	9700	20241209	14.43	21800	-49.08	20240411	9700	14.43	20241209	21800	-49.08	20240411	9700	14.43	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
62	20241219	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	80	2	0.72	13042610	1178	75.90	11060	11310	10970	14370	7750	11060	11075.14	0.14	0	9	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.93	3.96	12	0.10	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
63	20241219	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	80	2	0.72	8912890	804	51.80	11060	11310	11060	14370	7750	11060	11097.82	0.14	0	-30	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.93	3.96	12	0.07	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
64	20241219	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	80	2	0.72	5350120	482	31.06	11060	11310	11060	14370	7750	11060	11145.71	0.14	0	-16	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	134	-5.93	3.96	12	0.04	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
65	20241219	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11060	0	3	0.00	4390820	397	25.58	11060	11060	11060	14370	7750	11060	11060.00	0.14	0	0	11660	11360	11210	10910	10760	11285	10835	60	3310	5000	7070	10	1	1200000	133	-5.88	3.94	12	0.03	-1880.00	2810.00	21800	20240411	-49.27	9700	20241209	14.02	21800	-49.27	20240411	9700	14.02	20241209	21800	-49.27	20240411	9700	14.02	20241209	N	008500	5000	60 억	1720	N	N	0	N	N
66	20241218	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11060	20	2	0.18	16872240	1517	52.24	11090	11510	11060	14350	7730	11040	11122.11	0.13	0	147	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	133	-5.88	3.94	12	0.13	-1880.00	2810.00	21800	20240411	-49.27	9700	20241209	14.02	21800	-49.27	20240411	9700	14.02	20241209	21800	-49.27	20240411	9700	14.02	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
67	20241218	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11060	20	2	0.18	16108460	1448	49.86	11090	11510	11060	14350	7730	11040	11124.63	0.13	0	156	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	133	-5.88	3.94	12	0.12	-1880.00	2810.00	21800	20240411	-49.27	9700	20241209	14.02	21800	-49.27	20240411	9700	14.02	20241209	21800	-49.27	20240411	9700	14.02	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
68	20241218	140234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11090	50	2	0.45	7232770	647	22.28	11090	11510	11070	14350	7730	11040	11178.93	0.13	0	76	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	133	-5.90	3.95	12	0.05	-1880.00	2810.00	21800	20240411	-49.13	9700	20241209	14.33	21800	-49.13	20240411	9700	14.33	20241209	21800	-49.13	20240411	9700	14.33	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
69	20241218	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11160	120	2	1.09	6398420	572	19.70	11090	11510	11070	14350	7730	11040	11186.05	0.13	0	52	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	134	-5.94	3.97	12	0.05	-1880.00	2810.00	21800	20240411	-48.81	9700	20241209	15.05	21800	-48.81	20240411	9700	15.05	20241209	21800	-48.81	20240411	9700	15.05	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
70	20241218	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11200	160	2	1.45	4722190	422	14.53	11090	11510	11070	14350	7730	11040	11190.02	0.13	0	51	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	134	-5.96	3.99	12	0.04	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	21800	-48.62	20240411	9700	15.46	20241209	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
71	20241218	110234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11300	260	2	2.36	3475840	311	10.71	11090	11510	11070	14350	7730	11040	11176.33	0.13	0	52	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	136	-6.01	4.02	12	0.03	-1880.00	2810.00	21800	20240411	-48.17	9700	20241209	16.49	21800	-48.17	20240411	9700	16.49	20241209	21800	-48.17	20240411	9700	16.49	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
72	20241218	100235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11300	260	2	2.36	2707300	243	8.37	11090	11510	11070	14350	7730	11040	11141.15	0.13	0	52	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	136	-6.01	4.02	12	0.02	-1880.00	2810.00	21800	20240411	-48.17	9700	20241209	16.49	21800	-48.17	20240411	9700	16.49	20241209	21800	-48.17	20240411	9700	16.49	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
73	20241218	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11160	120	2	1.09	1977730	178	6.13	11090	11510	11070	14350	7730	11040	11110.84	0.13	0	66	11520	11280	11090	10850	10660	11400	10970	60	3310	5000	7060	10	1	1200000	134	-5.94	3.97	12	0.01	-1880.00	2810.00	21800	20240411	-48.81	9700	20241209	15.05	21800	-48.81	20240411	9700	15.05	20241209	21800	-48.81	20240411	9700	15.05	20241209	N	008500	5000	60 억	1590	N	N	0	N	N
74	20241217	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11040	140	2	1.28	32245210	2904	104.57	10900	11330	10900	14170	7630	10900	11107.44	0.14	0	-63	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	132	-5.87	3.93	12	0.24	-1880.00	2810.00	21800	20240411	-49.36	9700	20241209	13.81	21800	-49.36	20240411	9700	13.81	20241209	21800	-49.36	20240411	9700	13.81	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
75	20241217	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11150	250	2	2.29	30518220	2748	98.96	10900	11330	10900	14170	7630	10900	11109.58	0.14	0	-36	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	134	-5.93	3.97	12	0.23	-1880.00	2810.00	21800	20240411	-48.85	9700	20241209	14.95	21800	-48.85	20240411	9700	14.95	20241209	21800	-48.85	20240411	9700	14.95	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
