KissMeData/194370/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160942	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14110	-10	5	-0.07	346651360	24563	75.55	14130	14270	14070	18350	9890	14120	14112.75	2.26	-7978	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1930	4.25	0.63	12	0.18	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	14750	-4.34	20250107	13990	0.86	20250114	21900	-35.57	20240531	13000	8.54	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
3	20250124	150940	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14120	0	3	0.00	287585870	20368	62.64	14130	14270	14070	18350	9890	14120	14119.49	2.26	-7325	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1932	4.25	0.63	12	0.15	3321.00	22441.00	21900	20240531	-35.53	13000	20241209	8.62	14750	-4.27	20250107	13990	0.93	20250114	21900	-35.53	20240531	13000	8.62	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
4	20250124	140939	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14110	-10	5	-0.07	252241740	17862	54.94	14130	14270	14070	18350	9890	14120	14121.70	2.26	-5561	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1930	4.25	0.63	12	0.13	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	14750	-4.34	20250107	13990	0.86	20250114	21900	-35.57	20240531	13000	8.54	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
5	20250124	130941	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14170	50	2	0.35	205058410	14516	44.65	14130	14270	14080	18350	9890	14120	14126.37	2.26	-5061	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1938	4.27	0.63	12	0.11	3321.00	22441.00	21900	20240531	-35.30	13000	20241209	9.00	14750	-3.93	20250107	13990	1.29	20250114	21900	-35.30	20240531	13000	9.00	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
6	20250124	120938	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14160	40	2	0.28	191336640	13546	41.66	14130	14270	14080	18350	9890	14120	14124.95	2.26	-4490	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1937	4.26	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.34	13000	20241209	8.92	14750	-4.00	20250107	13990	1.22	20250114	21900	-35.34	20240531	13000	8.92	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
7	20250124	110940	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14170	50	2	0.35	181261390	12835	39.48	14130	14270	14080	18350	9890	14120	14122.43	2.26	-4112	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1938	4.27	0.63	12	0.09	3321.00	22441.00	21900	20240531	-35.30	13000	20241209	9.00	14750	-3.93	20250107	13990	1.29	20250114	21900	-35.30	20240531	13000	9.00	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
8	20250124	100935	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14130	10	2	0.07	131354270	9299	28.60	14130	14270	14080	18350	9890	14120	14125.63	2.26	-1936	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1933	4.25	0.63	12	0.07	3321.00	22441.00	21900	20240531	-35.48	13000	20241209	8.69	14750	-4.20	20250107	13990	1.00	20250114	21900	-35.48	20240531	13000	8.69	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
9	20250124	090942	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14130	10	2	0.07	23615200	1672	5.14	14130	14270	14110	18350	9890	14120	14123.92	2.26	-1308	14486	14302	14206	14022	13926	14255	13975	14	4230	100	10160	10	1	13679615	1933	4.25	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.48	13000	20241209	8.69	14750	-4.20	20250107	13990	1.00	20250114	21900	-35.48	20240531	13000	8.69	20241209	1.42	N	194370	100	13 억	308715	N	N	0	N	N
10	20250123	160936	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14120	-270	5	-1.88	461285970	32512	66.20	14390	14390	14110	18700	10080	14390	14188.18	2.41	-21469	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1932	4.25	0.63	12	0.24	3321.00	22441.00	21900	20240531	-35.53	13000	20241209	8.62	14750	-4.27	20250107	13990	0.93	20250114	21900	-35.53	20240531	13000	8.62	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
11	20250123	150934	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	-240	5	-1.67	428905400	30220	61.53	14390	14390	14120	18700	10080	14390	14192.77	2.41	-20233	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1936	4.26	0.63	12	0.22	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
12	20250123	140936	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	-200	5	-1.39	373961010	26343	53.64	14390	14390	14120	18700	10080	14390	14195.84	2.41	-17277	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1941	4.27	0.63	12	0.19	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
13	20250123	130934	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	-240	5	-1.67	328084010	23108	47.05	14390	14390	14120	18700	10080	14390	14197.85	2.41	-17183	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1936	4.26	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
14	20250123	120934	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14160	-230	5	-1.60	306518610	21582	43.95	14390	14390	14130	18700	10080	14390	14202.51	2.41	-15728	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1937	4.26	0.63	12	0.16	3321.00	22441.00	21900	20240531	-35.34	13000	20241209	8.92	14750	-4.00	20250107	13990	1.22	20250114	21900	-35.34	20240531	13000	8.92	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
15	20250123	110926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14180	-210	5	-1.46	231665340	16290	33.17	14390	14390	14150	18700	10080	14390	14221.32	2.41	-13505	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1940	4.27	0.63	12	0.12	3321.00	22441.00	21900	20240531	-35.25	13000	20241209	9.08	14750	-3.86	20250107	13990	1.36	20250114	21900	-35.25	20240531	13000	9.08	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
16	20250123	100934	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14180	-210	5	-1.46	149696860	10505	21.39	14390	14390	14160	18700	10080	14390	14250.06	2.41	-8361	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1940	4.27	0.63	12	0.08	3321.00	22441.00	21900	20240531	-35.25	13000	20241209	9.08	14750	-3.86	20250107	13990	1.36	20250114	21900	-35.25	20240531	13000	9.08	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
17	20250123	090934	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	-90	5	-0.63	52380600	3657	7.45	14390	14390	14300	18700	10080	14390	14323.38	2.41	-3019	14656	14522	14296	14162	13936	14590	14230	14	4310	100	10360	10	1	13679615	1956	4.31	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	13990	2.22	20250114	21900	-34.70	20240531	13000	10.00	20241209	1.42	N	194370	100	13 억	329982	N	N	0	N	N
18	20250122	160927	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14390	210	2	1.48	701260880	49097	105.96	14230	14430	14070	18430	9930	14180	14283.17	2.27	18844	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1968	4.33	0.64	12	0.36	3321.00	22441.00	21900	20240531	-34.29	13000	20241209	10.69	14750	-2.44	20250107	13990	2.86	20250114	21900	-34.29	20240531	13000	10.69	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
