KissMeData/111380/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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160836	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
3	20241231	150827	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
4	20241231	140834	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
5	20241231	130835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
6	20241231	120835	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
7	20241231	110833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
8	20241231	100828	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
9	20241231	090837	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67815850	3739	12.44	18050	18500	18010	23800	12840	18340	18137.54	0.49	-711	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	29889	N	N	0	N	00	N
10	20241230	160831	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-80	5	-0.44	67761850	3736	12.43	18050	18500	18010	23800	12840	18340	18137.54	0.50	0	-693	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1119	4.61	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
11	20241230	150833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18290	-50	5	-0.27	62570200	3451	11.48	18050	18500	18010	23800	12840	18340	18131.03	0.50	0	-465	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1121	4.62	0.85	12	0.06	3960.00	21533.00	33150	20240126	-44.83	14610	20241119	25.19	33150	-44.83	20240126	14610	25.19	20241119	33150	-44.83	20240126	14610	25.19	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
12	20241230	140833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18170	-170	5	-0.93	54243070	2995	9.96	18050	18500	18010	23800	12840	18340	18111.21	0.50	0	-63	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1113	4.59	0.84	12	0.05	3960.00	21533.00	33150	20240126	-45.19	14610	20241119	24.37	33150	-45.19	20240126	14610	24.37	20241119	33150	-45.19	20240126	14610	24.37	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
13	20241230	130833	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18170	-170	5	-0.93	40940770	2261	7.52	18050	18500	18010	23800	12840	18340	18107.37	0.50	0	-31	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1113	4.59	0.84	12	0.04	3960.00	21533.00	33150	20240126	-45.19	14610	20241119	24.37	33150	-45.19	20240126	14610	24.37	20241119	33150	-45.19	20240126	14610	24.37	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
14	20241230	120830	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18250	-90	5	-0.49	40031120	2211	7.35	18050	18500	18010	23800	12840	18340	18105.44	0.50	0	-43	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1118	4.61	0.85	12	0.04	3960.00	21533.00	33150	20240126	-44.95	14610	20241119	24.91	33150	-44.95	20240126	14610	24.91	20241119	33150	-44.95	20240126	14610	24.91	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
15	20241230	110832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18290	-50	5	-0.27	39830740	2200	7.32	18050	18500	18010	23800	12840	18340	18104.88	0.50	0	-42	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1121	4.62	0.85	12	0.04	3960.00	21533.00	33150	20240126	-44.83	14610	20241119	25.19	33150	-44.83	20240126	14610	25.19	20241119	33150	-44.83	20240126	14610	25.19	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
16	20241230	100832	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18130	-210	5	-1.15	33561690	1856	6.17	18050	18500	18010	23800	12840	18340	18082.81	0.50	0	136	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1111	4.58	0.84	12	0.03	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
17	20241230	090834	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18210	-130	5	-0.71	13767460	764	2.54	18050	18310	18010	23800	12840	18340	18020.24	0.50	0	-239	20013	19176	18603	17766	17193	18890	17480	6	5460	100	11730	10	1	6128000	1116	4.60	0.85	12	0.01	3960.00	21533.00	33150	20240126	-45.07	14610	20241119	24.64	33150	-45.07	20240126	14610	24.64	20241119	33150	-45.07	20240126	14610	24.64	20241119	0.70	N	111380	100	6 억	30600	N	N	0	N	00	N
18	20241227	160829	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18340	-1310	5	-6.67	549606860	30025	72.39	19010	19440	18030	25500	13760	19650	18303.82	0.68	0	-11197	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1124	4.63	0.85	12	0.49	3960.00	21533.00	33150	20240126	-44.68	14610	20241119	25.53	33150	-44.68	20240126	14610	25.53	20241119	33150	-44.68	20240126	14610	25.53	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
19	20241227	150828	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	-1520	5	-7.74	514386560	28101	67.76	19010	19440	18030	25500	13760	19650	18304.92	0.68	0	-10695	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1111	4.58	0.84	12	0.46	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
20	20241227	140830	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18260	-1390	5	-7.07	489147960	26714	64.41	19010	19440	18030	25500	13760	19650	18310.55	0.68	0	-10067	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1119	4.61	0.85	12	0.44	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
21	20241227	130829	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	-1520	5	-7.74	426251230	23265	56.10	19010	19440	18030	25500	13760	19650	18321.57	0.68	0	-8980	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1111	4.58	0.84	12	0.38	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
22	20241227	120831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18040	-1610	5	-8.19	420841120	22966	55.37	19010	19440	18030	25500	13760	19650	18324.53	0.68	0	-8943	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1105	4.56	0.84	12	0.37	3960.00	21533.00	33150	20240126	-45.58	14610	20241119	23.48	33150	-45.58	20240126	14610	23.48	20241119	33150	-45.58	20240126	14610	23.48	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
23	20241227	110828	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18080	-1570	5	-7.99	356214370	19398	46.77	19010	19440	18030	25500	13760	19650	18363.46	0.68	0	-6960	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1108	4.57	0.84	12	0.32	3960.00	21533.00	33150	20240126	-45.46	14610	20241119	23.75	33150	-45.46	20240126	14610	23.75	20241119	33150	-45.46	20240126	14610	23.75	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
24	20241227	100827	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	-1520	5	-7.74	275686040	14951	36.05	19010	19440	18030	25500	13760	19650	18439.30	0.68	0	-5579	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1111	4.58	0.84	12	0.24	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
25	20241227	090831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19280	-370	5	-1.88	2357940	124	0.30	19010	19440	19010	25500	13760	19650	19015.65	0.68	0	-17	20130	19890	19450	19210	18770	20010	19330	6	5850	100	12570	10	1	6128000	1181	4.87	0.90	12	0.00	3960.00	21533.00	33150	20240126	-41.84	14610	20241119	31.96	33150	-41.84	20240126	14610	31.96	20241119	33150	-41.84	20240126	14610	31.96	20241119	0.66	N	111380	100	6 억	41805	N	N	2	N	00	N
26	20241226	160824	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19650	350	2	1.81	702106120	36185	161.84	19300	19690	19010	25050	13510	19300	19403.23	0.69	0	-754	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1204	4.96	0.91	12	0.59	3960.00	21533.00	33150	20240126	-40.72	14610	20241119	34.50	33150	-40.72	20240126	14610	34.50	20241119	33150	-40.72	20240126	14610	34.50	20241119	0.63	N	111380	100	6 억	42433	N	N	2	N	00	N
27	20241226	150820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19450	150	2	0.78	682072050	35162	157.26	19300	19690	19010	25050	13510	19300	19397.99	0.69	0	-524	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1192	4.91	0.90	12	0.57	3960.00	21533.00	33150	20240126	-41.33	14610	20241119	33.13	33150	-41.33	20240126	14610	33.13	20241119	33150	-41.33	20240126	14610	33.13	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
28	20241226	140821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19500	200	2	1.04	619420210	31946	142.88	19300	19690	19010	25050	13510	19300	19389.60	0.69	0	-467	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1195	4.92	0.91	12	0.52	3960.00	21533.00	33150	20240126	-41.18	14610	20241119	33.47	33150	-41.18	20240126	14610	33.47	20241119	33150	-41.18	20240126	14610	33.47	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