76	20241217	140235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	240	2	2.20	25104030	2262	81.45	10900	11330	10900	14170	7630	10900	11102.82	0.14	0	-32	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	134	-5.93	3.96	12	0.19	-1880.00	2810.00	21800	20240411	-48.90	9700	20241209	14.85	21800	-48.90	20240411	9700	14.85	20241209	21800	-48.90	20240411	9700	14.85	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
77	20241217	130230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11200	300	2	2.75	22028270	1984	71.44	10900	11330	10900	14170	7630	10900	11108.42	0.14	0	-30	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	134	-5.96	3.99	12	0.17	-1880.00	2810.00	21800	20240411	-48.62	9700	20241209	15.46	21800	-48.62	20240411	9700	15.46	20241209	21800	-48.62	20240411	9700	15.46	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
78	20241217	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11210	310	2	2.84	18262920	1647	59.31	10900	11330	10900	14170	7630	10900	11094.75	0.14	0	-1	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	135	-5.96	3.99	12	0.14	-1880.00	2810.00	21800	20240411	-48.58	9700	20241209	15.57	21800	-48.58	20240411	9700	15.57	20241209	21800	-48.58	20240411	9700	15.57	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
79	20241217	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11240	340	2	3.12	12230310	1105	39.79	10900	11330	10900	14170	7630	10900	11076.46	0.14	0	-68	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	135	-5.98	4.00	12	0.09	-1880.00	2810.00	21800	20240411	-48.44	9700	20241209	15.88	21800	-48.44	20240411	9700	15.88	20241209	21800	-48.44	20240411	9700	15.88	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
80	20241217	100234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	50	2	0.46	2841140	260	9.36	10900	10980	10900	14170	7630	10900	10934.33	0.14	0	0	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	131	-5.82	3.90	12	0.02	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
81	20241217	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	0	3	0.00	1722200	158	5.69	10900	10900	10900	14170	7630	10900	10900.00	0.14	0	0	11033	10966	10933	10866	10833	10950	10850	60	3270	5000	6970	10	1	1200000	131	-5.80	3.88	12	0.01	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1664	N	N	0	N	N
82	20241216	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	0	3	0.00	30327820	2777	61.78	10910	11000	10900	14170	7630	10900	10921.37	0.14	0	27	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	131	-5.80	3.88	12	0.23	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
83	20241216	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	80	2	0.73	27700920	2536	56.42	10910	11000	10900	14170	7630	10900	10923.44	0.14	0	34	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	132	-5.84	3.91	12	0.21	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	21800	-49.63	20240411	9700	13.20	20241209	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
84	20241216	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	80	2	0.73	26392680	2416	53.75	10910	11000	10900	14170	7630	10900	10924.52	0.14	0	37	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	132	-5.84	3.91	12	0.20	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	21800	-49.63	20240411	9700	13.20	20241209	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
85	20241216	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10990	90	2	0.83	21301570	1950	43.38	10910	10990	10910	14170	7630	10900	10924.37	0.14	0	-10	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	132	-5.85	3.91	12	0.16	-1880.00	2810.00	21800	20240411	-49.59	9700	20241209	13.30	21800	-49.59	20240411	9700	13.30	20241209	21800	-49.59	20240411	9700	13.30	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
86	20241216	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10930	30	2	0.28	15289540	1400	31.15	10910	10930	10910	14170	7630	10900	10921.70	0.14	0	-26	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	131	-5.81	3.89	12	0.12	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	21800	-49.86	20240411	9700	12.68	20241209	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
87	20241216	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10920	20	2	0.18	14579410	1335	29.70	10910	10930	10910	14170	7630	10900	10921.54	0.14	0	-26	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	131	-5.81	3.89	12	0.11	-1880.00	2810.00	21800	20240411	-49.91	9700	20241209	12.58	21800	-49.91	20240411	9700	12.58	20241209	21800	-49.91	20240411	9700	12.58	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
88	20241216	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10930	30	2	0.28	13858600	1269	28.23	10910	10930	10910	14170	7630	10900	10921.54	0.14	0	-26	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	131	-5.81	3.89	12	0.11	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	21800	-49.86	20240411	9700	12.68	20241209	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
89	20241216	090234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10930	30	2	0.28	1571590	144	3.20	10910	10930	10910	14170	7630	10900	10918.95	0.14	0	-45	11100	11000	10900	10800	10700	11050	10850	60	3270	5000	6970	10	1	1200000	131	-5.81	3.89	12	0.01	-1880.00	2810.00	21800	20240411	-49.86	9700	20241209	12.68	21800	-49.86	20240411	9700	12.68	20241209	21800	-49.86	20240411	9700	12.68	20241209	N	008500	5000	60 억	1637	N	N	1	N	N
90	20241213	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	100	2	0.93	48952790	4495	211.33	10890	11000	10800	14040	7560	10800	10891.11	0.13	0	99	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	131	-5.80	3.88	12	0.37	-1880.00	2810.00	21800	20240411	-50.00	9700	20241209	12.37	21800	-50.00	20240411	9700	12.37	20241209	21800	-50.00	20240411	9700	12.37	20241209	N	008500	5000	60 억	1542	N	N	1	N	N