19	20250122	150928	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14380	200	2	1.41	684368170	47922	103.43	14230	14430	14070	18430	9930	14180	14280.88	2.27	18887	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1967	4.33	0.64	12	0.35	3321.00	22441.00	21900	20240531	-34.34	13000	20241209	10.62	14750	-2.51	20250107	13990	2.79	20250114	21900	-34.34	20240531	13000	10.62	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
20	20250122	140926	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14330	150	2	1.06	631648900	44250	95.50	14230	14430	14070	18430	9930	14180	14274.55	2.27	16187	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1960	4.31	0.64	12	0.32	3321.00	22441.00	21900	20240531	-34.57	13000	20241209	10.23	14750	-2.85	20250107	13990	2.43	20250114	21900	-34.57	20240531	13000	10.23	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
21	20250122	130929	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14330	150	2	1.06	600753930	42094	90.85	14230	14430	14070	18430	9930	14180	14271.72	2.27	14397	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1960	4.31	0.64	12	0.31	3321.00	22441.00	21900	20240531	-34.57	13000	20241209	10.23	14750	-2.85	20250107	13990	2.43	20250114	21900	-34.57	20240531	13000	10.23	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
22	20250122	120925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14220	40	2	0.28	285206200	20070	43.31	14230	14340	14070	18430	9930	14180	14210.57	2.27	10127	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1945	4.28	0.63	12	0.15	3321.00	22441.00	21900	20240531	-35.07	13000	20241209	9.38	14750	-3.59	20250107	13990	1.64	20250114	21900	-35.07	20240531	13000	9.38	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
23	20250122	110928	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	10	2	0.07	249333160	17544	37.86	14230	14340	14070	18430	9930	14180	14211.88	2.27	9309	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1941	4.27	0.63	12	0.13	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
24	20250122	100927	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14210	30	2	0.21	214285520	15073	32.53	14230	14340	14070	18430	9930	14180	14216.51	2.27	8413	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1944	4.28	0.63	12	0.11	3321.00	22441.00	21900	20240531	-35.11	13000	20241209	9.31	14750	-3.66	20250107	13990	1.57	20250114	21900	-35.11	20240531	13000	9.31	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
25	20250122	090929	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14180	0	3	0.00	17186080	1210	2.61	14230	14250	14180	18430	9930	14180	14203.37	2.27	288	14426	14302	14216	14092	14006	14260	14050	14	4250	100	10200	10	1	13679615	1940	4.27	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.25	13000	20241209	9.08	14750	-3.86	20250107	13990	1.36	20250114	21900	-35.25	20240531	13000	9.08	20241209	1.43	N	194370	100	13 억	311120	N	N	3	N	N
26	20250121	160921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14180	-110	5	-0.77	657146430	46335	227.42	14340	14340	14130	18570	10010	14290	14182.51	2.22	8817	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1940	4.27	0.63	12	0.34	3321.00	22441.00	21900	20240531	-35.25	13000	20241209	9.08	14750	-3.86	20250107	13990	1.36	20250114	21900	-35.25	20240531	13000	9.08	20241209	1.49	N	194370	100	13 억	303826	N	N	3	N	N
27	20250121	150922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	-100	5	-0.70	637198070	44927	220.51	14340	14340	14130	18570	10010	14290	14182.97	2.22	8697	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1941	4.27	0.63	12	0.33	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
28	20250121	140924	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14200	-90	5	-0.63	494222630	34828	170.94	14340	14340	14130	18570	10010	14290	14190.38	2.22	3885	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1943	4.28	0.63	12	0.25	3321.00	22441.00	21900	20240531	-35.16	13000	20241209	9.23	14750	-3.73	20250107	13990	1.50	20250114	21900	-35.16	20240531	13000	9.23	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
29	20250121	130922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14200	-90	5	-0.63	383279900	27015	132.60	14340	14340	14130	18570	10010	14290	14187.67	2.22	22	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1943	4.28	0.63	12	0.20	3321.00	22441.00	21900	20240531	-35.16	13000	20241209	9.23	14750	-3.73	20250107	13990	1.50	20250114	21900	-35.16	20240531	13000	9.23	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
30	20250121	120906	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14210	-80	5	-0.56	328637030	23165	113.70	14340	14340	14130	18570	10010	14290	14186.79	2.22	-2302	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1944	4.28	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.11	13000	20241209	9.31	14750	-3.66	20250107	13990	1.57	20250114	21900	-35.11	20240531	13000	9.31	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
31	20250121	110836	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	-140	5	-0.98	174692480	12298	60.36	14340	14340	14130	18570	10010	14290	14204.95	2.22	-4636	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1936	4.26	0.63	12	0.09	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
32	20250121	100831	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14280	-10	5	-0.07	52816200	3701	18.17	14340	14340	14210	18570	10010	14290	14270.79	2.22	-1942	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1953	4.30	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	14750	-3.19	20250107	13990	2.07	20250114	21900	-34.79	20240531	13000	9.85	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
33	20250121	090925	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	0	3	0.00	13151310	920	4.52	14340	14340	14290	18570	10010	14290	14294.90	2.22	30	14690	14490	14330	14130	13970	14410	14050	14	4280	100	10280	10	1	13679615	1955	4.30	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13990	2.14	20250114	21900	-34.75	20240531	13000	9.92	20241209	1.49	N	194370	100	13 억	303826	N	N	6	N	N
34	20250120	160911	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	0	3	0.00	290764830	20367	43.54	14370	14530	14170	18570	10010	14290	14276.07	2.29	-9744	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1955	4.30	0.64	12	0.15	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13990	2.14	20250114	21900	-34.75	20240531	13000	9.92	20241209	1.49	N	194370	100	13 억	313599	N	N	6	N	N
35	20250120	150923	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14260	-30	5	-0.21	271480250	19016	40.65	14370	14530	14170	18570	10010	14290	14276.41	2.29	-9409	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1951	4.29	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.89	13000	20241209	9.69	14750	-3.32	20250107	13990	1.93	20250114	21900	-34.89	20240531	13000	9.69	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
36	20250120	140920	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14280	-10	5	-0.07	217741370	15244	32.59	14370	14530	14170	18570	10010	14290	14283.74	2.29	-6070	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1953	4.30	0.64	12	0.11	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	14750	-3.19	20250107	13990	2.07	20250114	21900	-34.79	20240531	13000	9.85	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