29	20241226	130822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19470	170	2	0.88	520471080	26875	120.20	19300	19690	19010	25050	13510	19300	19366.37	0.69	0	-904	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1193	4.92	0.90	12	0.44	3960.00	21533.00	33150	20240126	-41.27	14610	20241119	33.26	33150	-41.27	20240126	14610	33.26	20241119	33150	-41.27	20240126	14610	33.26	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
30	20241226	120819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19310	10	2	0.05	515106120	26599	118.96	19300	19690	19010	25050	13510	19300	19365.62	0.69	0	-839	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1183	4.88	0.90	12	0.43	3960.00	21533.00	33150	20240126	-41.75	14610	20241119	32.17	33150	-41.75	20240126	14610	32.17	20241119	33150	-41.75	20240126	14610	32.17	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
31	20241226	110819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19330	30	2	0.16	472294570	24378	109.03	19300	19690	19010	25050	13510	19300	19373.80	0.69	0	-684	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1185	4.88	0.90	12	0.40	3960.00	21533.00	33150	20240126	-41.69	14610	20241119	32.31	33150	-41.69	20240126	14610	32.31	20241119	33150	-41.69	20240126	14610	32.31	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
32	20241226	100821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19090	-210	5	-1.09	437599350	22573	100.96	19300	19690	19010	25050	13510	19300	19385.96	0.69	0	-1342	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1170	4.82	0.89	12	0.37	3960.00	21533.00	33150	20240126	-42.41	14610	20241119	30.66	33150	-42.41	20240126	14610	30.66	20241119	33150	-42.41	20240126	14610	30.66	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
33	20241226	090822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19450	150	2	0.78	51932820	2676	11.97	19300	19450	19300	25050	13510	19300	19406.88	0.69	0	1801	19620	19460	19280	19120	18940	19540	19200	6	5750	100	12350	10	1	6128000	1192	4.91	0.90	12	0.04	3960.00	21533.00	33150	20240126	-41.33	14610	20241119	33.13	33150	-41.33	20240126	14610	33.13	20241119	33150	-41.33	20240126	14610	33.13	20241119	0.63	N	111380	100	6 억	42433	N	N	0	N	00	N
34	20241224	160822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19300	-100	5	-0.52	215492890	11159	71.13	19200	19440	19100	25200	13580	19400	19311.13	0.73	0	-738	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1183	4.87	0.90	12	0.18	3960.00	21533.00	33150	20240126	-41.78	14610	20241119	32.10	33150	-41.78	20240126	14610	32.10	20241119	33150	-41.78	20240126	14610	32.10	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
35	20241224	150820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19320	-80	5	-0.41	176748910	9152	58.33	19200	19440	19100	25200	13580	19400	19312.60	0.73	0	-559	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1184	4.88	0.90	12	0.15	3960.00	21533.00	33150	20240126	-41.72	14610	20241119	32.24	33150	-41.72	20240126	14610	32.24	20241119	33150	-41.72	20240126	14610	32.24	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
36	20241224	140819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19320	-80	5	-0.41	113608650	5881	37.48	19200	19440	19100	25200	13580	19400	19317.91	0.73	0	426	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1184	4.88	0.90	12	0.10	3960.00	21533.00	33150	20240126	-41.72	14610	20241119	32.24	33150	-41.72	20240126	14610	32.24	20241119	33150	-41.72	20240126	14610	32.24	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
37	20241224	130821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	0	3	0.00	87945150	4557	29.05	19200	19440	19100	25200	13580	19400	19298.91	0.73	0	421	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1189	4.90	0.90	12	0.07	3960.00	21533.00	33150	20240126	-41.48	14610	20241119	32.79	33150	-41.48	20240126	14610	32.79	20241119	33150	-41.48	20240126	14610	32.79	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
38	20241224	120819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19300	-100	5	-0.52	82929380	4298	27.39	19200	19400	19100	25200	13580	19400	19294.88	0.73	0	508	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1183	4.87	0.90	12	0.07	3960.00	21533.00	33150	20240126	-41.78	14610	20241119	32.10	33150	-41.78	20240126	14610	32.10	20241119	33150	-41.78	20240126	14610	32.10	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
39	20241224	110822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19370	-30	5	-0.15	55797400	2893	18.44	19200	19400	19100	25200	13580	19400	19287.04	0.73	0	860	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1187	4.89	0.90	12	0.05	3960.00	21533.00	33150	20240126	-41.57	14610	20241119	32.58	33150	-41.57	20240126	14610	32.58	20241119	33150	-41.57	20240126	14610	32.58	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
40	20241224	100821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19370	-30	5	-0.15	43460650	2256	14.38	19200	19400	19100	25200	13580	19400	19264.47	0.73	0	954	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1187	4.89	0.90	12	0.04	3960.00	21533.00	33150	20240126	-41.57	14610	20241119	32.58	33150	-41.57	20240126	14610	32.58	20241119	33150	-41.57	20240126	14610	32.58	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
41	20241224	090824	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19200	-200	5	-1.03	2092700	109	0.69	19200	19200	19100	25200	13580	19400	19199.08	0.73	0	57	19966	19682	19116	18832	18266	19825	18975	6	5800	100	12410	10	1	6128000	1177	4.85	0.89	12	0.00	3960.00	21533.00	33150	20240126	-42.08	14610	20241119	31.42	33150	-42.08	20240126	14610	31.42	20241119	33150	-42.08	20240126	14610	31.42	20241119	0.55	N	111380	100	6 억	44554	N	N	0	N	00	N
42	20241223	160814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19400	800	2	4.30	298368020	15689	71.24	18550	19400	18550	24150	13020	18600	19015.20	0.69	0	1339	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1189	4.90	0.90	12	0.26	3960.00	21533.00	33150	20240126	-41.48	14610	20241119	32.79	33150	-41.48	20240126	14610	32.79	20241119	33150	-41.48	20240126	14610	32.79	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
43	20241223	150819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19310	710	2	3.82	279917630	14735	66.91	18550	19310	18550	24150	13020	18600	18996.79	0.69	0	1499	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1183	4.88	0.90	12	0.24	3960.00	21533.00	33150	20240126	-41.75	14610	20241119	32.17	33150	-41.75	20240126	14610	32.17	20241119	33150	-41.75	20240126	14610	32.17	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
44	20241223	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19070	470	2	2.53	192878730	10193	46.29	18550	19300	18550	24150	13020	18600	18922.67	0.69	0	1487	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1169	4.82	0.89	12	0.17	3960.00	21533.00	33150	20240126	-42.47	14610	20241119	30.53	33150	-42.47	20240126	14610	30.53	20241119	33150	-42.47	20240126	14610	30.53	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
45	20241223	130813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19010	410	2	2.20	180930030	9565	43.43	18550	19300	18550	24150	13020	18600	18915.84	0.69	0	1451	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1165	4.80	0.88	12	0.16	3960.00	21533.00	33150	20240126	-42.65	14610	20241119	30.12	33150	-42.65	20240126	14610	30.12	20241119	33150	-42.65	20240126	14610	30.12	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
46	20241223	120815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	19070	470	2	2.53	162897870	8616	39.12	18550	19300	18550	24150	13020	18600	18906.44	0.69	0	1673	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1169	4.82	0.89	12	0.14	3960.00	21533.00	33150	20240126	-42.47	14610	20241119	30.53	33150	-42.47	20240126	14610	30.53	20241119	33150	-42.47	20240126	14610	30.53	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