91	20241213	150233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10970	170	2	1.57	43267790	3976	186.93	10890	11000	10800	14040	7560	10800	10882.87	0.13	0	21	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	132	-5.84	3.90	12	0.33	-1880.00	2810.00	21800	20240411	-49.68	9700	20241209	13.09	21800	-49.68	20240411	9700	13.09	20241209	21800	-49.68	20240411	9700	13.09	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
92	20241213	140234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10990	190	2	1.76	43223910	3972	186.74	10890	11000	10800	14040	7560	10800	10882.78	0.13	0	21	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	132	-5.85	3.91	12	0.33	-1880.00	2810.00	21800	20240411	-49.59	9700	20241209	13.30	21800	-49.59	20240411	9700	13.30	20241209	21800	-49.59	20240411	9700	13.30	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
93	20241213	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11000	200	2	1.85	40871560	3757	176.63	10890	11000	10800	14040	7560	10800	10879.41	0.13	0	-85	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	132	-5.85	3.91	12	0.31	-1880.00	2810.00	21800	20240411	-49.54	9700	20241209	13.40	21800	-49.54	20240411	9700	13.40	20241209	21800	-49.54	20240411	9700	13.40	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
94	20241213	120234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10980	180	2	1.67	36433610	3353	157.64	10890	10980	10800	14040	7560	10800	10866.57	0.13	0	-50	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	132	-5.84	3.91	12	0.28	-1880.00	2810.00	21800	20240411	-49.63	9700	20241209	13.20	21800	-49.63	20240411	9700	13.20	20241209	21800	-49.63	20240411	9700	13.20	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
95	20241213	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	150	2	1.39	33319490	3069	144.29	10890	10950	10800	14040	7560	10800	10857.35	0.13	0	-48	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	131	-5.82	3.90	12	0.26	-1880.00	2810.00	21800	20240411	-49.77	9700	20241209	12.89	21800	-49.77	20240411	9700	12.89	20241209	21800	-49.77	20240411	9700	12.89	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
96	20241213	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10800	0	3	0.00	14448390	1331	62.58	10890	10940	10800	14040	7560	10800	10856.56	0.13	0	21	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	130	-5.74	3.84	12	0.11	-1880.00	2810.00	21800	20240411	-50.46	9700	20241209	11.34	21800	-50.46	20240411	9700	11.34	20241209	21800	-50.46	20240411	9700	11.34	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
97	20241213	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10940	140	2	1.30	3504160	322	15.14	10890	10940	10890	14040	7560	10800	10890.96	0.13	0	-41	11173	10986	10853	10666	10533	10920	10600	60	3240	5000	6910	10	1	1200000	131	-5.82	3.89	12	0.03	-1880.00	2810.00	21800	20240411	-49.82	9700	20241209	12.78	21800	-49.82	20240411	9700	12.78	20241209	21800	-49.82	20240411	9700	12.78	20241209	N	008500	5000	60 억	1542	N	N	0	N	N
98	20241212	160233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10800	160	2	1.50	23092480	2126	53.42	10830	11040	10720	13830	7450	10640	10863.51	0.15	0	-258	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	130	-5.74	3.84	12	0.18	-1880.00	2810.00	21800	20240411	-50.46	9700	20241209	11.34	21800	-50.46	20240411	9700	11.34	20241209	21800	-50.46	20240411	9700	11.34	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
99	20241212	150232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10860	220	2	2.07	21439650	1973	49.57	10830	11040	10720	13830	7450	10640	10868.26	0.15	0	-263	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	130	-5.78	3.86	12	0.16	-1880.00	2810.00	21800	20240411	-50.18	9700	20241209	11.96	21800	-50.18	20240411	9700	11.96	20241209	21800	-50.18	20240411	9700	11.96	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
100	20241212	140233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10850	210	2	1.97	20614200	1897	47.66	10830	11040	10720	13830	7450	10640	10868.54	0.15	0	-249	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	130	-5.77	3.86	12	0.16	-1880.00	2810.00	21800	20240411	-50.23	9700	20241209	11.86	21800	-50.23	20240411	9700	11.86	20241209	21800	-50.23	20240411	9700	11.86	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
101	20241212	130232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10870	230	2	2.16	19091300	1756	44.12	10830	11040	10720	13830	7450	10640	10874.04	0.15	0	-245	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	130	-5.78	3.87	12	0.15	-1880.00	2810.00	21800	20240411	-50.14	9700	20241209	12.06	21800	-50.14	20240411	9700	12.06	20241209	21800	-50.14	20240411	9700	12.06	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
102	20241212	120230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10810	170	2	1.60	15893350	1461	36.71	10830	11040	10720	13830	7450	10640	10880.88	0.15	0	-203	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	130	-5.75	3.85	12	0.12	-1880.00	2810.00	21800	20240411	-50.41	9700	20241209	11.44	21800	-50.41	20240411	9700	11.44	20241209	21800	-50.41	20240411	9700	11.44	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
103	20241212	110231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10890	250	2	2.35	13948630	1281	32.19	10830	11040	10720	13830	7450	10640	10891.81	0.15	0	-198	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	131	-5.79	3.88	12	0.11	-1880.00	2810.00	21800	20240411	-50.05	9700	20241209	12.27	21800	-50.05	20240411	9700	12.27	20241209	21800	-50.05	20240411	9700	12.27	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