37	20250120	130920	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	0	3	0.00	178312320	12485	26.69	14370	14530	14170	18570	10010	14290	14282.12	2.29	-5184	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1955	4.30	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13990	2.14	20250114	21900	-34.75	20240531	13000	9.92	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
38	20250120	120922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	10	2	0.07	125390010	8786	18.78	14370	14530	14170	18570	10010	14290	14271.57	2.29	-5274	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1956	4.31	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	13990	2.22	20250114	21900	-34.70	20240531	13000	10.00	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
39	20250120	110922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	10	2	0.07	98810950	6927	14.81	14370	14530	14170	18570	10010	14290	14264.61	2.29	-4463	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1956	4.31	0.64	12	0.05	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	13990	2.22	20250114	21900	-34.70	20240531	13000	10.00	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
40	20250120	100921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14280	-10	5	-0.07	65714040	4608	9.85	14370	14530	14170	18570	10010	14290	14260.86	2.29	-3287	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1953	4.30	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	14750	-3.19	20250107	13990	2.07	20250114	21900	-34.79	20240531	13000	9.85	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
41	20250120	090923	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14220	-70	5	-0.49	23307880	1629	3.48	14370	14530	14220	18570	10010	14290	14308.09	2.29	-1397	14736	14512	14336	14112	13936	14625	14225	14	4280	100	10280	10	1	13679615	1945	4.28	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.07	13000	20241209	9.38	14750	-3.59	20250107	13990	1.64	20250114	21900	-35.07	20240531	13000	9.38	20241209	1.49	N	194370	100	13 억	313599	N	N	0	N	N
42	20250117	160918	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	120	2	0.85	670842390	46768	177.09	14170	14560	14160	18420	9920	14170	14344.08	2.19	13983	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1955	4.30	0.64	12	0.34	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	13990	2.14	20250114	21900	-34.75	20240531	13000	9.92	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
43	20250117	150921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	100	2	0.71	652647610	45494	172.27	14170	14560	14160	18420	9920	14170	14345.80	2.19	14607	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1952	4.30	0.64	12	0.33	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	13990	2.00	20250114	21900	-34.84	20240531	13000	9.77	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
44	20250117	140922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	100	2	0.71	625635340	43598	165.09	14170	14560	14160	18420	9920	14170	14350.09	2.19	15038	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1952	4.30	0.64	12	0.32	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	13990	2.00	20250114	21900	-34.84	20240531	13000	9.77	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
45	20250117	130920	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14240	70	2	0.49	589960960	41095	155.61	14170	14560	14160	18420	9920	14170	14356.03	2.19	15539	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1948	4.29	0.63	12	0.30	3321.00	22441.00	21900	20240531	-34.98	13000	20241209	9.54	14750	-3.46	20250107	13990	1.79	20250114	21900	-34.98	20240531	13000	9.54	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
46	20250117	120921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14370	200	2	1.41	548883910	38209	144.68	14170	14560	14160	18420	9920	14170	14365.30	2.19	15569	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1966	4.33	0.64	12	0.28	3321.00	22441.00	21900	20240531	-34.38	13000	20241209	10.54	14750	-2.58	20250107	13990	2.72	20250114	21900	-34.38	20240531	13000	10.54	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
47	20250117	110920	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14340	170	2	1.20	532664450	37078	140.40	14170	14560	14160	18420	9920	14170	14366.05	2.19	15143	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1962	4.32	0.64	12	0.27	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	14750	-2.78	20250107	13990	2.50	20250114	21900	-34.52	20240531	13000	10.31	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
48	20250117	100922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14510	340	2	2.40	507471660	35336	133.80	14170	14560	14160	18420	9920	14170	14361.32	2.19	14845	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1985	4.37	0.65	12	0.26	3321.00	22441.00	21900	20240531	-33.74	13000	20241209	11.62	14750	-1.63	20250107	13990	3.72	20250114	21900	-33.74	20240531	13000	11.62	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
49	20250117	090922	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14340	170	2	1.20	96068490	6766	25.62	14170	14340	14160	18420	9920	14170	14198.71	2.19	2180	14283	14226	14153	14096	14023	14190	14060	14	4250	100	10200	10	1	13679615	1962	4.32	0.64	12	0.05	3321.00	22441.00	21900	20240531	-34.52	13000	20241209	10.31	14750	-2.78	20250107	13990	2.50	20250114	21900	-34.52	20240531	13000	10.31	20241209	1.50	N	194370	100	13 억	299312	N	N	6	N	N
50	20250116	160914	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14170	90	2	0.64	371939200	26305	141.97	14180	14210	14080	18300	9860	14080	14139.48	2.14	6662	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1938	4.27	0.63	12	0.19	3321.00	22441.00	21900	20240531	-35.30	13000	20241209	9.00	14750	-3.93	20250107	13990	1.29	20250114	21900	-35.30	20240531	13000	9.00	20241209	1.51	N	194370	100	13 억	292534	N	N	6	N	N
51	20250116	150829	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	110	2	0.78	336893590	23831	128.61	14180	14210	14080	18300	9860	14080	14136.78	2.14	6126	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1941	4.27	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
52	20250116	140919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14130	50	2	0.36	274366020	19418	104.80	14180	14210	14080	18300	9860	14080	14129.47	2.14	5155	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1933	4.25	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.48	13000	20241209	8.69	14750	-4.20	20250107	13990	1.00	20250114	21900	-35.48	20240531	13000	8.69	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
53	20250116	130918	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14130	50	2	0.36	171352760	12125	65.44	14180	14210	14080	18300	9860	14080	14132.19	2.14	638	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1933	4.25	0.63	12	0.09	3321.00	22441.00	21900	20240531	-35.48	13000	20241209	8.69	14750	-4.20	20250107	13990	1.00	20250114	21900	-35.48	20240531	13000	8.69	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
54	20250116	120918	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	70	2	0.50	136556480	9667	52.17	14180	14210	14080	18300	9860	14080	14126.05	2.14	-1154	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1936	4.26	0.63	12	0.07	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