47	20241223	110814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18940	340	2	1.83	152054410	8045	36.53	18550	19300	18550	24150	13020	18600	18900.49	0.69	0	1624	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1161	4.78	0.88	12	0.13	3960.00	21533.00	33150	20240126	-42.87	14610	20241119	29.64	33150	-42.87	20240126	14610	29.64	20241119	33150	-42.87	20240126	14610	29.64	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
48	20241223	100808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18990	390	2	2.10	143113670	7574	34.39	18550	19300	18550	24150	13020	18600	18895.39	0.69	0	1708	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1164	4.80	0.88	12	0.12	3960.00	21533.00	33150	20240126	-42.71	14610	20241119	29.98	33150	-42.71	20240126	14610	29.98	20241119	33150	-42.71	20240126	14610	29.98	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
49	20241223	090813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18660	60	2	0.32	6326770	341	1.55	18550	18690	18550	24150	13020	18600	18553.58	0.69	0	306	19100	18850	18420	18170	17740	18975	18295	6	5550	100	11900	10	1	6128000	1143	4.71	0.87	12	0.01	3960.00	21533.00	33150	20240126	-43.71	14610	20241119	27.72	33150	-43.71	20240126	14610	27.72	20241119	33150	-43.71	20240126	14610	27.72	20241119	0.64	N	111380	100	6 억	42047	N	N	1	N	00	N
50	20241220	160808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18600	400	2	2.20	403297190	22014	270.94	18000	18670	17990	23650	12740	18200	18320.03	0.63	0	3670	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1140	4.70	0.86	12	0.36	3960.00	21533.00	33150	20240126	-43.89	14610	20241119	27.31	33150	-43.89	20240126	14610	27.31	20241119	33150	-43.89	20240126	14610	27.31	20241119	0.76	N	111380	100	6 억	38403	N	N	1	N	00	N
51	20241220	150813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18560	360	2	1.98	378618430	20685	254.58	18000	18670	17990	23650	12740	18200	18304.01	0.63	0	3683	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1137	4.69	0.86	12	0.34	3960.00	21533.00	33150	20240126	-44.01	14610	20241119	27.04	33150	-44.01	20240126	14610	27.04	20241119	33150	-44.01	20240126	14610	27.04	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
52	20241220	140810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18450	250	2	1.37	280759100	15403	189.58	18000	18470	17990	23650	12740	18200	18227.56	0.63	0	4078	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1131	4.66	0.86	12	0.25	3960.00	21533.00	33150	20240126	-44.34	14610	20241119	26.28	33150	-44.34	20240126	14610	26.28	20241119	33150	-44.34	20240126	14610	26.28	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
53	20241220	130810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18190	-10	5	-0.05	220887920	12113	149.08	18000	18470	17990	23650	12740	18200	18235.61	0.63	0	2952	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1115	4.59	0.84	12	0.20	3960.00	21533.00	33150	20240126	-45.13	14610	20241119	24.50	33150	-45.13	20240126	14610	24.50	20241119	33150	-45.13	20240126	14610	24.50	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
54	20241220	120809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18190	-10	5	-0.05	103885140	5710	70.28	18000	18330	17990	23650	12740	18200	18193.54	0.63	0	999	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1115	4.59	0.84	12	0.09	3960.00	21533.00	33150	20240126	-45.13	14610	20241119	24.50	33150	-45.13	20240126	14610	24.50	20241119	33150	-45.13	20240126	14610	24.50	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
55	20241220	110809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18200	0	3	0.00	66151630	3638	44.78	18000	18330	17990	23650	12740	18200	18183.52	0.63	0	802	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1115	4.60	0.85	12	0.06	3960.00	21533.00	33150	20240126	-45.10	14610	20241119	24.57	33150	-45.10	20240126	14610	24.57	20241119	33150	-45.10	20240126	14610	24.57	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
56	20241220	100810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18310	110	2	0.60	17190790	949	11.68	18000	18330	17990	23650	12740	18200	18114.64	0.63	0	181	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1122	4.62	0.85	12	0.02	3960.00	21533.00	33150	20240126	-44.77	14610	20241119	25.33	33150	-44.77	20240126	14610	25.33	20241119	33150	-44.77	20240126	14610	25.33	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
57	20241220	090811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	-70	5	-0.38	2708610	150	1.85	18000	18150	17990	23650	12740	18200	18057.40	0.63	0	74	18846	18522	18046	17722	17246	18685	17885	6	5450	100	11640	10	1	6128000	1111	4.58	0.84	12	0.00	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.76	N	111380	100	6 억	38403	N	N	11	N	00	N
58	20241219	160808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18200	130	2	0.72	146451830	8125	107.03	17750	18370	17570	23450	12650	18070	18024.84	0.62	0	-128	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1115	4.60	0.85	12	0.13	3960.00	21533.00	33150	20240126	-45.10	14610	20241119	24.57	33150	-45.10	20240126	14610	24.57	20241119	33150	-45.10	20240126	14610	24.57	20241119	0.78	N	111380	100	6 억	38147	N	N	11	N	00	N
59	20241219	150806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18160	90	2	0.50	140911210	7820	103.02	17750	18370	17570	23450	12650	18070	18019.34	0.62	0	-134	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1113	4.59	0.84	12	0.13	3960.00	21533.00	33150	20240126	-45.22	14610	20241119	24.30	33150	-45.22	20240126	14610	24.30	20241119	33150	-45.22	20240126	14610	24.30	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
60	20241219	140807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18210	140	2	0.77	129311170	7182	94.61	17750	18370	17570	23450	12650	18070	18004.90	0.62	0	-116	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1116	4.60	0.85	12	0.12	3960.00	21533.00	33150	20240126	-45.07	14610	20241119	24.64	33150	-45.07	20240126	14610	24.64	20241119	33150	-45.07	20240126	14610	24.64	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
61	20241219	130806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18030	-40	5	-0.22	71824460	4003	52.73	17750	18170	17570	23450	12650	18070	17942.66	0.62	0	37	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1105	4.55	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.61	14610	20241119	23.41	33150	-45.61	20240126	14610	23.41	20241119	33150	-45.61	20240126	14610	23.41	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
62	20241219	120809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18080	10	2	0.06	67733140	3776	49.74	17750	18170	17570	23450	12650	18070	17937.80	0.62	0	108	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1108	4.57	0.84	12	0.06	3960.00	21533.00	33150	20240126	-45.46	14610	20241119	23.75	33150	-45.46	20240126	14610	23.75	20241119	33150	-45.46	20240126	14610	23.75	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
63	20241219	110806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18110	40	2	0.22	63770910	3557	46.86	17750	18170	17570	23450	12650	18070	17928.29	0.62	0	125	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1110	4.57	0.84	12	0.06	3960.00	21533.00	33150	20240126	-45.37	14610	20241119	23.96	33150	-45.37	20240126	14610	23.96	20241119	33150	-45.37	20240126	14610	23.96	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
64	20241219	100758	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17890	-180	5	-1.00	17940340	1011	13.32	17750	17920	17570	23450	12650	18070	17745.14	0.62	0	-33	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1096	4.52	0.83	12	0.02	3960.00	21533.00	33150	20240126	-46.03	14610	20241119	22.45	33150	-46.03	20240126	14610	22.45	20241119	33150	-46.03	20240126	14610	22.45	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
65	20241219	090808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17700	-370	5	-2.05	2549130	144	1.90	17750	17750	17570	23450	12650	18070	17702.29	0.62	0	-48	18450	18260	18060	17870	17670	18160	17770	6	5380	100	11560	10	1	6128000	1085	4.47	0.82	12	0.00	3960.00	21533.00	33150	20240126	-46.61	14610	20241119	21.15	33150	-46.61	20240126	14610	21.15	20241119	33150	-46.61	20240126	14610	21.15	20241119	0.78	N	111380	100	6 억	38147	N	N	0	N	00	N
66	20241218	160803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18070	-190	5	-1.04	136570750	7591	37.83	18210	18250	17860	23700	12790	18260	17991.14	0.65	0	-1755	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1107	4.56	0.84	12	0.12	3960.00	21533.00	33150	20240126	-45.49	14610	20241119	23.68	33150	-45.49	20240126	14610	23.68	20241119	33150	-45.49	20240126	14610	23.68	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