104	20241212	100231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10960	320	2	3.01	12990690	1193	29.97	10830	11040	10720	13830	7450	10640	10892.27	0.15	0	-198	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	132	-5.83	3.90	12	0.10	-1880.00	2810.00	21800	20240411	-49.72	9700	20241209	12.99	21800	-49.72	20240411	9700	12.99	20241209	21800	-49.72	20240411	9700	12.99	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
105	20241212	090232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10720	80	2	0.75	1303240	121	3.04	10830	10840	10720	13830	7450	10640	10789.06	0.15	0	-51	10973	10806	10513	10346	10053	10890	10430	60	3190	5000	6800	10	1	1200000	129	-5.70	3.81	12	0.01	-1880.00	2810.00	21800	20240411	-50.83	9700	20241209	10.52	21800	-50.83	20240411	9700	10.52	20241209	21800	-50.83	20240411	9700	10.52	20241209	N	008500	5000	60 억	1807	N	N	0	N	N
106	20241211	160231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10640	620	2	6.19	41851090	3980	112.56	10500	10680	10220	13020	7020	10020	10515.35	0.15	0	24	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	128	-5.66	3.79	12	0.33	-1880.00	2810.00	21800	20240411	-51.19	9700	20241209	9.69	21800	-51.19	20240411	9700	9.69	20241209	21800	-51.19	20240411	9700	9.69	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
107	20241211	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10520	500	2	4.99	40682400	3870	109.45	10500	10680	10220	13020	7020	10020	10512.25	0.15	0	36	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	126	-5.60	3.74	12	0.32	-1880.00	2810.00	21800	20240411	-51.74	9700	20241209	8.45	21800	-51.74	20240411	9700	8.45	20241209	21800	-51.74	20240411	9700	8.45	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
108	20241211	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10400	380	2	3.79	36494880	3474	98.25	10500	10680	10220	13020	7020	10020	10505.15	0.15	0	-53	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	125	-5.53	3.70	12	0.29	-1880.00	2810.00	21800	20240411	-52.29	9700	20241209	7.22	21800	-52.29	20240411	9700	7.22	20241209	21800	-52.29	20240411	9700	7.22	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
109	20241211	130232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10520	500	2	4.99	33408620	3178	89.88	10500	10680	10220	13020	7020	10020	10512.47	0.15	0	-68	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	126	-5.60	3.74	12	0.26	-1880.00	2810.00	21800	20240411	-51.74	9700	20241209	8.45	21800	-51.74	20240411	9700	8.45	20241209	21800	-51.74	20240411	9700	8.45	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
110	20241211	120231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10550	530	2	5.29	29752150	2832	80.09	10500	10680	10220	13020	7020	10020	10505.70	0.15	0	-124	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	127	-5.61	3.75	12	0.24	-1880.00	2810.00	21800	20240411	-51.61	9700	20241209	8.76	21800	-51.61	20240411	9700	8.76	20241209	21800	-51.61	20240411	9700	8.76	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
111	20241211	110232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10600	580	2	5.79	28771620	2739	77.46	10500	10680	10220	13020	7020	10020	10504.42	0.15	0	-126	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	127	-5.64	3.77	12	0.23	-1880.00	2810.00	21800	20240411	-51.38	9700	20241209	9.28	21800	-51.38	20240411	9700	9.28	20241209	21800	-51.38	20240411	9700	9.28	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
112	20241211	100232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10610	590	2	5.89	25551050	2435	68.86	10500	10680	10220	13020	7020	10020	10493.24	0.15	0	-117	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	127	-5.64	3.78	12	0.20	-1880.00	2810.00	21800	20240411	-51.33	9700	20241209	9.38	21800	-51.33	20240411	9700	9.38	20241209	21800	-51.33	20240411	9700	9.38	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
113	20241211	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10320	300	2	2.99	4859350	464	13.12	10500	10500	10320	13020	7020	10020	10472.74	0.15	0	-119	10900	10460	10080	9640	9260	10680	9860	60	3000	5000	6410	10	1	1200000	124	-5.49	3.67	12	0.04	-1880.00	2810.00	21800	20240411	-52.66	9700	20241209	6.39	21800	-52.66	20240411	9700	6.39	20241209	21800	-52.66	20240411	9700	6.39	20241209	N	008500	5000	60 억	1800	N	N	0	N	N
114	20241210	160231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10020	320	2	3.30	35175360	3536	44.95	9700	10520	9700	12610	6790	9700	9950.55	0.13	0	248	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	120	-5.33	3.57	12	0.29	-1880.00	2810.00	21800	20240411	-54.04	9700	20241210	3.30	21800	-54.04	20240411	9700	3.30	20241210	21800	-54.04	20240411	9700	3.30	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
115	20241210	150231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10260	560	2	5.77	34132110	3432	43.63	9700	10520	9700	12610	6790	9700	9948.07	0.13	0	288	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	123	-5.46	3.65	12	0.29	-1880.00	2810.00	21800	20240411	-52.94	9700	20241210	5.77	21800	-52.94	20240411	9700	5.77	20241210	21800	-52.94	20240411	9700	5.77	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
116	20241210	140231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10030	330	2	3.40	30037060	3026	38.47	9700	10520	9700	12610	6790	9700	9929.28	0.13	0	270	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	120	-5.34	3.57	12	0.25	-1880.00	2810.00	21800	20240411	-53.99	9700	20241210	3.40	21800	-53.99	20240411	9700	3.40	20241210	21800	-53.99	20240411	9700	3.40	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