55	20250116	110919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	70	2	0.50	126780000	8976	48.44	14180	14210	14080	18300	9860	14080	14124.33	2.14	-1475	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1936	4.26	0.63	12	0.07	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
56	20250116	100919	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14090	10	2	0.07	90505430	6409	34.59	14180	14210	14080	18300	9860	14080	14121.61	2.14	-667	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1927	4.24	0.63	12	0.05	3321.00	22441.00	21900	20240531	-35.66	13000	20241209	8.38	14750	-4.47	20250107	13990	0.71	20250114	21900	-35.66	20240531	13000	8.38	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
57	20250116	090921	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	110	2	0.78	36135510	2555	13.79	14180	14210	14080	18300	9860	14080	14143.06	2.14	-524	14306	14192	14136	14022	13966	14165	13995	14	4220	100	10130	10	1	13679615	1941	4.27	0.63	12	0.02	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.51	N	194370	100	13 억	292534	N	N	1	N	N
58	20250115	160916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14080	-20	5	-0.14	261423510	18502	79.56	14100	14250	14080	18330	9870	14100	14129.47	2.15	-1385	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1926	4.24	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	14750	-4.54	20250107	13990	0.64	20250114	21900	-35.71	20240531	13000	8.31	20241209	1.49	N	194370	100	13 억	293508	N	N	1	N	N
59	20250115	150917	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14080	-20	5	-0.14	253876130	17966	77.26	14100	14250	14080	18330	9870	14100	14130.92	2.15	-1123	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1926	4.24	0.63	12	0.13	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	14750	-4.54	20250107	13990	0.64	20250114	21900	-35.71	20240531	13000	8.31	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
60	20250115	140910	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14080	-20	5	-0.14	218069960	15424	66.33	14100	14250	14080	18330	9870	14100	14138.35	2.15	-114	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1926	4.24	0.63	12	0.11	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	14750	-4.54	20250107	13990	0.64	20250114	21900	-35.71	20240531	13000	8.31	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
61	20250115	130917	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	50	2	0.35	115211000	8136	34.99	14100	14250	14100	18330	9870	14100	14160.64	2.15	898	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1936	4.26	0.63	12	0.06	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	14750	-4.07	20250107	13990	1.14	20250114	21900	-35.39	20240531	13000	8.85	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
62	20250115	120902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14140	40	2	0.28	79621280	5620	24.17	14100	14250	14100	18330	9870	14100	14167.49	2.15	1271	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1934	4.26	0.63	12	0.04	3321.00	22441.00	21900	20240531	-35.43	13000	20241209	8.77	14750	-4.14	20250107	13990	1.07	20250114	21900	-35.43	20240531	13000	8.77	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
63	20250115	110916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14160	60	2	0.43	56201470	3965	17.05	14100	14250	14100	18330	9870	14100	14174.39	2.15	1367	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1937	4.26	0.63	12	0.03	3321.00	22441.00	21900	20240531	-35.34	13000	20241209	8.92	14750	-4.00	20250107	13990	1.22	20250114	21900	-35.34	20240531	13000	8.92	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
64	20250115	100916	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	90	2	0.64	36675630	2589	11.13	14100	14250	14100	18330	9870	14100	14165.94	2.15	706	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1941	4.27	0.63	12	0.02	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	13990	1.43	20250114	21900	-35.21	20240531	13000	9.15	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
65	20250115	090920	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14240	140	2	0.99	9737940	686	2.95	14100	14250	14100	18330	9870	14100	14195.25	2.15	521	14306	14202	14096	13992	13886	14150	13940	14	4230	100	10150	10	1	13679615	1948	4.29	0.63	12	0.01	3321.00	22441.00	21900	20240531	-34.98	13000	20241209	9.54	14750	-3.46	20250107	13990	1.79	20250114	21900	-34.98	20240531	13000	9.54	20241209	1.49	N	194370	100	13 억	293508	N	N	0	N	N
66	20250114	160858	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14100	60	2	0.43	325206350	23153	81.53	14200	14200	13990	18250	9830	14040	14043.55	2.12	4366	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1929	4.25	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.62	13000	20241209	8.46	14750	-4.41	20250107	13990	0.79	20250114	21900	-35.62	20240531	13000	8.46	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
67	20250114	150914	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14110	70	2	0.50	303002480	21578	75.98	14200	14200	13990	18250	9830	14040	14042.19	2.12	4263	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1930	4.25	0.63	12	0.16	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	14750	-4.34	20250107	13990	0.86	20250114	21900	-35.57	20240531	13000	8.54	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
68	20250114	140912	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14110	70	2	0.50	264472460	18843	66.35	14200	14200	13990	18250	9830	14040	14035.58	2.12	3170	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1930	4.25	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	14750	-4.34	20250107	13990	0.86	20250114	21900	-35.57	20240531	13000	8.54	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
69	20250114	130911	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14070	30	2	0.21	224464790	16001	56.35	14200	14200	13990	18250	9830	14040	14028.17	2.12	1510	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1925	4.24	0.63	12	0.12	3321.00	22441.00	21900	20240531	-35.75	13000	20241209	8.23	14750	-4.61	20250107	13990	0.57	20250114	21900	-35.75	20240531	13000	8.23	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
70	20250114	120907	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14050	10	2	0.07	187279100	13358	47.04	14200	14200	13990	18250	9830	14040	14020.00	2.12	-810	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1922	4.23	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.84	13000	20241209	8.08	14750	-4.75	20250107	13990	0.43	20250114	21900	-35.84	20240531	13000	8.08	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
71	20250114	110908	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14020	-20	5	-0.14	166371290	11867	41.79	14200	14200	13990	18250	9830	14040	14019.66	2.12	-1077	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1918	4.22	0.62	12	0.09	3321.00	22441.00	21900	20240531	-35.98	13000	20241209	7.85	14750	-4.95	20250107	13990	0.21	20250114	21900	-35.98	20240531	13000	7.85	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