67	20241218	150807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18050	-210	5	-1.15	117197160	6519	32.49	18210	18250	17860	23700	12790	18260	17977.78	0.65	0	-1393	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1106	4.56	0.84	12	0.11	3960.00	21533.00	33150	20240126	-45.55	14610	20241119	23.55	33150	-45.55	20240126	14610	23.55	20241119	33150	-45.55	20240126	14610	23.55	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
68	20241218	140805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18000	-260	5	-1.42	113987310	6341	31.60	18210	18250	17860	23700	12790	18260	17976.24	0.65	0	-1273	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1103	4.55	0.84	12	0.10	3960.00	21533.00	33150	20240126	-45.70	14610	20241119	23.20	33150	-45.70	20240126	14610	23.20	20241119	33150	-45.70	20240126	14610	23.20	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
69	20241218	130807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17940	-320	5	-1.75	108546920	6039	30.10	18210	18250	17860	23700	12790	18260	17974.32	0.65	0	-1268	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1099	4.53	0.83	12	0.10	3960.00	21533.00	33150	20240126	-45.88	14610	20241119	22.79	33150	-45.88	20240126	14610	22.79	20241119	33150	-45.88	20240126	14610	22.79	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
70	20241218	120757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17880	-380	5	-2.08	85743980	4766	23.75	18210	18250	17860	23700	12790	18260	17990.76	0.65	0	-1192	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1096	4.52	0.83	12	0.08	3960.00	21533.00	33150	20240126	-46.06	14610	20241119	22.38	33150	-46.06	20240126	14610	22.38	20241119	33150	-46.06	20240126	14610	22.38	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
71	20241218	110805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18020	-240	5	-1.31	38468790	2129	10.61	18210	18250	18000	23700	12790	18260	18068.95	0.65	0	-1027	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1104	4.55	0.84	12	0.03	3960.00	21533.00	33150	20240126	-45.64	14610	20241119	23.34	33150	-45.64	20240126	14610	23.34	20241119	33150	-45.64	20240126	14610	23.34	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
72	20241218	100806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18080	-180	5	-0.99	17909790	989	4.93	18210	18250	18030	23700	12790	18260	18108.99	0.65	0	-317	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1108	4.57	0.84	12	0.02	3960.00	21533.00	33150	20240126	-45.46	14610	20241119	23.75	33150	-45.46	20240126	14610	23.75	20241119	33150	-45.46	20240126	14610	23.75	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
73	20241218	090808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18130	-130	5	-0.71	2594550	143	0.71	18210	18250	18120	23700	12790	18260	18143.71	0.65	0	-110	19206	18732	18216	17742	17226	18970	17980	6	5440	100	11680	10	1	6128000	1111	4.58	0.84	12	0.00	3960.00	21533.00	33150	20240126	-45.31	14610	20241119	24.09	33150	-45.31	20240126	14610	24.09	20241119	33150	-45.31	20240126	14610	24.09	20241119	0.78	N	111380	100	6 억	40027	N	N	5	N	00	N
74	20241217	160802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18260	370	2	2.07	362807690	20064	195.21	17890	18690	17700	23250	12530	17890	18082.52	0.63	0	1898	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1119	4.61	0.85	12	0.33	3960.00	21533.00	33150	20240126	-44.92	14610	20241119	24.98	33150	-44.92	20240126	14610	24.98	20241119	33150	-44.92	20240126	14610	24.98	20241119	0.79	N	111380	100	6 억	38761	N	N	5	N	00	N
75	20241217	150805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18390	500	2	2.79	342343950	18946	184.34	17890	18690	17700	23250	12530	17890	18069.46	0.63	0	2123	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1127	4.64	0.85	12	0.31	3960.00	21533.00	33150	20240126	-44.52	14610	20241119	25.87	33150	-44.52	20240126	14610	25.87	20241119	33150	-44.52	20240126	14610	25.87	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
76	20241217	140757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18420	530	2	2.96	251593110	14043	136.63	17890	18480	17700	23250	12530	17890	17915.91	0.63	0	2304	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1129	4.65	0.86	12	0.23	3960.00	21533.00	33150	20240126	-44.43	14610	20241119	26.08	33150	-44.43	20240126	14610	26.08	20241119	33150	-44.43	20240126	14610	26.08	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
77	20241217	130753	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18020	130	2	0.73	219152600	12267	119.35	17890	18170	17700	23250	12530	17890	17865.22	0.63	0	2045	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1104	4.55	0.84	12	0.20	3960.00	21533.00	33150	20240126	-45.64	14610	20241119	23.34	33150	-45.64	20240126	14610	23.34	20241119	33150	-45.64	20240126	14610	23.34	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
78	20241217	120743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18000	110	2	0.61	212292920	11886	115.65	17890	18170	17700	23250	12530	17890	17860.75	0.63	0	2039	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1103	4.55	0.84	12	0.19	3960.00	21533.00	33150	20240126	-45.70	14610	20241119	23.20	33150	-45.70	20240126	14610	23.20	20241119	33150	-45.70	20240126	14610	23.20	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
79	20241217	110748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18110	220	2	1.23	152269730	8550	83.19	17890	18170	17700	23250	12530	17890	17809.33	0.63	0	1858	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1110	4.57	0.84	12	0.14	3960.00	21533.00	33150	20240126	-45.37	14610	20241119	23.96	33150	-45.37	20240126	14610	23.96	20241119	33150	-45.37	20240126	14610	23.96	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
80	20241217	100755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17780	-110	5	-0.61	33307640	1870	18.19	17890	18020	17700	23250	12530	17890	17811.57	0.63	0	56	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1090	4.49	0.83	12	0.03	3960.00	21533.00	33150	20240126	-46.37	14610	20241119	21.70	33150	-46.37	20240126	14610	21.70	20241119	33150	-46.37	20240126	14610	21.70	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
81	20241217	090803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17820	-70	5	-0.39	1550580	87	0.85	17890	18020	17810	23250	12530	17890	17822.76	0.63	0	5	18430	18160	17870	17600	17310	18015	17455	6	5360	100	11440	10	1	6128000	1092	4.50	0.83	12	0.00	3960.00	21533.00	33150	20240126	-46.24	14610	20241119	21.97	33150	-46.24	20240126	14610	21.97	20241119	33150	-46.24	20240126	14610	21.97	20241119	0.79	N	111380	100	6 억	38761	N	N	1	N	00	N
82	20241216	160754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17890	-250	5	-1.38	182549340	10278	196.29	17960	18140	17580	23550	12700	18140	17761.17	0.64	0	-571	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1096	4.52	0.83	12	0.17	3960.00	21533.00	33150	20240126	-46.03	14610	20241119	22.45	33150	-46.03	20240126	14610	22.45	20241119	33150	-46.03	20240126	14610	22.45	20241119	0.77	N	111380	100	6 억	39120	N	N	1	N	00	N
83	20241216	150803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17960	-180	5	-0.99	173618410	9779	186.76	17960	18140	17580	23550	12700	18140	17754.21	0.64	0	-533	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1101	4.54	0.83	12	0.16	3960.00	21533.00	33150	20240126	-45.82	14610	20241119	22.93	33150	-45.82	20240126	14610	22.93	20241119	33150	-45.82	20240126	14610	22.93	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
84	20241216	140802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17930	-210	5	-1.16	171626760	9668	184.64	17960	18140	17580	23550	12700	18140	17752.04	0.64	0	-447	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1099	4.53	0.83	12	0.16	3960.00	21533.00	33150	20240126	-45.91	14610	20241119	22.72	33150	-45.91	20240126	14610	22.72	20241119	33150	-45.91	20240126	14610	22.72	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
