KissMeData/084870/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	shortOverheated
2	20231229	160738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
3	20231229	150733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
4	20231229	140733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
5	20231229	130733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
6	20231229	120735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
7	20231229	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
8	20231229	100709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
9	20231229	090709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102776649	58080	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	126	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661558	N	N	4	N	N
10	20231228	160702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-1	5	-0.06	102773028	58078	178.32	1774	1785	1760	2305	1242	1774	1769.57	3.17	0	-23	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.28	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	661432	N	N	4	N	N
11	20231228	150708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1764	-10	5	-0.56	101389603	57297	175.92	1774	1785	1760	2305	1242	1774	1769.54	3.17	0	41	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	368	7.47	0.61	12	0.27	236.00	2886.00	2495	20230906	-29.30	1530	20230103	15.29	2495	-29.30	20230906	1530	15.29	20230103	2495	-29.30	20230906	1530	15.29	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
12	20231228	140700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	1	2	0.06	78432187	44306	136.03	1774	1785	1760	2305	1242	1774	1770.24	3.17	0	73	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.52	0.62	12	0.21	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
13	20231228	130701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	-3	5	-0.17	67734373	38253	117.45	1774	1785	1760	2305	1242	1774	1770.69	3.17	0	-303	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	369	7.50	0.61	12	0.18	236.00	2886.00	2495	20230906	-29.02	1530	20230103	15.75	2495	-29.02	20230906	1530	15.75	20230103	2495	-29.02	20230906	1530	15.75	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
14	20231228	120704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	0	3	0.00	56459528	31885	97.90	1774	1785	1760	2305	1242	1774	1770.72	3.17	0	-258	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.52	0.61	12	0.15	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
15	20231228	110704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	1	2	0.06	33794967	19037	58.45	1774	1785	1762	2305	1242	1774	1775.23	3.17	0	481	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.52	0.62	12	0.09	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
16	20231228	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	1	2	0.06	28003768	15774	48.43	1774	1785	1774	2305	1242	1774	1775.31	3.17	0	404	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	370	7.52	0.62	12	0.08	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
17	20231228	090702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	11	2	0.62	15491584	8732	26.81	1774	1785	1774	2305	1242	1774	1774.12	3.17	0	158	1796	1784	1777	1765	1758	1791	1772	104	531	500	1240	1	1	20856819	372	7.56	0.62	12	0.04	236.00	2886.00	2495	20230906	-28.46	1530	20230103	16.67	2495	-28.46	20230906	1530	16.67	20230103	2495	-28.46	20230906	1530	16.67	20230103	0.26	N	084870	500	104 억	661432	N	N	3	N	N
18	20231227	160656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-6	5	-0.34	57955395	32570	70.05	1770	1789	1770	2310	1246	1780	1779.44	3.15	0	2613	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	370	7.52	0.61	12	0.16	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	657008	N	N	3	N	N
19	20231227	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	1	2	0.06	54060940	30375	65.33	1770	1789	1770	2310	1246	1780	1779.78	3.15	0	2576	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	371	7.55	0.62	12	0.15	236.00	2886.00	2495	20230906	-28.62	1530	20230103	16.41	2495	-28.62	20230906	1530	16.41	20230103	2495	-28.62	20230906	1530	16.41	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
20	20231227	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	1	2	0.06	53037148	29800	64.10	1770	1789	1770	2310	1246	1780	1779.77	3.15	0	2548	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	371	7.55	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.62	1530	20230103	16.41	2495	-28.62	20230906	1530	16.41	20230103	2495	-28.62	20230906	1530	16.41	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
21	20231227	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	0	3	0.00	48663625	27344	58.81	1770	1789	1770	2310	1246	1780	1779.68	3.15	0	2533	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	371	7.54	0.62	12	0.13	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
22	20231227	120659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	4	2	0.22	42103045	23650	50.87	1770	1789	1770	2310	1246	1780	1780.26	3.15	0	2469	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	372	7.56	0.62	12	0.11	236.00	2886.00	2495	20230906	-28.50	1530	20230103	16.60	2495	-28.50	20230906	1530	16.60	20230103	2495	-28.50	20230906	1530	16.60	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