72	20250114	100906	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14040	0	3	0.00	75487610	5379	18.94	14200	14200	14000	18250	9830	14040	14033.76	2.12	-418	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1921	4.23	0.63	12	0.04	3321.00	22441.00	21900	20240531	-35.89	13000	20241209	8.00	14750	-4.81	20250107	14000	0.29	20250114	21900	-35.89	20240531	13000	8.00	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
73	20250114	090911	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14030	-10	5	-0.07	23386310	1662	5.85	14200	14200	14030	18250	9830	14040	14071.19	2.12	-629	14346	14192	14096	13942	13846	14145	13895	14	4210	100	10100	10	1	13679615	1919	4.22	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.94	13000	20241209	7.92	14750	-4.88	20250107	14000	0.21	20250113	21900	-35.94	20240531	13000	7.92	20241209	1.45	N	194370	100	13 억	289882	N	N	9	N	N
74	20250113	160857	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14040	-170	5	-1.20	393559790	27990	129.31	14210	14250	14000	18470	9950	14210	14060.83	2.13	-2205	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1921	4.23	0.63	12	0.20	3321.00	22441.00	21900	20240531	-35.89	13000	20241209	8.00	14750	-4.81	20250107	14000	0.29	20250113	21900	-35.89	20240531	13000	8.00	20241209	1.49	N	194370	100	13 억	291351	N	N	9	N	N
75	20250113	150902	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14080	-130	5	-0.91	382580870	27209	125.71	14210	14250	14000	18470	9950	14210	14060.82	2.13	-1812	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1926	4.24	0.63	12	0.20	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	14750	-4.54	20250107	14000	0.57	20250113	21900	-35.71	20240531	13000	8.31	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
76	20250113	140840	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14070	-140	5	-0.99	224063540	15918	73.54	14210	14250	14000	18470	9950	14210	14076.11	2.13	-1229	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1925	4.24	0.63	12	0.12	3321.00	22441.00	21900	20240531	-35.75	13000	20241209	8.23	14750	-4.61	20250107	14000	0.50	20250113	21900	-35.75	20240531	13000	8.23	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
77	20250113	130850	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14060	-150	5	-1.06	201607880	14321	66.16	14210	14250	14000	18470	9950	14210	14077.78	2.13	-2400	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1923	4.23	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.80	13000	20241209	8.15	14750	-4.68	20250107	14000	0.43	20250113	21900	-35.80	20240531	13000	8.15	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
78	20250113	120853	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14080	-130	5	-0.91	185714590	13190	60.94	14210	14250	14000	18470	9950	14210	14079.95	2.13	-1667	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1926	4.24	0.63	12	0.10	3321.00	22441.00	21900	20240531	-35.71	13000	20241209	8.31	14750	-4.54	20250107	14000	0.57	20250113	21900	-35.71	20240531	13000	8.31	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
79	20250113	110851	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14040	-170	5	-1.20	172315640	12237	56.53	14210	14250	14000	18470	9950	14210	14081.53	2.13	-1222	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1921	4.23	0.63	12	0.09	3321.00	22441.00	21900	20240531	-35.89	13000	20241209	8.00	14750	-4.81	20250107	14000	0.29	20250113	21900	-35.89	20240531	13000	8.00	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
80	20250113	100850	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14140	-70	5	-0.49	124386300	8828	40.79	14210	14250	14000	18470	9950	14210	14089.98	2.13	1193	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1934	4.26	0.63	12	0.06	3321.00	22441.00	21900	20240531	-35.43	13000	20241209	8.77	14750	-4.14	20250107	14000	1.00	20250113	21900	-35.43	20240531	13000	8.77	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
81	20250113	090856	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14130	-80	5	-0.56	23894400	1685	7.78	14210	14250	14120	18470	9950	14210	14180.65	2.13	-651	14410	14310	14210	14110	14010	14260	14060	14	4260	100	10230	10	1	13679615	1933	4.25	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.48	13000	20241209	8.69	14750	-4.20	20250107	14110	0.14	20250110	21900	-35.48	20240531	13000	8.69	20241209	1.49	N	194370	100	13 억	291351	N	N	10	N	N
82	20250110	160832	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14210	-40	5	-0.28	307559260	21635	78.25	14260	14310	14110	18520	9980	14250	14215.82	2.17	-5924	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1944	4.28	0.63	12	0.16	3321.00	22441.00	21900	20240531	-35.11	13000	20241209	9.31	14750	-3.66	20250107	14110	0.71	20250110	21900	-35.11	20240531	13000	9.31	20241209	1.49	N	194370	100	13 억	296337	N	N	10	N	N
83	20250110	150841	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14220	-30	5	-0.21	293496430	20646	74.67	14260	14310	14110	18520	9980	14250	14215.66	2.17	-5686	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1945	4.28	0.63	12	0.15	3321.00	22441.00	21900	20240531	-35.07	13000	20241209	9.38	14750	-3.59	20250107	14110	0.78	20250110	21900	-35.07	20240531	13000	9.38	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
84	20250110	140846	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14240	-10	5	-0.07	264195860	18587	67.22	14260	14310	14110	18520	9980	14250	14214.01	2.17	-5563	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1948	4.29	0.63	12	0.14	3321.00	22441.00	21900	20240531	-34.98	13000	20241209	9.54	14750	-3.46	20250107	14110	0.92	20250110	21900	-34.98	20240531	13000	9.54	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
85	20250110	130846	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	20	2	0.14	228986270	16119	58.30	14260	14310	14110	18520	9980	14250	14205.98	2.17	-6251	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1952	4.30	0.64	12	0.12	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	14110	1.13	20250110	21900	-34.84	20240531	13000	9.77	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
86	20250110	120847	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14270	20	2	0.14	196479000	13845	50.07	14260	14270	14110	18520	9980	14250	14191.33	2.17	-6324	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1952	4.30	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.84	13000	20241209	9.77	14750	-3.25	20250107	14110	1.13	20250110	21900	-34.84	20240531	13000	9.77	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
87	20250110	110845	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14170	-80	5	-0.56	117705360	8309	30.05	14260	14270	14110	18520	9980	14250	14166.01	2.17	-5196	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1938	4.27	0.63	12	0.06	3321.00	22441.00	21900	20240531	-35.30	13000	20241209	9.00	14750	-3.93	20250107	14110	0.43	20250110	21900	-35.30	20240531	13000	9.00	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
88	20250110	100843	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14110	-140	5	-0.98	97267410	6864	24.83	14260	14270	14110	18520	9980	14250	14170.66	2.17	-4584	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1930	4.25	0.63	12	0.05	3321.00	22441.00	21900	20240531	-35.57	13000	20241209	8.54	14750	-4.34	20250107	14110	0.00	20250110	21900	-35.57	20240531	13000	8.54	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