85	20241216	130803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17980	-160	5	-0.88	157469220	8878	169.56	17960	18140	17580	23550	12700	18140	17737.02	0.64	0	-246	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1102	4.54	0.83	12	0.14	3960.00	21533.00	33150	20240126	-45.76	14610	20241119	23.07	33150	-45.76	20240126	14610	23.07	20241119	33150	-45.76	20240126	14610	23.07	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
86	20241216	120803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17900	-240	5	-1.32	152285160	8589	164.04	17960	18140	17580	23550	12700	18140	17730.25	0.64	0	-180	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1097	4.52	0.83	12	0.14	3960.00	21533.00	33150	20240126	-46.00	14610	20241119	22.52	33150	-46.00	20240126	14610	22.52	20241119	33150	-46.00	20240126	14610	22.52	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
87	20241216	110802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17940	-200	5	-1.10	126695320	7156	136.67	17960	18140	17580	23550	12700	18140	17704.77	0.64	0	-112	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1099	4.53	0.83	12	0.12	3960.00	21533.00	33150	20240126	-45.88	14610	20241119	22.79	33150	-45.88	20240126	14610	22.79	20241119	33150	-45.88	20240126	14610	22.79	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
88	20241216	100803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17670	-470	5	-2.59	84276530	4773	91.16	17960	18140	17580	23550	12700	18140	17656.93	0.64	0	2103	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1083	4.46	0.82	12	0.08	3960.00	21533.00	33150	20240126	-46.70	14610	20241119	20.94	33150	-46.70	20240126	14610	20.94	20241119	33150	-46.70	20240126	14610	20.94	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
89	20241216	090803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18140	0	3	0.00	413760	23	0.44	17960	18140	17960	23550	12700	18140	17989.57	0.64	0	12	18433	18286	18053	17906	17673	18360	17980	6	5410	100	11600	10	1	6128000	1112	4.58	0.84	12	0.00	3960.00	21533.00	33150	20240126	-45.28	14610	20241119	24.16	33150	-45.28	20240126	14610	24.16	20241119	33150	-45.28	20240126	14610	24.16	20241119	0.77	N	111380	100	6 억	39120	N	N	0	N	00	N
90	20241213	160756	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18140	140	2	0.78	94418440	5236	34.11	17820	18200	17820	23400	12600	18000	18032.55	0.63	0	427	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1112	4.58	0.84	12	0.09	3960.00	21533.00	33150	20240126	-45.28	14610	20241119	24.16	33150	-45.28	20240126	14610	24.16	20241119	33150	-45.28	20240126	14610	24.16	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
91	20241213	150800	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18070	70	2	0.39	81294380	4511	29.39	17820	18200	17820	23400	12600	18000	18021.37	0.63	0	644	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1107	4.56	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.49	14610	20241119	23.68	33150	-45.49	20240126	14610	23.68	20241119	33150	-45.49	20240126	14610	23.68	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
92	20241213	140801	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18150	150	2	0.83	79553690	4415	28.76	17820	18200	17820	23400	12600	18000	18018.96	0.63	0	715	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1112	4.58	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.25	14610	20241119	24.23	33150	-45.25	20240126	14610	24.23	20241119	33150	-45.25	20240126	14610	24.23	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
93	20241213	130801	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18170	170	2	0.94	76794180	4263	27.77	17820	18200	17820	23400	12600	18000	18014.12	0.63	0	800	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1113	4.59	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.19	14610	20241119	24.37	33150	-45.19	20240126	14610	24.37	20241119	33150	-45.19	20240126	14610	24.37	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
94	20241213	120802	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18150	150	2	0.83	76449120	4244	27.65	17820	18200	17820	23400	12600	18000	18013.46	0.63	0	791	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1112	4.58	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.25	14610	20241119	24.23	33150	-45.25	20240126	14610	24.23	20241119	33150	-45.25	20240126	14610	24.23	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
95	20241213	110759	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	18180	180	2	1.00	75650230	4200	27.36	17820	18200	17820	23400	12600	18000	18011.96	0.63	0	774	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1114	4.59	0.84	12	0.07	3960.00	21533.00	33150	20240126	-45.16	14610	20241119	24.44	33150	-45.16	20240126	14610	24.44	20241119	33150	-45.16	20240126	14610	24.44	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
96	20241213	100751	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	17990	-10	5	-0.06	35186680	1964	12.80	17820	18000	17820	23400	12600	18000	17915.82	0.63	0	768	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1102	4.54	0.84	12	0.03	3960.00	21533.00	33150	20240126	-45.73	14610	20241119	23.13	33150	-45.73	20240126	14610	23.13	20241119	33150	-45.73	20240126	14610	23.13	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
97	20241213	090801	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	17840	-160	5	-0.89	1052200	59	0.38	17820	17840	17820	23400	12600	18000	17833.90	0.63	0	57	18326	18162	17836	17672	17346	18245	17755	6	5400	100	11520	10	1	6128000	1093	4.51	0.83	12	0.00	3960.00	21533.00	33150	20240126	-46.18	14610	20241119	22.11	33150	-46.18	20240126	14610	22.11	20241119	33150	-46.18	20240126	14610	22.11	20241119	0.76	N	111380	100	6 억	38727	N	N	0	N	01	N
98	20241212	160802	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18000	-10	5	-0.06	272815700	15349	29.00	17960	18000	17510	23400	12610	18010	17774.17	0.64	0	-888	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1103	4.55	0.84	12	0.25	3960.00	21533.00	33150	20240126	-45.70	14610	20241119	23.20	33150	-45.70	20240126	14610	23.20	20241119	33150	-45.70	20240126	14610	23.20	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
99	20241212	150755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17930	-80	5	-0.44	260515610	14664	27.71	17960	18000	17510	23400	12610	18010	17765.66	0.64	0	-520	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1099	4.53	0.83	12	0.24	3960.00	21533.00	33150	20240126	-45.91	14610	20241119	22.72	33150	-45.91	20240126	14610	22.72	20241119	33150	-45.91	20240126	14610	22.72	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
100	20241212	140754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17850	-160	5	-0.89	230162380	12969	24.51	17960	17960	17510	23400	12610	18010	17747.12	0.64	0	404	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1094	4.51	0.83	12	0.21	3960.00	21533.00	33150	20240126	-46.15	14610	20241119	22.18	33150	-46.15	20240126	14610	22.18	20241119	33150	-46.15	20240126	14610	22.18	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
101	20241212	130748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17790	-220	5	-1.22	205837760	11606	21.93	17960	17960	17510	23400	12610	18010	17735.46	0.64	0	848	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1090	4.49	0.83	12	0.19	3960.00	21533.00	33150	20240126	-46.33	14610	20241119	21.77	33150	-46.33	20240126	14610	21.77	20241119	33150	-46.33	20240126	14610	21.77	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
102	20241212	120740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17800	-210	5	-1.17	143639260	8089	15.28	17960	17960	17510	23400	12610	18010	17757.36	0.64	0	1555	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1091	4.49	0.83	12	0.13	3960.00	21533.00	33150	20240126	-46.30	14610	20241119	21.83	33150	-46.30	20240126	14610	21.83	20241119	33150	-46.30	20240126	14610	21.83	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
103	20241212	110751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17850	-160	5	-0.89	140730550	7926	14.98	17960	17960	17510	23400	12610	18010	17755.56	0.64	0	1562	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1094	4.51	0.83	12	0.13	3960.00	21533.00	33150	20240126	-46.15	14610	20241119	22.18	33150	-46.15	20240126	14610	22.18	20241119	33150	-46.15	20240126	14610	22.18	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