23	20231227	110702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	1	2	0.06	38454185	21605	46.47	1770	1789	1770	2310	1246	1780	1779.87	3.15	0	2386	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	371	7.55	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.62	1530	20230103	16.41	2495	-28.62	20230906	1530	16.41	20230103	2495	-28.62	20230906	1530	16.41	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
24	20231227	100703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	4	2	0.22	30168061	16961	36.48	1770	1784	1770	2310	1246	1780	1778.67	3.15	0	1117	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	372	7.56	0.62	12	0.08	236.00	2886.00	2495	20230906	-28.50	1530	20230103	16.60	2495	-28.50	20230906	1530	16.60	20230103	2495	-28.50	20230906	1530	16.60	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
25	20231227	090704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	3	2	0.17	13123790	7380	15.87	1770	1783	1770	2310	1246	1780	1778.29	3.15	0	387	1796	1788	1772	1764	1748	1792	1768	104	530	500	1240	1	1	20856819	372	7.56	0.62	12	0.04	236.00	2886.00	2495	20230906	-28.54	1530	20230103	16.54	2495	-28.54	20230906	1530	16.54	20230103	2495	-28.54	20230906	1530	16.54	20230103	0.26	N	084870	500	104 억	657008	N	N	0	N	N
26	20231226	160704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	1	2	0.06	82366681	46493	55.06	1778	1780	1756	2310	1246	1779	1771.59	3.19	0	-8652	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	371	7.54	0.62	12	0.22	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
27	20231226	150701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-2	5	-0.11	74547701	42095	49.85	1778	1780	1756	2310	1246	1779	1770.94	3.19	0	-7320	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	371	7.53	0.62	12	0.20	236.00	2886.00	2495	20230906	-28.78	1530	20230103	16.14	2495	-28.78	20230906	1530	16.14	20230103	2495	-28.78	20230906	1530	16.14	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
28	20231226	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	-11	5	-0.62	66798683	37712	44.66	1778	1780	1756	2310	1246	1779	1771.28	3.19	0	-6136	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	369	7.49	0.61	12	0.18	236.00	2886.00	2495	20230906	-29.14	1530	20230103	15.56	2495	-29.14	20230906	1530	15.56	20230103	2495	-29.14	20230906	1530	15.56	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
29	20231226	130702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-9	5	-0.51	63215069	35689	42.26	1778	1780	1756	2310	1246	1779	1771.27	3.19	0	-5982	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	369	7.50	0.61	12	0.17	236.00	2886.00	2495	20230906	-29.06	1530	20230103	15.69	2495	-29.06	20230906	1530	15.69	20230103	2495	-29.06	20230906	1530	15.69	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
30	20231226	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1772	-7	5	-0.39	52476988	29624	35.08	1778	1780	1756	2310	1246	1779	1771.43	3.19	0	-3495	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	370	7.51	0.61	12	0.14	236.00	2886.00	2495	20230906	-28.98	1530	20230103	15.82	2495	-28.98	20230906	1530	15.82	20230103	2495	-28.98	20230906	1530	15.82	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
31	20231226	110705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-4	5	-0.22	37244584	21039	24.91	1778	1779	1756	2310	1246	1779	1770.26	3.19	0	-2660	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	370	7.52	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
32	20231226	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	-18	5	-1.01	32922950	18591	22.02	1778	1779	1756	2310	1246	1779	1770.91	3.19	0	-2047	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	367	7.46	0.61	12	0.09	236.00	2886.00	2495	20230906	-29.42	1530	20230103	15.10	2495	-29.42	20230906	1530	15.10	20230103	2495	-29.42	20230906	1530	15.10	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
33	20231226	090703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1760	-19	5	-1.07	25399408	14317	16.95	1778	1779	1760	2310	1246	1779	1774.07	3.19	0	-1881	1841	1809	1761	1729	1681	1826	1746	104	531	500	1240	1	1	20856819	367	7.46	0.61	12	0.07	236.00	2886.00	2495	20230906	-29.46	1530	20230103	15.03	2495	-29.46	20230906	1530	15.03	20230103	2495	-29.46	20230906	1530	15.03	20230103	0.25	N	084870	500	104 억	665228	N	N	0	N	N
34	20231222	160653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	3	2	0.17	149355960	84424	192.29	1756	1793	1713	2305	1244	1776	1768.95	3.21	0	-5432	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	371	7.54	0.62	12	0.40	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	2495	-28.70	20230906	1530	16.27	20230103	2495	-28.70	20230906	1530	16.27	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
35	20231222	150651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	-5	5	-0.28	146518583	82825	188.65	1756	1793	1713	2305	1244	1776	1768.84	3.21	0	-5163	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	369	7.50	0.61	12	0.40	236.00	2886.00	2495	20230906	-29.02	1530	20230103	15.75	2495	-29.02	20230906	1530	15.75	20230103	2495	-29.02	20230906	1530	15.75	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