89	20250110	090847	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14200	-50	5	-0.35	13829820	971	3.51	14260	14270	14170	18520	9980	14250	14242.86	2.17	-889	14576	14412	14286	14122	13996	14350	14060	14	4270	100	10260	10	1	13679615	1943	4.28	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.16	13000	20241209	9.23	14750	-3.73	20250107	14160	0.28	20250109	21900	-35.16	20240531	13000	9.23	20241209	1.49	N	194370	100	13 억	296337	N	N	0	N	N
90	20250109	160838	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14250	-110	5	-0.77	394022060	27649	98.45	14360	14450	14160	18660	10060	14360	14250.86	2.19	-1751	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1949	4.29	0.63	12	0.20	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	14750	-3.39	20250107	14160	0.64	20250109	21900	-34.93	20240531	13000	9.62	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
91	20250109	150833	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14240	-120	5	-0.84	353286670	24784	88.25	14360	14450	14160	18660	10060	14360	14254.63	2.19	-3594	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1948	4.29	0.63	12	0.18	3321.00	22441.00	21900	20240531	-34.98	13000	20241209	9.54	14750	-3.46	20250107	14160	0.56	20250109	21900	-34.98	20240531	13000	9.54	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
92	20250109	140841	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14190	-170	5	-1.18	322319900	22605	80.49	14360	14450	14160	18660	10060	14360	14258.79	2.19	-2723	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1941	4.27	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.21	13000	20241209	9.15	14750	-3.80	20250107	14160	0.21	20250109	21900	-35.21	20240531	13000	9.15	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
93	20250109	130840	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14290	-70	5	-0.49	199381320	13946	49.66	14360	14450	14250	18660	10060	14360	14296.67	2.19	-1680	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1955	4.30	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.75	13000	20241209	9.92	14750	-3.12	20250107	14180	0.78	20250102	21900	-34.75	20240531	13000	9.92	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
94	20250109	120840	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14280	-80	5	-0.56	144111010	10072	35.86	14360	14450	14250	18660	10060	14360	14308.08	2.19	-1768	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1953	4.30	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.79	13000	20241209	9.85	14750	-3.19	20250107	14180	0.71	20250102	21900	-34.79	20240531	13000	9.85	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
95	20250109	110845	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	-60	5	-0.42	109136510	7627	27.16	14360	14450	14250	18660	10060	14360	14309.23	2.19	-1485	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1956	4.31	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	14180	0.85	20250102	21900	-34.70	20240531	13000	10.00	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
96	20250109	100842	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14300	-60	5	-0.42	70395930	4915	17.50	14360	14450	14280	18660	10060	14360	14322.67	2.19	-1388	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1956	4.31	0.64	12	0.04	3321.00	22441.00	21900	20240531	-34.70	13000	20241209	10.00	14750	-3.05	20250107	14180	0.85	20250102	21900	-34.70	20240531	13000	10.00	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
97	20250109	090846	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14410	50	2	0.35	18885330	1316	4.69	14360	14450	14290	18660	10060	14360	14350.55	2.19	-1105	14633	14496	14383	14246	14133	14440	14190	14	4300	100	10330	10	1	13679615	1971	4.34	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.20	13000	20241209	10.85	14750	-2.31	20250107	14180	1.62	20250102	21900	-34.20	20240531	13000	10.85	20241209	1.47	N	194370	100	13 억	300244	N	N	8	N	N
98	20250108	160834	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14360	-150	5	-1.03	402227430	28064	120.77	14510	14520	14270	18860	10160	14510	14332.50	2.20	22	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1964	4.32	0.64	12	0.21	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	14750	-2.64	20250107	14180	1.27	20250102	21900	-34.43	20240531	13000	10.46	20241209	1.45	N	194370	100	13 억	300698	N	N	8	N	N
99	20250108	150837	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14350	-160	5	-1.10	365409720	25495	109.71	14510	14520	14270	18860	10160	14510	14332.60	2.20	1065	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1963	4.32	0.64	12	0.19	3321.00	22441.00	21900	20240531	-34.47	13000	20241209	10.38	14750	-2.71	20250107	14180	1.20	20250102	21900	-34.47	20240531	13000	10.38	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
100	20250108	140839	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14330	-180	5	-1.24	288261190	20115	86.56	14510	14520	14270	18860	10160	14510	14330.66	2.20	2238	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1960	4.31	0.64	12	0.15	3321.00	22441.00	21900	20240531	-34.57	13000	20241209	10.23	14750	-2.85	20250107	14180	1.06	20250102	21900	-34.57	20240531	13000	10.23	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
101	20250108	130838	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14370	-140	5	-0.96	226311360	15795	67.97	14510	14520	14270	18860	10160	14510	14328.04	2.20	956	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1966	4.33	0.64	12	0.12	3321.00	22441.00	21900	20240531	-34.38	13000	20241209	10.54	14750	-2.58	20250107	14180	1.34	20250102	21900	-34.38	20240531	13000	10.54	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
102	20250108	120835	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14320	-190	5	-1.31	203782720	14225	61.21	14510	14520	14270	18860	10160	14510	14325.67	2.20	846	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1959	4.31	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.61	13000	20241209	10.15	14750	-2.92	20250107	14180	0.99	20250102	21900	-34.61	20240531	13000	10.15	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
103	20250108	110836	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14360	-150	5	-1.03	179697290	12545	53.98	14510	14520	14270	18860	10160	14510	14324.22	2.20	562	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1964	4.32	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	14750	-2.64	20250107	14180	1.27	20250102	21900	-34.43	20240531	13000	10.46	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
104	20250108	100837	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14320	-190	5	-1.31	114727040	7995	34.40	14510	14520	14280	18860	10160	14510	14349.85	2.20	729	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1959	4.31	0.64	12	0.06	3321.00	22441.00	21900	20240531	-34.61	13000	20241209	10.15	14750	-2.92	20250107	14180	0.99	20250102	21900	-34.61	20240531	13000	10.15	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