117	20241210	130230	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10030	330	2	3.40	30027030	3025	38.46	9700	10520	9700	12610	6790	9700	9929.25	0.13	0	270	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	120	-5.34	3.57	12	0.25	-1880.00	2810.00	21800	20240411	-53.99	9700	20241210	3.40	21800	-53.99	20240411	9700	3.40	20241210	21800	-53.99	20240411	9700	3.40	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
118	20241210	120230	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10020	320	2	3.30	30017000	3024	38.44	9700	10520	9700	12610	6790	9700	9929.21	0.13	0	270	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	120	-5.33	3.57	12	0.25	-1880.00	2810.00	21800	20240411	-54.04	9700	20241210	3.30	21800	-54.04	20240411	9700	3.30	20241210	21800	-54.04	20240411	9700	3.30	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
119	20241210	110230	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9960	260	2	2.68	29436340	2966	37.71	9700	10520	9700	12610	6790	9700	9927.58	0.13	0	308	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	120	-5.30	3.54	12	0.25	-1880.00	2810.00	21800	20240411	-54.31	9700	20241210	2.68	21800	-54.31	20240411	9700	2.68	20241210	21800	-54.31	20240411	9700	2.68	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
120	20241210	100230	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10370	670	2	6.91	23552210	2379	30.24	9700	10520	9700	12610	6790	9700	9903.38	0.13	0	213	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	124	-5.52	3.69	12	0.20	-1880.00	2810.00	21800	20240411	-52.43	9700	20241210	6.91	21800	-52.43	20240411	9700	6.91	20241210	21800	-52.43	20240411	9700	6.91	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
121	20241210	090233	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9710	10	2	0.10	9562250	984	12.51	9700	9970	9700	12610	6790	9700	9718.47	0.13	0	197	10820	10260	9980	9420	9140	10120	9280	60	2910	5000	6200	10	1	1200000	117	-5.16	3.46	12	0.08	-1880.00	2810.00	21800	20240411	-55.46	9700	20241210	0.10	21800	-55.46	20240411	9700	0.10	20241210	21800	-55.46	20240411	9700	0.10	20241210	N	008500	5000	60 억	1559	N	N	0	N	N
122	20241209	160229	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9700	-900	5	-8.49	78471740	7820	144.04	10490	10540	9700	13780	7420	10600	10033.24	0.16	0	-374	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	116	-5.16	3.45	12	0.65	-1880.00	2810.00	21800	20240411	-55.50	9700	20241209	0.00	21800	-55.50	20240411	9700	0.00	20241209	21800	-55.50	20240411	9700	0.00	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
123	20241209	150231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9890	-710	5	-6.70	71741010	7128	131.29	10490	10540	9830	13780	7420	10600	10063.02	0.16	0	-333	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	119	-5.26	3.52	12	0.59	-1880.00	2810.00	21800	20240411	-54.63	9830	20241209	0.61	21800	-54.63	20240411	9830	0.61	20241209	21800	-54.63	20240411	9830	0.61	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
124	20241209	140231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	9900	-700	5	-6.60	62668970	6209	114.37	10490	10540	9900	13780	7420	10600	10091.44	0.16	0	-355	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	119	-5.27	3.52	12	0.52	-1880.00	2810.00	21800	20240411	-54.59	9900	20241209	0.00	21800	-54.59	20240411	9900	0.00	20241209	21800	-54.59	20240411	9900	0.00	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
125	20241209	130232	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10000	-600	5	-5.66	53797720	5318	97.96	10490	10540	10000	13780	7420	10600	10114.15	0.16	0	-389	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	120	-5.32	3.56	12	0.44	-1880.00	2810.00	21800	20240411	-54.13	10000	20241209	0.00	21800	-54.13	20240411	10000	0.00	20241209	21800	-54.13	20240411	10000	0.00	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
126	20241209	120230	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10020	-580	5	-5.47	46386010	4579	84.34	10490	10540	10010	13780	7420	10600	10127.89	0.16	0	-383	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	120	-5.33	3.57	12	0.38	-1880.00	2810.00	21800	20240411	-54.04	10010	20241209	0.10	21800	-54.04	20240411	10010	0.10	20241209	21800	-54.04	20240411	10010	0.10	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
127	20241209	110231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10060	-540	5	-5.09	34580330	3404	62.70	10490	10540	10010	13780	7420	10600	10155.86	0.16	0	-322	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	121	-5.35	3.58	12	0.28	-1880.00	2810.00	21800	20240411	-53.85	10010	20241209	0.50	21800	-53.85	20240411	10010	0.50	20241209	21800	-53.85	20240411	10010	0.50	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
128	20241209	100231	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	10190	-410	5	-3.87	22456780	2199	40.50	10490	10540	10010	13780	7420	10600	10208.35	0.16	0	-274	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	122	-5.42	3.63	12	0.18	-1880.00	2810.00	21800	20240411	-53.26	10010	20241209	1.80	21800	-53.26	20240411	10010	1.80	20241209	21800	-53.26	20240411	10010	1.80	20241209	N	008500	5000	60 억	1946	N	N	0	N	N
129	20241209	090230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10450	-150	5	-1.42	2268150	216	3.98	10490	10540	10450	13780	7420	10600	10489.43	0.16	0	-65	11300	10950	10700	10350	10100	10825	10225	60	3180	5000	6780	10	1	1200000	125	-5.56	3.72	12	0.02	-1880.00	2810.00	21800	20240411	-52.06	10040	20240805	4.08	21800	-52.06	20240411	10040	4.08	20240805	21800	-52.06	20240411	10040	4.08	20240805	N	008500	5000	60 억	1946	N	N	0	N	N
130	20241206	160230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10600	-130	5	-1.21	56970270	5385	65.33	10730	11050	10450	13940	7520	10730	10579.10	0.15	0	110	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	127	-5.64	3.77	12	0.45	-1880.00	2810.00	21800	20240411	-51.38	10040	20240805	5.58	21800	-51.38	20240411	10040	5.58	20240805	21800	-51.38	20240411	10040	5.58	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