36	20231222	140648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1767	-9	5	-0.51	120147512	67934	154.73	1756	1793	1713	2305	1244	1776	1768.37	3.21	0	-3871	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	369	7.49	0.61	12	0.33	236.00	2886.00	2495	20230906	-29.18	1530	20230103	15.49	2495	-29.18	20230906	1530	15.49	20230103	2495	-29.18	20230906	1530	15.49	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
37	20231222	130650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	-8	5	-0.45	114557541	64767	147.52	1756	1793	1713	2305	1244	1776	1768.53	3.21	0	-3834	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	369	7.49	0.61	12	0.31	236.00	2886.00	2495	20230906	-29.14	1530	20230103	15.56	2495	-29.14	20230906	1530	15.56	20230103	2495	-29.14	20230906	1530	15.56	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
38	20231222	120649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	-8	5	-0.45	111409101	62984	143.46	1756	1793	1713	2305	1244	1776	1768.61	3.21	0	-3863	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	369	7.49	0.61	12	0.30	236.00	2886.00	2495	20230906	-29.14	1530	20230103	15.56	2495	-29.14	20230906	1530	15.56	20230103	2495	-29.14	20230906	1530	15.56	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
39	20231222	110649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1767	-9	5	-0.51	100525595	56830	129.44	1756	1793	1713	2305	1244	1776	1768.62	3.21	0	-4247	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	369	7.49	0.61	12	0.27	236.00	2886.00	2495	20230906	-29.18	1530	20230103	15.49	2495	-29.18	20230906	1530	15.49	20230103	2495	-29.18	20230906	1530	15.49	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
40	20231222	100647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1758	-18	5	-1.01	43755390	24909	56.73	1756	1776	1713	2305	1244	1776	1754.92	3.21	0	-1583	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	367	7.45	0.61	12	0.12	236.00	2886.00	2495	20230906	-29.54	1530	20230103	14.90	2495	-29.54	20230906	1530	14.90	20230103	2495	-29.54	20230906	1530	14.90	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
41	20231222	090649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	-15	5	-0.84	4643234	2621	5.97	1756	1774	1756	2305	1244	1776	1757.43	3.21	0	58	1796	1785	1772	1761	1748	1791	1767	104	529	500	1240	1	1	20856819	367	7.46	0.61	12	0.01	236.00	2886.00	2495	20230906	-29.42	1530	20230103	15.10	2495	-29.42	20230906	1530	15.10	20230103	2495	-29.42	20230906	1530	15.10	20230103	0.25	N	084870	500	104 억	669758	N	N	0	N	N
42	20231221	160645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-16	5	-0.89	77748413	43902	152.18	1762	1783	1759	2325	1255	1792	1770.95	3.23	0	-4782	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	370	7.53	0.62	12	0.21	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
43	20231221	150646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-16	5	-0.89	76228117	43046	149.22	1762	1783	1759	2325	1255	1792	1770.85	3.23	0	-4716	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	370	7.53	0.62	12	0.21	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
44	20231221	140646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-19	5	-1.06	69044275	38999	135.19	1762	1783	1759	2325	1255	1792	1770.41	3.23	0	-4181	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	370	7.51	0.61	12	0.19	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
45	20231221	130645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-12	5	-0.67	65035007	36739	127.35	1762	1783	1759	2325	1255	1792	1770.18	3.23	0	-3638	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	371	7.54	0.62	12	0.18	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
46	20231221	120648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-11	5	-0.61	50439030	28523	98.87	1762	1783	1759	2325	1255	1792	1768.36	3.23	0	-552	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	371	7.55	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.62	1530	20230103	16.41	2495	-28.62	20230906	1530	16.41	20230103	2495	-28.62	20230906	1530	16.41	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
47	20231221	110649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-18	5	-1.00	36899708	20887	72.40	1762	1783	1759	2325	1255	1792	1766.62	3.23	0	-567	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	370	7.52	0.61	12	0.10	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
48	20231221	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-13	5	-0.73	33901581	19197	66.55	1762	1783	1759	2325	1255	1792	1765.97	3.23	0	-566	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	371	7.54	0.62	12	0.09	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	2495	-28.70	20230906	1530	16.27	20230103	2495	-28.70	20230906	1530	16.27	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
49	20231221	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-12	5	-0.67	2483301	1408	4.88	1762	1780	1760	2325	1255	1792	1763.51	3.23	0	-603	1816	1804	1798	1786	1780	1801	1783	104	533	500	1250	1	1	20856819	371	7.54	0.62	12	0.01	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.33	N	084870	500	104 억	674216	N	N	0	N	N