105	20250108	090837	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14430	-80	5	-0.55	20238020	1400	6.02	14510	14520	14350	18860	10160	14510	14455.73	2.20	-481	14863	14686	14573	14396	14283	14630	14340	14	4350	100	10440	10	1	13679615	1974	4.35	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.11	13000	20241209	11.00	14750	-2.17	20250107	14180	1.76	20250102	21900	-34.11	20240531	13000	11.00	20241209	1.45	N	194370	100	13 억	300698	N	N	3	N	N
106	20250107	160830	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14510	-120	5	-0.82	337826570	23232	56.03	14630	14750	14460	19010	10250	14630	14541.46	2.22	-390	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1985	4.37	0.65	12	0.17	3321.00	22441.00	21900	20240531	-33.74	13000	20241209	11.62	14750	-1.63	20250107	14180	2.33	20250102	21900	-33.74	20240531	13000	11.62	20241209	1.45	N	194370	100	13 억	303565	N	N	3	N	N
107	20250107	150831	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14470	-160	5	-1.09	285294010	19609	47.29	14630	14750	14460	19010	10250	14630	14549.14	2.22	-364	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1979	4.36	0.64	12	0.14	3321.00	22441.00	21900	20240531	-33.93	13000	20241209	11.31	14750	-1.90	20250107	14180	2.05	20250102	21900	-33.93	20240531	13000	11.31	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
108	20250107	140829	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14490	-140	5	-0.96	249213640	17117	41.28	14630	14750	14480	19010	10250	14630	14559.42	2.22	1068	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1982	4.36	0.65	12	0.13	3321.00	22441.00	21900	20240531	-33.84	13000	20241209	11.46	14750	-1.76	20250107	14180	2.19	20250102	21900	-33.84	20240531	13000	11.46	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
109	20250107	130830	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14510	-120	5	-0.82	190299990	13060	31.49	14630	14750	14480	19010	10250	14630	14571.21	2.22	1468	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1985	4.37	0.65	12	0.10	3321.00	22441.00	21900	20240531	-33.74	13000	20241209	11.62	14750	-1.63	20250107	14180	2.33	20250102	21900	-33.74	20240531	13000	11.62	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
110	20250107	120830	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14490	-140	5	-0.96	170544400	11702	28.22	14630	14750	14480	19010	10250	14630	14573.95	2.22	1761	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1982	4.36	0.65	12	0.09	3321.00	22441.00	21900	20240531	-33.84	13000	20241209	11.46	14750	-1.76	20250107	14180	2.19	20250102	21900	-33.84	20240531	13000	11.46	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
111	20250107	110826	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14630	0	3	0.00	86262390	5904	14.24	14630	14750	14560	19010	10250	14630	14610.84	2.22	1457	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	2001	4.41	0.65	12	0.04	3321.00	22441.00	21900	20240531	-33.20	13000	20241209	12.54	14750	-0.81	20250107	14180	3.17	20250102	21900	-33.20	20240531	13000	12.54	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
112	20250107	100833	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	-40	5	-0.27	61531630	4214	10.16	14630	14750	14560	19010	10250	14630	14601.72	2.22	779	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	1996	4.39	0.65	12	0.03	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	14750	-1.08	20250107	14180	2.89	20250102	21900	-33.38	20240531	13000	12.23	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
113	20250107	090834	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14640	10	2	0.07	10004180	682	1.64	14630	14750	14630	19010	10250	14630	14668.89	2.22	103	14963	14796	14573	14406	14183	14880	14490	14	4380	100	10530	10	1	13679615	2003	4.41	0.65	12	0.00	3321.00	22441.00	21900	20240531	-33.15	13000	20241209	12.62	14750	-0.75	20250107	14180	3.24	20250102	21900	-33.15	20240531	13000	12.62	20241209	1.45	N	194370	100	13 억	303565	N	N	0	N	N
114	20250106	160820	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14630	280	2	1.95	604091760	41467	108.37	14400	14740	14350	18650	10050	14350	14567.80	2.12	12289	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	2001	4.41	0.65	12	0.30	3321.00	22441.00	21900	20240531	-33.20	13000	20241209	12.54	14740	-0.75	20250106	14180	3.17	20250102	21900	-33.20	20240531	13000	12.54	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
115	20250106	150820	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14590	240	2	1.67	595873390	40905	106.90	14400	14740	14350	18650	10050	14350	14567.25	2.12	12119	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	1996	4.39	0.65	12	0.30	3321.00	22441.00	21900	20240531	-33.38	13000	20241209	12.23	14740	-1.02	20250106	14180	2.89	20250102	21900	-33.38	20240531	13000	12.23	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
116	20250106	140821	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14620	270	2	1.88	520955010	35777	93.50	14400	14740	14350	18650	10050	14350	14561.17	2.12	11399	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	2000	4.40	0.65	12	0.26	3321.00	22441.00	21900	20240531	-33.24	13000	20241209	12.46	14740	-0.81	20250106	14180	3.10	20250102	21900	-33.24	20240531	13000	12.46	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
117	20250106	130815	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14700	350	2	2.44	453776310	31193	81.52	14400	14740	14350	18650	10050	14350	14547.38	2.12	11663	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	2011	4.43	0.66	12	0.23	3321.00	22441.00	21900	20240531	-32.88	13000	20241209	13.08	14740	-0.27	20250106	14180	3.67	20250102	21900	-32.88	20240531	13000	13.08	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
118	20250106	120817	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14670	320	2	2.23	430321520	29599	77.35	14400	14720	14350	18650	10050	14350	14538.38	2.12	11299	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	2007	4.42	0.65	12	0.22	3321.00	22441.00	21900	20240531	-33.01	13000	20241209	12.85	14720	-0.34	20250106	14180	3.46	20250102	21900	-33.01	20240531	13000	12.85	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
119	20250106	110816	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14570	220	2	1.53	288773350	19942	52.12	14400	14610	14350	18650	10050	14350	14480.66	2.12	6101	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	1993	4.39	0.65	12	0.15	3321.00	22441.00	21900	20240531	-33.47	13000	20241209	12.08	14610	-0.27	20250106	14180	2.75	20250102	21900	-33.47	20240531	13000	12.08	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
120	20250106	100813	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14530	180	2	1.25	152686620	10575	27.64	14400	14530	14350	18650	10050	14350	14438.45	2.12	4234	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	1988	4.38	0.65	12	0.08	3321.00	22441.00	21900	20240531	-33.65	13000	20241209	11.77	14580	-0.34	20250102	14180	2.47	20250102	21900	-33.65	20240531	13000	11.77	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
121	20250106	090814	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14410	60	2	0.42	31601760	2198	5.74	14400	14410	14350	18650	10050	14350	14377.51	2.12	138	14663	14506	14403	14246	14143	14455	14195	14	4300	100	10330	10	1	13679615	1971	4.34	0.64	12	0.02	3321.00	22441.00	21900	20240531	-34.20	13000	20241209	10.85	14580	-1.17	20250102	14180	1.62	20250102	21900	-34.20	20240531	13000	10.85	20241209	1.52	N	194370	100	13 억	289898	N	N	0	N	N