131	20241206	150229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10620	-110	5	-1.03	56427600	5334	64.71	10730	11050	10450	13940	7520	10730	10578.51	0.15	0	98	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	127	-5.65	3.78	12	0.44	-1880.00	2810.00	21800	20240411	-51.28	10040	20240805	5.78	21800	-51.28	20240411	10040	5.78	20240805	21800	-51.28	20240411	10040	5.78	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
132	20241206	140229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10700	-30	5	-0.28	55329040	5231	63.46	10730	11050	10450	13940	7520	10730	10576.79	0.15	0	97	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	128	-5.69	3.81	12	0.44	-1880.00	2810.00	21800	20240411	-50.92	10040	20240805	6.57	21800	-50.92	20240411	10040	6.57	20240805	21800	-50.92	20240411	10040	6.57	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
133	20241206	130229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10550	-180	5	-1.68	47333000	4473	54.26	10730	11050	10450	13940	7520	10730	10581.54	0.15	0	66	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	127	-5.61	3.75	12	0.37	-1880.00	2810.00	21800	20240411	-51.61	10040	20240805	5.08	21800	-51.61	20240411	10040	5.08	20240805	21800	-51.61	20240411	10040	5.08	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
134	20241206	120229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10710	-20	5	-0.19	45716600	4321	52.42	10730	11050	10450	13940	7520	10730	10579.68	0.15	0	55	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	129	-5.70	3.81	12	0.36	-1880.00	2810.00	21800	20240411	-50.87	10040	20240805	6.67	21800	-50.87	20240411	10040	6.67	20240805	21800	-50.87	20240411	10040	6.67	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
135	20241206	110230	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10580	-150	5	-1.40	26073450	2454	29.77	10730	11050	10450	13940	7520	10730	10624.36	0.15	0	-75	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	127	-5.63	3.77	12	0.20	-1880.00	2810.00	21800	20240411	-51.47	10040	20240805	5.38	21800	-51.47	20240411	10040	5.38	20240805	21800	-51.47	20240411	10040	5.38	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
136	20241206	100228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10560	-170	5	-1.58	13524240	1259	15.27	10730	11050	10510	13940	7520	10730	10742.17	0.15	0	1	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	127	-5.62	3.76	12	0.10	-1880.00	2810.00	21800	20240411	-51.56	10040	20240805	5.18	21800	-51.56	20240411	10040	5.18	20240805	21800	-51.56	20240411	10040	5.18	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
137	20241206	090229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10730	0	3	0.00	4870470	454	5.51	10730	10730	10590	13940	7520	10730	10727.85	0.15	0	130	11350	11040	10620	10310	9890	10830	10100	60	3210	5000	6860	10	1	1200000	129	-5.71	3.82	12	0.04	-1880.00	2810.00	21800	20240411	-50.78	10040	20240805	6.87	21800	-50.78	20240411	10040	6.87	20240805	21800	-50.78	20240411	10040	6.87	20240805	N	008500	5000	60 억	1839	N	N	0	N	N
138	20241205	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10730	-80	5	-0.74	87961520	8233	138.04	10890	10930	10200	14050	7570	10810	10681.12	0.17	0	-153	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	129	-5.71	3.82	12	0.69	-1880.00	2810.00	21800	20240411	-50.78	10040	20240805	6.87	21800	-50.78	20240411	10040	6.87	20240805	21800	-50.78	20240411	10040	6.87	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
139	20241205	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10740	-70	5	-0.65	86545080	8101	135.83	10890	10930	10200	14050	7570	10810	10680.30	0.17	0	-159	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	129	-5.71	3.82	12	0.68	-1880.00	2810.00	21800	20240411	-50.73	10040	20240805	6.97	21800	-50.73	20240411	10040	6.97	20240805	21800	-50.73	20240411	10040	6.97	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
140	20241205	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10750	-60	5	-0.56	83000010	7771	130.30	10890	10930	10200	14050	7570	10810	10677.59	0.17	0	-159	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	129	-5.72	3.83	12	0.65	-1880.00	2810.00	21800	20240411	-50.69	10040	20240805	7.07	21800	-50.69	20240411	10040	7.07	20240805	21800	-50.69	20240411	10040	7.07	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
141	20241205	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10780	-30	5	-0.28	81051520	7590	127.26	10890	10930	10200	14050	7570	10810	10675.44	0.17	0	-152	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	129	-5.73	3.84	12	0.63	-1880.00	2810.00	21800	20240411	-50.55	10040	20240805	7.37	21800	-50.55	20240411	10040	7.37	20240805	21800	-50.55	20240411	10040	7.37	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
142	20241205	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10780	-30	5	-0.28	77956810	7303	122.45	10890	10930	10200	14050	7570	10810	10671.11	0.17	0	-140	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	129	-5.73	3.84	12	0.61	-1880.00	2810.00	21800	20240411	-50.55	10040	20240805	7.37	21800	-50.55	20240411	10040	7.37	20240805	21800	-50.55	20240411	10040	7.37	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
143	20241205	110226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10810	0	3	0.00	74267980	6961	116.72	10890	10930	10200	14050	7570	10810	10665.31	0.17	0	-136	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	130	-5.75	3.85	12	0.58	-1880.00	2810.00	21800	20240411	-50.41	10040	20240805	7.67	21800	-50.41	20240411	10040	7.67	20240805	21800	-50.41	20240411	10040	7.67	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