50	20231220	160648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1792	-6	5	-0.33	51915009	28847	22.23	1798	1810	1792	2335	1259	1798	1799.75	3.27	0	-6404	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	374	7.59	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.18	1530	20230103	17.12	2495	-28.18	20230906	1530	17.12	20230103	2495	-28.18	20230906	1530	17.12	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
51	20231220	150722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-3	5	-0.17	47525508	26398	20.34	1798	1810	1795	2335	1259	1798	1800.47	3.27	0	-6213	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	374	7.61	0.62	12	0.13	236.00	2886.00	2495	20230906	-28.06	1530	20230103	17.32	2495	-28.06	20230906	1530	17.32	20230103	2495	-28.06	20230906	1530	17.32	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
52	20231220	140730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	3	2	0.17	27390486	15203	11.71	1798	1810	1798	2335	1259	1798	1801.99	3.27	0	-2047	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	376	7.63	0.62	12	0.07	236.00	2886.00	2495	20230906	-27.82	1530	20230103	17.71	2495	-27.82	20230906	1530	17.71	20230103	2495	-27.82	20230906	1530	17.71	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
53	20231220	130726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	6	2	0.33	27222917	15110	11.64	1798	1810	1798	2335	1259	1798	1801.99	3.27	0	-2045	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	376	7.64	0.63	12	0.07	236.00	2886.00	2495	20230906	-27.70	1530	20230103	17.91	2495	-27.70	20230906	1530	17.91	20230103	2495	-27.70	20230906	1530	17.91	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
54	20231220	120644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1804	6	2	0.33	25280594	14033	10.81	1798	1810	1798	2335	1259	1798	1801.87	3.27	0	-1641	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	376	7.64	0.63	12	0.07	236.00	2886.00	2495	20230906	-27.70	1530	20230103	17.91	2495	-27.70	20230906	1530	17.91	20230103	2495	-27.70	20230906	1530	17.91	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
55	20231220	110647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	7	2	0.39	23084081	12814	9.87	1798	1810	1798	2335	1259	1798	1801.87	3.27	0	-1659	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	376	7.65	0.63	12	0.06	236.00	2886.00	2495	20230906	-27.66	1530	20230103	17.97	2495	-27.66	20230906	1530	17.97	20230103	2495	-27.66	20230906	1530	17.97	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
56	20231220	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	10	2	0.56	16133870	8955	6.90	1798	1810	1798	2335	1259	1798	1802.29	3.27	0	-1656	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	377	7.66	0.63	12	0.04	236.00	2886.00	2495	20230906	-27.54	1530	20230103	18.17	2495	-27.54	20230906	1530	18.17	20230103	2495	-27.54	20230906	1530	18.17	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
57	20231220	090645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1805	7	2	0.39	8162931	4540	3.50	1798	1805	1798	2335	1259	1798	1798.00	3.27	0	-49	1864	1831	1813	1780	1762	1822	1771	104	537	500	1250	1	1	20856819	376	7.65	0.63	12	0.02	236.00	2886.00	2495	20230906	-27.66	1530	20230103	17.97	2495	-27.66	20230906	1530	17.97	20230103	2495	-27.66	20230906	1530	17.97	20230103	0.49	N	084870	500	104 억	681843	N	N	0	N	N
58	20231219	160645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1798	-52	5	-2.81	233694939	129483	51.06	1813	1846	1795	2405	1295	1850	1804.95	3.28	0	-2819	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	375	7.62	0.62	12	0.62	236.00	2886.00	2495	20230906	-27.94	1530	20230103	17.52	2495	-27.94	20230906	1530	17.52	20230103	2495	-27.94	20230906	1530	17.52	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
59	20231219	150648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	-51	5	-2.76	202121810	111923	44.13	1813	1846	1795	2405	1295	1850	1805.90	3.28	0	-2462	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	375	7.62	0.62	12	0.54	236.00	2886.00	2495	20230906	-27.90	1530	20230103	17.58	2495	-27.90	20230906	1530	17.58	20230103	2495	-27.90	20230906	1530	17.58	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
60	20231219	140644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1803	-47	5	-2.54	176560089	97707	38.53	1813	1846	1795	2405	1295	1850	1807.04	3.28	0	-2067	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	376	7.64	0.62	12	0.47	236.00	2886.00	2495	20230906	-27.74	1530	20230103	17.84	2495	-27.74	20230906	1530	17.84	20230103	2495	-27.74	20230906	1530	17.84	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
61	20231219	130648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1811	-39	5	-2.11	131572089	72706	28.67	1813	1846	1796	2405	1295	1850	1809.65	3.28	0	-2603	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	378	7.67	0.63	12	0.35	236.00	2886.00	2495	20230906	-27.41	1530	20230103	18.37	2495	-27.41	20230906	1530	18.37	20230103	2495	-27.41	20230906	1530	18.37	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
62	20231219	120648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1803	-47	5	-2.54	114467586	63213	24.93	1813	1846	1796	2405	1295	1850	1810.82	3.28	0	-2617	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	376	7.64	0.62	12	0.30	236.00	2886.00	2495	20230906	-27.74	1530	20230103	17.84	2495	-27.74	20230906	1530	17.84	20230103	2495	-27.74	20230906	1530	17.84	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