122	20250103	160810	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14350	-210	5	-1.44	550538570	38264	102.36	14560	14560	14300	18920	10200	14560	14388.30	2.15	-4548	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1963	4.32	0.64	12	0.28	3321.00	22441.00	21900	20240531	-34.47	13000	20241209	10.38	14580	-1.58	20250102	14180	1.20	20250102	21900	-34.47	20240531	13000	10.38	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
123	20250103	150812	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14390	-170	5	-1.17	507091950	35237	94.26	14560	14560	14300	18920	10200	14560	14390.89	2.15	-3524	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1968	4.33	0.64	12	0.26	3321.00	22441.00	21900	20240531	-34.29	13000	20241209	10.69	14580	-1.30	20250102	14180	1.48	20250102	21900	-34.29	20240531	13000	10.69	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
124	20250103	140813	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14370	-190	5	-1.30	350226720	24304	65.02	14560	14560	14310	18920	10200	14560	14410.25	2.15	433	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1966	4.33	0.64	12	0.18	3321.00	22441.00	21900	20240531	-34.38	13000	20241209	10.54	14580	-1.44	20250102	14180	1.34	20250102	21900	-34.38	20240531	13000	10.54	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
125	20250103	130812	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14440	-120	5	-0.82	280261720	19430	51.98	14560	14560	14310	18920	10200	14560	14424.17	2.15	2185	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1975	4.35	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.06	13000	20241209	11.08	14580	-0.96	20250102	14180	1.83	20250102	21900	-34.06	20240531	13000	11.08	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
126	20250103	120811	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14450	-110	5	-0.76	266383760	18467	49.40	14560	14560	14310	18920	10200	14560	14424.85	2.15	2464	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1977	4.35	0.64	12	0.13	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	14580	-0.89	20250102	14180	1.90	20250102	21900	-34.02	20240531	13000	11.15	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
127	20250103	110812	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14430	-130	5	-0.89	243111190	16852	45.08	14560	14560	14310	18920	10200	14560	14426.25	2.15	2518	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1974	4.35	0.64	12	0.12	3321.00	22441.00	21900	20240531	-34.11	13000	20241209	11.00	14580	-1.03	20250102	14180	1.76	20250102	21900	-34.11	20240531	13000	11.00	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
128	20250103	100810	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14450	-110	5	-0.76	145643810	10085	26.98	14560	14560	14310	18920	10200	14560	14441.63	2.15	2398	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1977	4.35	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	14580	-0.89	20250102	14180	1.90	20250102	21900	-34.02	20240531	13000	11.15	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
129	20250103	090813	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14460	-100	5	-0.69	12038050	829	2.22	14560	14560	14450	18920	10200	14560	14521.17	2.15	95	14840	14700	14440	14300	14040	14770	14370	14	4360	100	10480	10	1	13679615	1978	4.35	0.64	12	0.01	3321.00	22441.00	21900	20240531	-33.97	13000	20241209	11.23	14580	-0.82	20250102	14180	1.97	20250102	21900	-33.97	20240531	13000	11.23	20241209	1.51	N	194370	100	13 억	294019	N	N	0	N	N
130	20250102	160804	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14560	410	2	2.90	539491710	37380	198.94	14180	14580	14180	18390	9910	14150	14432.67	2.11	5283	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1992	4.38	0.65	12	0.27	3321.00	22441.00	21900	20240531	-33.52	13000	20241209	12.00	14580	-0.14	20250102	14180	2.68	20250102	21900	-33.52	20240531	13000	12.00	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
131	20250102	150804	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14530	380	2	2.69	529012130	36660	195.10	14180	14580	14180	18390	9910	14150	14430.46	2.11	5254	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1988	4.38	0.65	12	0.27	3321.00	22441.00	21900	20240531	-33.65	13000	20241209	11.77	14580	-0.34	20250102	14180	2.47	20250102	21900	-33.65	20240531	13000	11.77	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
132	20250102	140802	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14500	350	2	2.47	474593440	32920	175.20	14180	14530	14180	18390	9910	14150	14416.81	2.11	6444	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1984	4.37	0.65	12	0.24	3321.00	22441.00	21900	20240531	-33.79	13000	20241209	11.54	14530	-0.21	20250102	14180	2.26	20250102	21900	-33.79	20240531	13000	11.54	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
133	20250102	130804	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14480	330	2	2.33	357925070	24845	132.22	14180	14530	14180	18390	9910	14150	14406.63	2.11	5476	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1981	4.36	0.65	12	0.18	3321.00	22441.00	21900	20240531	-33.88	13000	20241209	11.38	14530	-0.34	20250102	14180	2.12	20250102	21900	-33.88	20240531	13000	11.38	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
134	20250102	120801	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14450	300	2	2.12	311979460	21669	115.32	14180	14530	14180	18390	9910	14150	14397.84	2.11	5194	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1977	4.35	0.64	12	0.16	3321.00	22441.00	21900	20240531	-34.02	13000	20241209	11.15	14530	-0.55	20250102	14180	1.90	20250102	21900	-34.02	20240531	13000	11.15	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
135	20250102	110753	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14360	210	2	1.48	148632410	10382	55.25	14180	14380	14180	18390	9910	14150	14316.84	2.11	3660	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1964	4.32	0.64	12	0.08	3321.00	22441.00	21900	20240531	-34.43	13000	20241209	10.46	14380	-0.14	20250102	14180	1.27	20250102	21900	-34.43	20240531	13000	10.46	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
136	20250102	100800	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14250	100	2	0.71	18247590	1279	6.81	14180	14280	14180	18390	9910	14150	14269.89	2.11	7	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1949	4.29	0.63	12	0.01	3321.00	22441.00	21900	20240531	-34.93	13000	20241209	9.62	14280	-0.21	20250102	14180	0.49	20250102	21900	-34.93	20240531	13000	9.62	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N
137	20250102	090753	55	60.00	KOSPI	섬유·의류	N	N	N	Y	60	N	14150	0	3	0.00	0	0	0.00	0	0	0	18390	9910	14150	0.00	2.11	0	14350	14250	14150	14050	13950	14200	14000	14	4240	100	10180	10	1	13679615	1936	4.26	0.63	12	0.00	3321.00	22441.00	21900	20240531	-35.39	13000	20241209	8.85	0	0.00	0	0	0.00	0	21900	-35.39	20240531	13000	8.85	20241209	1.53	N	194370	100	13 억	288618	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History