104	20241212	100749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17780	-230	5	-1.28	124532990	7016	13.26	17960	17960	17510	23400	12610	18010	17749.86	0.64	0	1268	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1090	4.49	0.83	12	0.11	3960.00	21533.00	33150	20240126	-46.37	14610	20241119	21.70	33150	-46.37	20240126	14610	21.70	20241119	33150	-46.37	20240126	14610	21.70	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
105	20241212	090756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17910	-100	5	-0.56	608490	34	0.06	17960	17960	17890	23400	12610	18010	17896.76	0.64	0	22	19116	18562	17526	16972	15936	18840	17250	6	5390	100	11520	10	1	6128000	1098	4.52	0.83	12	0.00	3960.00	21533.00	33150	20240126	-45.97	14610	20241119	22.59	33150	-45.97	20240126	14610	22.59	20241119	33150	-45.97	20240126	14610	22.59	20241119	0.78	N	111380	100	6 억	39297	N	N	0	N	00	N
106	20241211	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18010	1350	2	8.10	927370810	52890	211.95	16490	18080	16490	21650	11670	16660	17533.92	0.43	0	13220	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1104	4.55	0.84	12	0.86	3960.00	21533.00	33150	20240126	-45.67	14610	20241119	23.27	33150	-45.67	20240126	14610	23.27	20241119	33150	-45.67	20240126	14610	23.27	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
107	20241211	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	18050	1390	2	8.34	867753680	49579	198.68	16490	18080	16490	21650	11670	16660	17502.44	0.43	0	12024	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1106	4.56	0.84	12	0.81	3960.00	21533.00	33150	20240126	-45.55	14610	20241119	23.55	33150	-45.55	20240126	14610	23.55	20241119	33150	-45.55	20240126	14610	23.55	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
108	20241211	140755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17750	1090	2	6.54	691100240	39721	159.18	16490	17840	16490	21650	11670	16660	17398.86	0.43	0	10509	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1088	4.48	0.82	12	0.65	3960.00	21533.00	33150	20240126	-46.46	14610	20241119	21.49	33150	-46.46	20240126	14610	21.49	20241119	33150	-46.46	20240126	14610	21.49	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
109	20241211	130757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17690	1030	2	6.18	565815900	32637	130.79	16490	17840	16490	21650	11670	16660	17336.64	0.43	0	9083	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1084	4.47	0.82	12	0.53	3960.00	21533.00	33150	20240126	-46.64	14610	20241119	21.08	33150	-46.64	20240126	14610	21.08	20241119	33150	-46.64	20240126	14610	21.08	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
110	20241211	120758	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17770	1110	2	6.66	522074170	30156	120.85	16490	17840	16490	21650	11670	16660	17312.45	0.43	0	8967	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1089	4.49	0.83	12	0.49	3960.00	21533.00	33150	20240126	-46.40	14610	20241119	21.63	33150	-46.40	20240126	14610	21.63	20241119	33150	-46.40	20240126	14610	21.63	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
111	20241211	110754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17710	1050	2	6.30	466018520	26990	108.16	16490	17840	16490	21650	11670	16660	17266.34	0.43	0	8834	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1085	4.47	0.82	12	0.44	3960.00	21533.00	33150	20240126	-46.58	14610	20241119	21.22	33150	-46.58	20240126	14610	21.22	20241119	33150	-46.58	20240126	14610	21.22	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
112	20241211	100756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	17310	650	2	3.90	272971390	16010	64.16	16490	17380	16490	21650	11670	16660	17050.06	0.43	0	7415	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1061	4.37	0.80	12	0.26	3960.00	21533.00	33150	20240126	-47.78	14610	20241119	18.48	33150	-47.78	20240126	14610	18.48	20241119	33150	-47.78	20240126	14610	18.48	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
113	20241211	090800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16790	130	2	0.78	12308910	735	2.95	16490	16790	16490	21650	11670	16660	16746.82	0.43	0	686	17486	17072	16316	15902	15146	17280	16110	6	4990	100	10660	10	1	6128000	1029	4.24	0.78	12	0.01	3960.00	21533.00	33150	20240126	-49.35	14610	20241119	14.92	33150	-49.35	20240126	14610	14.92	20241119	33150	-49.35	20240126	14610	14.92	20241119	0.77	N	111380	100	6 억	26392	N	N	2	N	00	N
114	20241210	160750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16660	1020	2	6.52	408792000	24954	105.28	15560	16730	15560	20300	10950	15640	16381.82	0.19	0	12966	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1021	4.21	0.77	12	0.41	3960.00	21533.00	33150	20240126	-49.74	14610	20241119	14.03	33150	-49.74	20240126	14610	14.03	20241119	33150	-49.74	20240126	14610	14.03	20241119	0.77	N	111380	100	6 억	11504	N	N	2	N	00	N
115	20241210	150751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16630	990	2	6.33	363250160	22224	93.76	15560	16630	15560	20300	10950	15640	16344.95	0.19	0	12036	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1019	4.20	0.77	12	0.36	3960.00	21533.00	33150	20240126	-49.83	14610	20241119	13.83	33150	-49.83	20240126	14610	13.83	20241119	33150	-49.83	20240126	14610	13.83	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
116	20241210	140751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16600	960	2	6.14	249839300	15376	64.87	15560	16600	15560	20300	10950	15640	16248.65	0.19	0	10728	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1017	4.19	0.77	12	0.25	3960.00	21533.00	33150	20240126	-49.92	14610	20241119	13.62	33150	-49.92	20240126	14610	13.62	20241119	33150	-49.92	20240126	14610	13.62	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
117	20241210	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16400	760	2	4.86	183150920	11329	47.80	15560	16450	15560	20300	10950	15640	16166.56	0.19	0	6895	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1005	4.14	0.76	12	0.18	3960.00	21533.00	33150	20240126	-50.53	14610	20241119	12.25	33150	-50.53	20240126	14610	12.25	20241119	33150	-50.53	20240126	14610	12.25	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
118	20241210	120750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16360	720	2	4.60	164460890	10183	42.96	15560	16450	15560	20300	10950	15640	16150.53	0.19	0	6119	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1003	4.13	0.76	12	0.17	3960.00	21533.00	33150	20240126	-50.65	14610	20241119	11.98	33150	-50.65	20240126	14610	11.98	20241119	33150	-50.65	20240126	14610	11.98	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
119	20241210	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16420	780	2	4.99	163657080	10134	42.76	15560	16450	15560	20300	10950	15640	16149.31	0.19	0	6097	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1006	4.15	0.76	12	0.17	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
120	20241210	100750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16370	730	2	4.67	140177770	8703	36.72	15560	16450	15560	20300	10950	15640	16106.83	0.19	0	5238	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1003	4.13	0.76	12	0.14	3960.00	21533.00	33150	20240126	-50.62	14610	20241119	12.05	33150	-50.62	20240126	14610	12.05	20241119	33150	-50.62	20240126	14610	12.05	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
121	20241210	090755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15960	320	2	2.05	36771450	2317	9.78	15560	16000	15560	20300	10950	15640	15870.28	0.19	0	870	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	978	4.03	0.74	12	0.04	3960.00	21533.00	33150	20240126	-51.86	14610	20241119	9.24	33150	-51.86	20240126	14610	9.24	20241119	33150	-51.86	20240126	14610	9.24	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	00	N
122	20241209	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15640	-590	5	-3.64	368846120	23701	95.93	16000	16000	15350	21050	11370	16230	15562.47	0.31	0	-5984	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	958	3.95	0.73	12	0.39	3960.00	21533.00	33150	20240126	-52.82	14610	20241119	7.05	33150	-52.82	20240126	14610	7.05	20241119	33150	-52.82	20240126	14610	7.05	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