63	20231219	110646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	-30	5	-1.62	98488402	54410	21.46	1813	1846	1796	2405	1295	1850	1810.12	3.28	0	-2325	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	380	7.71	0.63	12	0.26	236.00	2886.00	2495	20230906	-27.05	1530	20230103	18.95	2495	-27.05	20230906	1530	18.95	20230103	2495	-27.05	20230906	1530	18.95	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
64	20231219	100644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-48	5	-2.59	17828997	9895	3.90	1813	1831	1796	2405	1295	1850	1801.82	3.28	0	-1912	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	376	7.64	0.62	12	0.05	236.00	2886.00	2495	20230906	-27.78	1530	20230103	17.78	2495	-27.78	20230906	1530	17.78	20230103	2495	-27.78	20230906	1530	17.78	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
65	20231219	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1818	-32	5	-1.73	761158	419	0.17	1813	1831	1810	2405	1295	1850	1816.61	3.28	0	-148	1975	1912	1857	1794	1739	1885	1767	104	555	500	1290	1	1	20856819	379	7.70	0.63	12	0.00	236.00	2886.00	2495	20230906	-27.13	1530	20230103	18.82	2495	-27.13	20230906	1530	18.82	20230103	2495	-27.13	20230906	1530	18.82	20230103	0.28	N	084870	500	104 억	685001	N	N	0	N	N
66	20231218	160643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1850	-19	5	-1.02	430413650	232297	170.35	1867	1920	1802	2425	1309	1869	1852.93	3.30	0	-3331	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	386	7.84	0.64	12	1.11	236.00	2886.00	2495	20230906	-25.85	1530	20230103	20.92	2495	-25.85	20230906	1530	20.92	20230103	2495	-25.85	20230906	1530	20.92	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
67	20231218	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1842	-27	5	-1.44	385504622	207936	152.49	1867	1920	1802	2425	1309	1869	1853.96	3.30	0	-2757	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	384	7.81	0.64	12	1.00	236.00	2886.00	2495	20230906	-26.17	1530	20230103	20.39	2495	-26.17	20230906	1530	20.39	20230103	2495	-26.17	20230906	1530	20.39	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
68	20231218	140641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1859	-10	5	-0.54	335858261	181135	132.83	1867	1920	1802	2425	1309	1869	1854.19	3.30	0	-3944	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	388	7.88	0.64	12	0.87	236.00	2886.00	2495	20230906	-25.49	1530	20230103	21.50	2495	-25.49	20230906	1530	21.50	20230103	2495	-25.49	20230906	1530	21.50	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
69	20231218	130642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1830	-39	5	-2.09	268939552	144828	106.21	1867	1920	1802	2425	1309	1869	1856.96	3.30	0	-6045	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	382	7.75	0.63	12	0.69	236.00	2886.00	2495	20230906	-26.65	1530	20230103	19.61	2495	-26.65	20230906	1530	19.61	20230103	2495	-26.65	20230906	1530	19.61	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
70	20231218	120637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1855	-14	5	-0.75	258057181	138920	101.87	1867	1920	1802	2425	1309	1869	1857.59	3.30	0	-5778	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	387	7.86	0.64	12	0.67	236.00	2886.00	2495	20230906	-25.65	1530	20230103	21.24	2495	-25.65	20230906	1530	21.24	20230103	2495	-25.65	20230906	1530	21.24	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
71	20231218	110641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1808	-61	5	-3.26	190703464	102490	75.16	1867	1920	1805	2425	1309	1869	1860.70	3.30	0	-6895	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	377	7.66	0.63	12	0.49	236.00	2886.00	2495	20230906	-27.54	1530	20230103	18.17	2495	-27.54	20230906	1530	18.17	20230103	2495	-27.54	20230906	1530	18.17	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
72	20231218	100639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	-20	5	-1.07	148794514	79705	58.45	1867	1920	1831	2425	1309	1869	1866.81	3.30	0	-5506	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	386	7.83	0.64	12	0.38	236.00	2886.00	2495	20230906	-25.89	1530	20230103	20.85	2495	-25.89	20230906	1530	20.85	20230103	2495	-25.89	20230906	1530	20.85	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
73	20231218	090637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1867	-2	5	-0.11	6137486	3314	2.43	1867	1867	1832	2425	1309	1869	1851.88	3.30	0	-158	1983	1926	1823	1766	1663	1954	1794	104	556	500	1300	1	1	20856819	389	7.91	0.65	12	0.02	236.00	2886.00	2495	20230906	-25.17	1530	20230103	22.03	2495	-25.17	20230906	1530	22.03	20230103	2495	-25.17	20230906	1530	22.03	20230103	0.27	N	084870	500	104 억	687301	N	N	0	N	N
74	20231215	160638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1869	85	2	4.76	206971324	116537	297.24	1772	1880	1720	2315	1249	1784	1772.51	3.38	0	-16284	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	390	7.92	0.65	12	0.56	236.00	2886.00	2495	20230906	-25.09	1530	20230103	22.16	2495	-25.09	20230906	1530	22.16	20230103	2495	-25.09	20230906	1530	22.16	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