144	20241205	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10860	50	2	0.46	69145170	6487	108.77	10890	10930	10200	14050	7570	10810	10654.60	0.17	0	-27	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	130	-5.78	3.86	12	0.54	-1880.00	2810.00	21800	20240411	-50.18	10040	20240805	8.17	21800	-50.18	20240411	10040	8.17	20240805	21800	-50.18	20240411	10040	8.17	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
145	20241205	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10820	10	2	0.09	18294960	1688	28.30	10890	10930	10810	14050	7570	10810	10841.72	0.17	0	35	11570	11190	10870	10490	10170	11030	10330	60	3240	5000	6910	10	1	1200000	130	-5.76	3.85	12	0.14	-1880.00	2810.00	21800	20240411	-50.37	10040	20240805	7.77	21800	-50.37	20240411	10040	7.77	20240805	21800	-50.37	20240411	10040	7.77	20240805	N	008500	5000	60 억	2008	N	N	0	N	N
146	20241204	160223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10810	-220	5	-1.99	64460440	5963	118.27	11030	11250	10550	14330	7730	11030	10810.07	0.13	0	495	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	130	-5.75	3.85	12	0.50	-1880.00	2810.00	21800	20240411	-50.41	10040	20240805	7.67	21800	-50.41	20240411	10040	7.67	20240805	21800	-50.41	20240411	10040	7.67	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
147	20241204	150225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10950	-80	5	-0.73	63053300	5833	115.69	11030	11250	10550	14330	7730	11030	10809.75	0.13	0	490	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	131	-5.82	3.90	12	0.49	-1880.00	2810.00	21800	20240411	-49.77	10040	20240805	9.06	21800	-49.77	20240411	10040	9.06	20240805	21800	-49.77	20240411	10040	9.06	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
148	20241204	140223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10800	-230	5	-2.09	60393320	5589	110.85	11030	11250	10550	14330	7730	11030	10805.75	0.13	0	491	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	130	-5.74	3.84	12	0.47	-1880.00	2810.00	21800	20240411	-50.46	10040	20240805	7.57	21800	-50.46	20240411	10040	7.57	20240805	21800	-50.46	20240411	10040	7.57	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
149	20241204	130224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10790	-240	5	-2.18	59563150	5512	109.32	11030	11250	10550	14330	7730	11030	10806.09	0.13	0	542	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	129	-5.74	3.84	12	0.46	-1880.00	2810.00	21800	20240411	-50.50	10040	20240805	7.47	21800	-50.50	20240411	10040	7.47	20240805	21800	-50.50	20240411	10040	7.47	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
150	20241204	120224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10910	-120	5	-1.09	53986860	4991	98.99	11030	11250	10550	14330	7730	11030	10816.84	0.13	0	535	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	131	-5.80	3.88	12	0.42	-1880.00	2810.00	21800	20240411	-49.95	10040	20240805	8.67	21800	-49.95	20240411	10040	8.67	20240805	21800	-49.95	20240411	10040	8.67	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
151	20241204	110221	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10900	-130	5	-1.18	53779580	4972	98.61	11030	11250	10550	14330	7730	11030	10816.49	0.13	0	549	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	131	-5.80	3.88	12	0.41	-1880.00	2810.00	21800	20240411	-50.00	10040	20240805	8.57	21800	-50.00	20240411	10040	8.57	20240805	21800	-50.00	20240411	10040	8.57	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
152	20241204	100220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	10650	-380	5	-3.45	41067630	3796	75.29	11030	11250	10550	14330	7730	11030	10818.66	0.13	0	574	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	128	-5.66	3.79	12	0.32	-1880.00	2810.00	21800	20240411	-51.15	10040	20240805	6.08	21800	-51.15	20240411	10040	6.08	20240805	21800	-51.15	20240411	10040	6.08	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
153	20241204	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11140	110	2	1.00	8960130	808	16.03	11030	11250	11030	14330	7730	11030	11089.27	0.13	0	-73	11410	11220	11060	10870	10710	11315	10965	60	3300	5000	7050	10	1	1200000	134	-5.93	3.96	12	0.07	-1880.00	2810.00	21800	20240411	-48.90	10040	20240805	10.96	21800	-48.90	20240411	10040	10.96	20240805	21800	-48.90	20240411	10040	10.96	20240805	N	008500	5000	60 억	1520	N	N	0	N	N
154	20241203	160232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11030	20	2	0.18	55750280	5042	59.14	11010	11250	10900	14310	7710	11010	11058.41	0.08	0	572	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	132	-5.87	3.93	12	0.42	-1880.00	2810.00	21800	20240411	-49.40	10040	20240805	9.86	21800	-49.40	20240411	10040	9.86	20240805	21800	-49.40	20240411	10040	9.86	20240805	N	008500	5000	60 억	959	N	N	0	N	N
155	20241203	150238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11000	-10	5	-0.09	52823190	4777	56.03	11010	11250	10900	14310	7710	11010	11059.14	0.08	0	688	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	132	-5.85	3.91	12	0.40	-1880.00	2810.00	21800	20240411	-49.54	10040	20240805	9.56	21800	-49.54	20240411	10040	9.56	20240805	21800	-49.54	20240411	10040	9.56	20240805	N	008500	5000	60 억	959	N	N	0	N	N
156	20241203	140232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11130	120	2	1.09	40630020	3673	43.08	11010	11250	10900	14310	7710	11010	11063.69	0.08	0	475	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	134	-5.92	3.96	12	0.31	-1880.00	2810.00	21800	20240411	-48.94	10040	20240805	10.86	21800	-48.94	20240411	10040	10.86	20240805	21800	-48.94	20240411	10040	10.86	20240805	N	008500	5000	60 억	959	N	N	0	N	N