123	20241209	150747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15660	-570	5	-3.51	357424940	22972	92.98	16000	16000	15350	21050	11370	16230	15559.16	0.31	0	-5876	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	960	3.95	0.73	12	0.37	3960.00	21533.00	33150	20240126	-52.76	14610	20241119	7.19	33150	-52.76	20240126	14610	7.19	20241119	33150	-52.76	20240126	14610	7.19	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
124	20241209	140749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15440	-790	5	-4.87	303957830	19544	79.10	16000	16000	15350	21050	11370	16230	15552.49	0.31	0	-7402	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	946	3.90	0.72	12	0.32	3960.00	21533.00	33150	20240126	-53.42	14610	20241119	5.68	33150	-53.42	20240126	14610	5.68	20241119	33150	-53.42	20240126	14610	5.68	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
125	20241209	130751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15350	-880	5	-5.42	262875080	16876	68.30	16000	16000	15350	21050	11370	16230	15576.86	0.31	0	-7490	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	941	3.88	0.71	12	0.28	3960.00	21533.00	33150	20240126	-53.70	14610	20241119	5.07	33150	-53.70	20240126	14610	5.07	20241119	33150	-53.70	20240126	14610	5.07	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
126	20241209	120747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15470	-760	5	-4.68	241476850	15485	62.67	16000	16000	15410	21050	11370	16230	15594.24	0.31	0	-6637	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	948	3.91	0.72	12	0.25	3960.00	21533.00	33150	20240126	-53.33	14610	20241119	5.89	33150	-53.33	20240126	14610	5.89	20241119	33150	-53.33	20240126	14610	5.89	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
127	20241209	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15550	-680	5	-4.19	214989410	13771	55.74	16000	16000	15500	21050	11370	16230	15611.75	0.31	0	-6718	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	953	3.93	0.72	12	0.22	3960.00	21533.00	33150	20240126	-53.09	14610	20241119	6.43	33150	-53.09	20240126	14610	6.43	20241119	33150	-53.09	20240126	14610	6.43	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
128	20241209	100747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15610	-620	5	-3.82	161764640	10349	41.89	16000	16000	15530	21050	11370	16230	15630.94	0.31	0	-4963	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	957	3.94	0.72	12	0.17	3960.00	21533.00	33150	20240126	-52.91	14610	20241119	6.84	33150	-52.91	20240126	14610	6.84	20241119	33150	-52.91	20240126	14610	6.84	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
129	20241209	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15680	-550	5	-3.39	25102780	1596	6.46	16000	16000	15610	21050	11370	16230	15728.56	0.31	0	-831	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	961	3.96	0.73	12	0.03	3960.00	21533.00	33150	20240126	-52.70	14610	20241119	7.32	33150	-52.70	20240126	14610	7.32	20241119	33150	-52.70	20240126	14610	7.32	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	00	N
130	20241206	160741	57	100.00	KOSPI		N	N	N	N	N	16230	-190	5	-1.16	395344270	24707	305.82	16200	16360	15610	21300	11500	16420	16001.31	0.35	0	-3437	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	995	4.10	0.75	12	0.40	3960.00	21533.00	33150	20240126	-51.04	14610	20241119	11.09	33150	-51.04	20240126	14610	11.09	20241119	33150	-51.04	20240126	14610	11.09	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
131	20241206	150745	57	100.00	KOSPI		N	N	N	N	N	16250	-170	5	-1.04	380893330	23816	294.79	16200	16360	15610	21300	11500	16420	15993.17	0.35	0	-3372	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	996	4.10	0.75	12	0.39	3960.00	21533.00	33150	20240126	-50.98	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
132	20241206	140743	57	100.00	KOSPI		N	N	N	N	N	16190	-230	5	-1.40	338844000	21219	262.64	16200	16360	15610	21300	11500	16420	15968.90	0.35	0	-3959	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	992	4.09	0.75	12	0.35	3960.00	21533.00	33150	20240126	-51.16	14610	20241119	10.81	33150	-51.16	20240126	14610	10.81	20241119	33150	-51.16	20240126	14610	10.81	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
133	20241206	130743	57	100.00	KOSPI		N	N	N	N	N	15980	-440	5	-2.68	330329140	20688	256.07	16200	16360	15610	21300	11500	16420	15967.19	0.35	0	-3833	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	979	4.04	0.74	12	0.34	3960.00	21533.00	33150	20240126	-51.79	14610	20241119	9.38	33150	-51.79	20240126	14610	9.38	20241119	33150	-51.79	20240126	14610	9.38	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
134	20241206	120740	57	100.00	KOSPI		N	N	N	N	N	15870	-550	5	-3.35	314244540	19682	243.62	16200	16360	15610	21300	11500	16420	15966.09	0.35	0	-3457	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	973	4.01	0.74	12	0.32	3960.00	21533.00	33150	20240126	-52.13	14610	20241119	8.62	33150	-52.13	20240126	14610	8.62	20241119	33150	-52.13	20240126	14610	8.62	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
135	20241206	110738	57	100.00	KOSPI		N	N	N	N	N	15800	-620	5	-3.78	281364190	17622	218.12	16200	16360	15610	21300	11500	16420	15966.64	0.35	0	-3990	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	968	3.99	0.73	12	0.29	3960.00	21533.00	33150	20240126	-52.34	14610	20241119	8.15	33150	-52.34	20240126	14610	8.15	20241119	33150	-52.34	20240126	14610	8.15	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
136	20241206	100737	57	100.00	KOSPI		N	N	N	N	N	16080	-340	5	-2.07	108467890	6692	82.83	16200	16360	16050	21300	11500	16420	16208.59	0.35	0	-2332	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	985	4.06	0.75	12	0.11	3960.00	21533.00	33150	20240126	-51.49	14610	20241119	10.06	33150	-51.49	20240126	14610	10.06	20241119	33150	-51.49	20240126	14610	10.06	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
137	20241206	090743	57	100.00	KOSPI		N	N	N	N	N	16300	-120	5	-0.73	27626460	1694	20.97	16200	16330	16200	21300	11500	16420	16308.42	0.35	0	291	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	999	4.12	0.76	12	0.03	3960.00	21533.00	33150	20240126	-50.83	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	00	N
138	20241205	160729	57	100.00	KOSPI		N	N	N	N	N	16420	-20	5	-0.12	132777280	8078	54.93	16360	16580	16310	21350	11510	16440	16437.01	0.38	0	-2309	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
139	20241205	150734	57	100.00	KOSPI		N	N	N	N	N	16440	0	3	0.00	127550720	7760	52.77	16360	16580	16310	21350	11510	16440	16436.95	0.38	0	-2282	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1007	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
140	20241205	140721	57	100.00	KOSPI		N	N	N	N	N	16470	30	2	0.18	103389530	6287	42.75	16360	16580	16310	21350	11510	16440	16444.97	0.38	0	-1045	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.10	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
141	20241205	130730	57	100.00	KOSPI		N	N	N	N	N	16480	40	2	0.24	94764710	5763	39.19	16360	16580	16310	21350	11510	16440	16443.64	0.38	0	-880	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1010	4.16	0.77	12	0.09	3960.00	21533.00	33150	20240126	-50.29	14610	20241119	12.80	33150	-50.29	20240126	14610	12.80	20241119	33150	-50.29	20240126	14610	12.80	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
142	20241205	120730	57	100.00	KOSPI		N	N	N	N	N	16550	110	2	0.67	80082020	4873	33.14	16360	16580	16310	21350	11510	16440	16433.82	0.38	0	-1043	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.08	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
143	20241205	110729	57	100.00	KOSPI		N	N	N	N	N	16550	110	2	0.67	73528480	4477	30.44	16360	16550	16310	21350	11510	16440	16423.61	0.38	0	-1266	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.07	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
144	20241205	100726	57	100.00	KOSPI		N	N	N	N	N	16420	-20	5	-0.12	59184440	3605	24.51	16360	16480	16310	21350	11510	16440	16417.32	0.38	0	-1336	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.06	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
145	20241205	090731	57	100.00	KOSPI		N	N	N	N	N	16460	20	2	0.12	2529830	154	1.05	16360	16480	16360	21350	11510	16440	16427.47	0.38	0	-4	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	00	N