75	20231215	150642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1878	94	2	5.27	175285304	99544	253.89	1772	1880	1720	2315	1249	1784	1760.88	3.38	0	-15795	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	392	7.96	0.65	12	0.48	236.00	2886.00	2495	20230906	-24.73	1530	20230103	22.75	2495	-24.73	20230906	1530	22.75	20230103	2495	-24.73	20230906	1530	22.75	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
76	20231215	140641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	-13	5	-0.73	135173546	77567	197.84	1772	1772	1720	2315	1249	1784	1742.67	3.38	0	-11648	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	369	7.50	0.61	12	0.37	236.00	2886.00	2495	20230906	-29.02	1530	20230103	15.75	2495	-29.02	20230906	1530	15.75	20230103	2495	-29.02	20230906	1530	15.75	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
77	20231215	130637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1749	-35	5	-1.96	122904679	70594	180.05	1772	1772	1720	2315	1249	1784	1741.01	3.38	0	-9108	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	365	7.41	0.61	12	0.34	236.00	2886.00	2495	20230906	-29.90	1530	20230103	14.31	2495	-29.90	20230906	1530	14.31	20230103	2495	-29.90	20230906	1530	14.31	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
78	20231215	120638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1745	-39	5	-2.19	103766760	59631	152.09	1772	1772	1720	2315	1249	1784	1740.15	3.38	0	-7099	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	364	7.39	0.60	12	0.29	236.00	2886.00	2495	20230906	-30.06	1530	20230103	14.05	2495	-30.06	20230906	1530	14.05	20230103	2495	-30.06	20230906	1530	14.05	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
79	20231215	110633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1730	-54	5	-3.03	72253808	41506	105.86	1772	1772	1720	2315	1249	1784	1740.80	3.38	0	-11196	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	361	7.33	0.60	12	0.20	236.00	2886.00	2495	20230906	-30.66	1530	20230103	13.07	2495	-30.66	20230906	1530	13.07	20230103	2495	-30.66	20230906	1530	13.07	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
80	20231215	100639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1723	-61	5	-3.42	54053190	30962	78.97	1772	1772	1722	2315	1249	1784	1745.79	3.38	0	-9277	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	359	7.30	0.60	12	0.15	236.00	2886.00	2495	20230906	-30.94	1530	20230103	12.61	2495	-30.94	20230906	1530	12.61	20230103	2495	-30.94	20230906	1530	12.61	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
81	20231215	090640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1761	-23	5	-1.29	3793121	2144	5.47	1772	1772	1761	2315	1249	1784	1769.18	3.38	0	-1703	1815	1799	1785	1769	1755	1799	1769	104	531	500	1240	1	1	20856819	367	7.46	0.61	12	0.01	236.00	2886.00	2495	20230906	-29.42	1530	20230103	15.10	2495	-29.42	20230906	1530	15.10	20230103	2495	-29.42	20230906	1530	15.10	20230103	0.27	N	084870	500	104 억	704269	N	N	0	N	N
82	20231214	160635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1784	-1	5	-0.06	69700601	39195	223.88	1784	1801	1771	2320	1250	1785	1778.23	3.39	0	-2949	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	372	7.56	0.62	12	0.19	236.00	2886.00	2495	20230906	-28.50	1530	20230103	16.60	2495	-28.50	20230906	1530	16.60	20230103	2495	-28.50	20230906	1530	16.60	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
83	20231214	150658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-10	5	-0.56	66833228	37582	214.67	1784	1801	1771	2320	1250	1785	1778.26	3.39	0	-1885	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	370	7.52	0.62	12	0.18	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
84	20231214	140643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-6	5	-0.34	63819990	35882	204.96	1784	1801	1771	2320	1250	1785	1778.53	3.39	0	-1120	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	371	7.54	0.62	12	0.17	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	2495	-28.70	20230906	1530	16.27	20230103	2495	-28.70	20230906	1530	16.27	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
85	20231214	130654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-11	5	-0.62	60922267	34249	195.63	1784	1801	1771	2320	1250	1785	1778.73	3.39	0	-939	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	370	7.52	0.61	12	0.16	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
86	20231214	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-11	5	-0.62	58491488	32878	187.80	1784	1801	1771	2320	1250	1785	1778.97	3.39	0	-1206	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	370	7.52	0.61	12	0.16	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
87	20231214	110637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-11	5	-0.62	53239796	29913	170.86	1784	1801	1771	2320	1250	1785	1779.75	3.39	0	-1150	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	370	7.52	0.61	12	0.14	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
88	20231214	100630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1777	-8	5	-0.45	40177849	22549	128.80	1784	1801	1775	2320	1250	1785	1781.74	3.39	0	1066	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	371	7.53	0.62	12	0.11	236.00	2886.00	2495	20230906	-28.78	1530	20230103	16.14	2495	-28.78	20230906	1530	16.14	20230103	2495	-28.78	20230906	1530	16.14	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