157	20241203	130234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11130	120	2	1.09	39951660	3612	42.36	11010	11250	10900	14310	7710	11010	11062.70	0.08	0	482	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	134	-5.92	3.96	12	0.30	-1880.00	2810.00	21800	20240411	-48.94	10040	20240805	10.86	21800	-48.94	20240411	10040	10.86	20240805	21800	-48.94	20240411	10040	10.86	20240805	N	008500	5000	60 억	959	N	N	0	N	N
158	20241203	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11100	90	2	0.82	37191730	3364	39.46	11010	11250	10900	14310	7710	11010	11057.63	0.08	0	482	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	133	-5.90	3.95	12	0.28	-1880.00	2810.00	21800	20240411	-49.08	10040	20240805	10.56	21800	-49.08	20240411	10040	10.56	20240805	21800	-49.08	20240411	10040	10.56	20240805	N	008500	5000	60 억	959	N	N	0	N	N
159	20241203	110233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11110	100	2	0.91	36558560	3307	38.79	11010	11250	10900	14310	7710	11010	11056.72	0.08	0	482	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	133	-5.91	3.95	12	0.28	-1880.00	2810.00	21800	20240411	-49.04	10040	20240805	10.66	21800	-49.04	20240411	10040	10.66	20240805	21800	-49.04	20240411	10040	10.66	20240805	N	008500	5000	60 억	959	N	N	0	N	N
160	20241203	100226	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11170	160	2	1.45	35559120	3217	37.73	11010	11250	10900	14310	7710	11010	11055.32	0.08	0	494	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	134	-5.94	3.98	12	0.27	-1880.00	2810.00	21800	20240411	-48.76	10040	20240805	11.25	21800	-48.76	20240411	10040	11.25	20240805	21800	-48.76	20240411	10040	11.25	20240805	N	008500	5000	60 억	959	N	N	0	N	N
161	20241203	090225	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11010	0	3	0.00	8984200	817	9.58	11010	11010	10900	14310	7710	11010	10994.06	0.08	0	-71	12050	11530	11270	10750	10490	11400	10620	60	3300	5000	7040	10	1	1200000	132	-5.86	3.92	12	0.07	-1880.00	2810.00	21800	20240411	-49.50	10040	20240805	9.66	21800	-49.50	20240411	10040	9.66	20240805	21800	-49.50	20240411	10040	9.66	20240805	N	008500	5000	60 억	959	N	N	0	N	N
162	20241202	160220	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11010	-780	5	-6.62	97165800	8526	167.27	11790	11790	11010	15320	8260	11790	11396.36	0.12	0	-473	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	132	-5.86	3.92	12	0.71	-1880.00	2810.00	21800	20240411	-49.50	10040	20240805	9.66	21800	-49.50	20240411	10040	9.66	20240805	21800	-49.50	20240411	10040	9.66	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
163	20241202	150229	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11190	-600	5	-5.09	91919930	8050	157.94	11790	11790	11100	15320	8260	11790	11418.58	0.12	0	-77	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	134	-5.95	3.98	12	0.67	-1880.00	2810.00	21800	20240411	-48.67	10040	20240805	11.45	21800	-48.67	20240411	10040	11.45	20240805	21800	-48.67	20240411	10040	11.45	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
164	20241202	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11250	-540	5	-4.58	78366520	6833	134.06	11790	11790	11110	15320	8260	11790	11468.78	0.12	0	-459	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	135	-5.98	4.00	12	0.57	-1880.00	2810.00	21800	20240411	-48.39	10040	20240805	12.05	21800	-48.39	20240411	10040	12.05	20240805	21800	-48.39	20240411	10040	12.05	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
165	20241202	130232	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11240	-550	5	-4.66	72962410	6352	124.62	11790	11790	11110	15320	8260	11790	11486.48	0.12	0	-457	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	135	-5.98	4.00	12	0.53	-1880.00	2810.00	21800	20240411	-48.44	10040	20240805	11.95	21800	-48.44	20240411	10040	11.95	20240805	21800	-48.44	20240411	10040	11.95	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
166	20241202	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11290	-500	5	-4.24	68156840	5925	116.24	11790	11790	11110	15320	8260	11790	11503.22	0.12	0	-457	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	135	-6.01	4.02	12	0.49	-1880.00	2810.00	21800	20240411	-48.21	10040	20240805	12.45	21800	-48.21	20240411	10040	12.45	20240805	21800	-48.21	20240411	10040	12.45	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
167	20241202	110222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11360	-430	5	-3.65	64239890	5576	109.40	11790	11790	11110	15320	8260	11790	11520.74	0.12	0	-458	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	136	-6.04	4.04	12	0.46	-1880.00	2810.00	21800	20240411	-47.89	10040	20240805	13.15	21800	-47.89	20240411	10040	13.15	20240805	21800	-47.89	20240411	10040	13.15	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
168	20241202	100222	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11320	-470	5	-3.99	56259840	4877	95.68	11790	11790	11110	15320	8260	11790	11535.70	0.12	0	-324	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	136	-6.02	4.03	12	0.41	-1880.00	2810.00	21800	20240411	-48.07	10040	20240805	12.75	21800	-48.07	20240411	10040	12.75	20240805	21800	-48.07	20240411	10040	12.75	20240805	N	008500	5000	60 억	1423	N	N	0	N	N
169	20241202	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	11790	0	3	0.00	11548840	980	19.23	11790	11790	11670	15320	8260	11790	11784.53	0.12	0	0	12543	12166	11893	11516	11243	12030	11380	60	3530	5000	7540	10	1	1200000	141	-6.27	4.20	12	0.08	-1880.00	2810.00	21800	20240411	-45.92	10040	20240805	17.43	21800	-45.92	20240411	10040	17.43	20240805	21800	-45.92	20240411	10040	17.43	20240805	N	008500	5000	60 억	1423	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History