146	20241204	160717	57	100.00	KOSPI		N	N	N	N	N	16440	-290	5	-1.73	242019390	14705	66.40	16300	16700	16200	21700	11720	16730	16458.31	0.41	0	-1315	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1007	4.15	0.76	12	0.24	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
147	20241204	150718	57	100.00	KOSPI		N	N	N	N	N	16310	-420	5	-2.51	234386060	14239	64.29	16300	16700	16200	21700	11720	16730	16460.85	0.41	0	-1141	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
148	20241204	140717	57	100.00	KOSPI		N	N	N	N	N	16310	-420	5	-2.51	229659420	13949	62.98	16300	16700	16200	21700	11720	16730	16464.22	0.41	0	-1114	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
149	20241204	130716	57	100.00	KOSPI		N	N	N	N	N	16400	-330	5	-1.97	225636410	13703	61.87	16300	16700	16200	21700	11720	16730	16466.21	0.41	0	-1202	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1005	4.14	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.53	14610	20241119	12.25	33150	-50.53	20240126	14610	12.25	20241119	33150	-50.53	20240126	14610	12.25	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
150	20241204	120713	57	100.00	KOSPI		N	N	N	N	N	16300	-430	5	-2.57	217473540	13205	59.62	16300	16700	16200	21700	11720	16730	16469.03	0.41	0	-1576	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.83	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
151	20241204	110704	57	100.00	KOSPI		N	N	N	N	N	16510	-220	5	-1.32	151874320	9202	41.55	16300	16700	16200	21700	11720	16730	16504.49	0.41	0	-1973	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1012	4.17	0.77	12	0.15	3960.00	21533.00	33150	20240126	-50.20	14610	20241119	13.00	33150	-50.20	20240126	14610	13.00	20241119	33150	-50.20	20240126	14610	13.00	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
152	20241204	100706	57	100.00	KOSPI		N	N	N	N	N	16550	-180	5	-1.08	110376640	6691	30.21	16300	16700	16200	21700	11720	16730	16496.28	0.41	0	-1035	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1014	4.18	0.77	12	0.11	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
153	20241204	090719	57	100.00	KOSPI		N	N	N	N	N	16380	-350	5	-2.09	19990690	1223	5.52	16300	16600	16200	21700	11720	16730	16345.62	0.41	0	103	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1004	4.14	0.76	12	0.02	3960.00	21533.00	33150	20240126	-50.59	14610	20241119	12.11	33150	-50.59	20240126	14610	12.11	20241119	33150	-50.59	20240126	14610	12.11	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	00	N
154	20241203	160749	57	100.00	KOSPI		N	N	N	N	N	16730	480	2	2.95	364017650	22135	71.82	16100	16750	16100	21100	11380	16250	16445.34	0.27	0	8144	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1025	4.22	0.78	12	0.36	3960.00	21533.00	33150	20240126	-49.53	14610	20241119	14.51	33150	-49.53	20240126	14610	14.51	20241119	33150	-49.53	20240126	14610	14.51	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
155	20241203	150814	57	100.00	KOSPI		N	N	N	N	N	16700	450	2	2.77	326240680	19875	64.49	16100	16700	16100	21100	11380	16250	16414.63	0.27	0	7717	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1023	4.22	0.78	12	0.32	3960.00	21533.00	33150	20240126	-49.62	14610	20241119	14.31	33150	-49.62	20240126	14610	14.31	20241119	33150	-49.62	20240126	14610	14.31	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
156	20241203	140803	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	280594770	17121	55.55	16100	16540	16100	21100	11380	16250	16388.92	0.27	0	6018	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
157	20241203	130804	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	279293630	17042	55.30	16100	16540	16100	21100	11380	16250	16388.55	0.27	0	6002	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
158	20241203	120812	57	100.00	KOSPI		N	N	N	N	N	16500	250	2	1.54	162386650	9919	32.18	16100	16540	16100	21100	11380	16250	16371.27	0.27	0	4337	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1011	4.17	0.77	12	0.16	3960.00	21533.00	33150	20240126	-50.23	14610	20241119	12.94	33150	-50.23	20240126	14610	12.94	20241119	33150	-50.23	20240126	14610	12.94	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
159	20241203	110755	57	100.00	KOSPI		N	N	N	N	N	16460	210	2	1.29	152176650	9299	30.17	16100	16540	16100	21100	11380	16250	16364.84	0.27	0	4293	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.15	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
160	20241203	100744	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	123902790	7582	24.60	16100	16530	16100	21100	11380	16250	16341.70	0.27	0	3682	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.12	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
161	20241203	090736	57	100.00	KOSPI		N	N	N	N	N	16370	120	2	0.74	3135230	192	0.62	16100	16370	16100	21100	11380	16250	16329.32	0.27	0	149	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1003	4.13	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.62	14610	20241119	12.05	33150	-50.62	20240126	14610	12.05	20241119	33150	-50.62	20240126	14610	12.05	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	00	N
162	20241202	160725	57	100.00	KOSPI		N	N	N	N	N	16250	450	2	2.85	495697900	30820	102.23	15850	16380	15770	20500	11060	15800	16083.64	0.17	0	6541	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	996	4.10	0.75	12	0.50	3960.00	21533.00	33150	20240126	-50.98	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
163	20241202	150825	57	100.00	KOSPI		N	N	N	N	N	16220	420	2	2.66	484504870	30131	99.95	15850	16380	15770	20500	11060	15800	16079.95	0.17	0	6415	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	994	4.10	0.75	12	0.49	3960.00	21533.00	33150	20240126	-51.07	14610	20241119	11.02	33150	-51.07	20240126	14610	11.02	20241119	33150	-51.07	20240126	14610	11.02	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
164	20241202	140746	57	100.00	KOSPI		N	N	N	N	N	16190	390	2	2.47	435842280	27129	89.99	15850	16380	15770	20500	11060	15800	16065.55	0.17	0	6204	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	992	4.09	0.75	12	0.44	3960.00	21533.00	33150	20240126	-51.16	14610	20241119	10.81	33150	-51.16	20240126	14610	10.81	20241119	33150	-51.16	20240126	14610	10.81	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
165	20241202	130740	57	100.00	KOSPI		N	N	N	N	N	16000	200	2	1.27	355282230	22149	73.47	15850	16380	15770	20500	11060	15800	16040.55	0.17	0	5058	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	980	4.04	0.74	12	0.36	3960.00	21533.00	33150	20240126	-51.73	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
166	20241202	120757	57	100.00	KOSPI		N	N	N	N	N	16110	310	2	1.96	318720310	19867	65.90	15850	16380	15770	20500	11060	15800	16042.70	0.17	0	5017	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	987	4.07	0.75	12	0.32	3960.00	21533.00	33150	20240126	-51.40	14610	20241119	10.27	33150	-51.40	20240126	14610	10.27	20241119	33150	-51.40	20240126	14610	10.27	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
167	20241202	110714	57	100.00	KOSPI		N	N	N	N	N	16200	400	2	2.53	297598270	18559	61.56	15850	16380	15770	20500	11060	15800	16035.25	0.17	0	5148	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	993	4.09	0.75	12	0.30	3960.00	21533.00	33150	20240126	-51.13	14610	20241119	10.88	33150	-51.13	20240126	14610	10.88	20241119	33150	-51.13	20240126	14610	10.88	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
168	20241202	100718	57	100.00	KOSPI		N	N	N	N	N	16040	240	2	1.52	129522290	8166	27.09	15850	16040	15770	20500	11060	15800	15861.17	0.17	0	4252	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	983	4.05	0.74	12	0.13	3960.00	21533.00	33150	20240126	-51.61	14610	20241119	9.79	33150	-51.61	20240126	14610	9.79	20241119	33150	-51.61	20240126	14610	9.79	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N
169	20241202	090716	57	100.00	KOSPI		N	N	N	N	N	15810	10	2	0.06	2360090	149	0.49	15850	15850	15810	20500	11060	15800	15839.53	0.17	0	42	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	969	3.99	0.73	12	0.00	3960.00	21533.00	33150	20240126	-52.31	14610	20241119	8.21	33150	-52.31	20240126	14610	8.21	20241119	33150	-52.31	20240126	14610	8.21	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History