89	20231214	090609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	-2	5	-0.11	14770547	8294	47.38	1784	1784	1775	2320	1250	1785	1780.66	3.39	0	-259	1794	1789	1780	1775	1766	1792	1778	104	535	500	1240	1	1	20856819	372	7.56	0.62	12	0.04	236.00	2886.00	2495	20230906	-28.54	1530	20230103	16.54	2495	-28.54	20230906	1530	16.54	20230103	2495	-28.54	20230906	1530	16.54	20230103	0.27	N	084870	500	104 억	706143	N	N	0	N	N
90	20231213	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-2	5	-0.11	31088396	17499	50.14	1780	1785	1771	2320	1251	1787	1775.56	3.41	0	-4429	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	372	7.56	0.62	12	0.08	236.00	2886.00	2495	20230906	-28.46	1530	20230103	16.67	2495	-28.46	20230906	1530	16.67	20230103	2495	-28.46	20230906	1530	16.67	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
91	20231213	150649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-13	5	-0.73	21379434	12051	34.53	1780	1783	1771	2320	1251	1787	1774.08	3.41	0	-2965	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.52	0.61	12	0.06	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
92	20231213	140647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-11	5	-0.62	18990350	10705	30.67	1780	1783	1771	2320	1251	1787	1773.97	3.41	0	-1828	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.53	0.62	12	0.05	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
93	20231213	130649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-12	5	-0.67	13328427	7514	21.53	1780	1783	1771	2320	1251	1787	1773.81	3.41	0	-1834	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.52	0.62	12	0.04	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
94	20231213	120646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-11	5	-0.62	10985379	6193	17.74	1780	1783	1771	2320	1251	1787	1773.84	3.41	0	-806	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.53	0.62	12	0.03	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
95	20231213	110647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-11	5	-0.62	9165878	5167	14.80	1780	1783	1771	2320	1251	1787	1773.93	3.41	0	-1316	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.53	0.62	12	0.02	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
96	20231213	100650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	-16	5	-0.90	8103449	4568	13.09	1780	1783	1771	2320	1251	1787	1773.96	3.41	0	-1018	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	369	7.50	0.61	12	0.02	236.00	2886.00	2495	20230906	-29.02	1530	20230103	15.75	2495	-29.02	20230906	1530	15.75	20230103	2495	-29.02	20230906	1530	15.75	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
97	20231213	090642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-12	5	-0.67	2862786	1611	4.62	1780	1780	1772	2320	1251	1787	1777.02	3.41	0	-668	1803	1794	1780	1771	1757	1799	1776	104	533	500	1250	1	1	20856819	370	7.52	0.62	12	0.01	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	710658	N	N	0	N	N
98	20231212	160620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1787	7	2	0.39	61922094	34899	117.49	1779	1789	1766	2310	1246	1780	1774.32	3.45	0	-7545	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	373	7.57	0.62	12	0.17	236.00	2886.00	2495	20230906	-28.38	1530	20230103	16.80	2495	-28.38	20230906	1530	16.80	20230103	2495	-28.38	20230906	1530	16.80	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
99	20231212	150625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-6	5	-0.34	57880311	32631	109.85	1779	1780	1766	2310	1246	1780	1773.78	3.45	0	-7571	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	370	7.52	0.61	12	0.16	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
100	20231212	140554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-10	5	-0.56	52771125	29747	100.14	1779	1780	1766	2310	1246	1780	1774.00	3.45	0	-6578	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	369	7.50	0.61	12	0.14	236.00	2886.00	2495	20230906	-29.06	1530	20230103	15.69	2495	-29.06	20230906	1530	15.69	20230103	2495	-29.06	20230906	1530	15.69	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
101	20231212	130553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-7	5	-0.39	38479727	21686	73.01	1779	1780	1769	2310	1246	1780	1774.40	3.45	0	-6030	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	370	7.51	0.61	12	0.10	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
102	20231212	120550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1772	-8	5	-0.45	31711730	17873	60.17	1779	1780	1769	2310	1246	1780	1774.28	3.45	0	-4582	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	370	7.51	0.61	12	0.09	236.00	2886.00	2495	20230906	-28.98	1530	20230103	15.82	2495	-28.98	20230906	1530	15.82	20230103	2495	-28.98	20230906	1530	15.82	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
103	20231212	110559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-7	5	-0.39	19399482	10919	36.76	1779	1780	1770	2310	1246	1780	1776.67	3.45	0	-2254	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	370	7.51	0.61	12	0.05	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
104	20231212	100621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1771	-9	5	-0.51	17526846	9862	33.20	1779	1780	1770	2310	1246	1780	1777.21	3.45	0	-1884	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	369	7.50	0.61	12	0.05	236.00	2886.00	2495	20230906	-29.02	1530	20230103	15.75	2495	-29.02	20230906	1530	15.75	20230103	2495	-29.02	20230906	1530	15.75	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
105	20231212	090620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-4	5	-0.22	13464411	7568	25.48	1779	1780	1770	2310	1246	1780	1779.12	3.45	0	-979	1788	1784	1777	1773	1766	1786	1775	104	530	500	1240	1	1	20856819	370	7.53	0.62	12	0.04	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.26	N	084870	500	104 억	719078	N	N	0	N	N
106	20231211	160623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-2	5	-0.11	52739081	29702	86.48	1779	1781	1770	2315	1248	1782	1775.43	3.47	716	-3615	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	371	7.54	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
107	20231211	150620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-7	5	-0.39	47625911	26824	78.10	1779	1781	1770	2315	1248	1782	1775.45	3.47	716	-3440	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	370	7.52	0.62	12	0.13	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
108	20231211	140619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1776	-6	5	-0.34	45502841	25627	74.62	1779	1781	1770	2315	1248	1782	1775.54	3.47	716	-3239	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	370	7.53	0.62	12	0.12	236.00	2886.00	2495	20230906	-28.82	1530	20230103	16.08	2495	-28.82	20230906	1530	16.08	20230103	2495	-28.82	20230906	1530	16.08	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
109	20231211	130621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	-4	5	-0.22	36018237	20283	59.06	1779	1781	1770	2315	1248	1782	1775.73	3.47	716	-2889	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	371	7.53	0.62	12	0.10	236.00	2886.00	2495	20230906	-28.74	1530	20230103	16.21	2495	-28.74	20230906	1530	16.21	20230103	2495	-28.74	20230906	1530	16.21	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
110	20231211	120620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	-4	5	-0.22	30016421	16909	49.23	1779	1781	1770	2315	1248	1782	1775.10	3.47	716	-2632	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	371	7.53	0.62	12	0.08	236.00	2886.00	2495	20230906	-28.74	1530	20230103	16.21	2495	-28.74	20230906	1530	16.21	20230103	2495	-28.74	20230906	1530	16.21	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
111	20231211	110618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-8	5	-0.45	22485367	12668	36.88	1779	1781	1770	2315	1248	1782	1774.87	3.47	716	-2588	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	370	7.52	0.61	12	0.06	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
112	20231211	100617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-8	5	-0.45	16799228	9459	27.54	1779	1781	1770	2315	1248	1782	1775.89	3.47	716	-976	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	370	7.52	0.61	12	0.05	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
113	20231211	090616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1780	-2	5	-0.11	8448258	4748	13.82	1779	1781	1773	2315	1248	1782	1779.22	3.47	716	-568	1799	1790	1773	1764	1747	1795	1769	104	533	500	1240	1	1	20856819	371	7.54	0.62	12	0.02	236.00	2886.00	2495	20230906	-28.66	1530	20230103	16.34	2495	-28.66	20230906	1530	16.34	20230103	2495	-28.66	20230906	1530	16.34	20230103	0.26	N	084870	500	104 억	723434	N	N	0	N	N
114	20231208	160611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	17	2	0.96	60025175	33975	68.04	1765	1782	1756	2290	1236	1765	1766.74	3.47	0	-1580	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	372	7.55	0.62	12	0.16	236.00	2886.00	2495	20230906	-28.58	1530	20230103	16.47	2495	-28.58	20230906	1530	16.47	20230103	2495	-28.58	20230906	1530	16.47	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
115	20231208	150614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	8	2	0.45	36754404	20810	41.68	1765	1781	1756	2290	1236	1765	1766.19	3.47	0	-638	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	370	7.51	0.61	12	0.10	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
116	20231208	140611	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	5	2	0.28	33494508	18968	37.99	1765	1781	1756	2290	1236	1765	1765.84	3.47	0	-670	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	369	7.50	0.61	12	0.09	236.00	2886.00	2495	20230906	-29.06	1530	20230103	15.69	2495	-29.06	20230906	1530	15.69	20230103	2495	-29.06	20230906	1530	15.69	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
117	20231208	130613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	8	2	0.45	32264438	18273	36.60	1765	1780	1756	2290	1236	1765	1765.69	3.47	0	-786	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	370	7.51	0.61	12	0.09	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
118	20231208	120609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1766	1	2	0.06	17240236	9780	19.59	1765	1772	1756	2290	1236	1765	1762.81	3.47	0	-244	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	368	7.48	0.61	12	0.05	236.00	2886.00	2495	20230906	-29.22	1530	20230103	15.42	2495	-29.22	20230906	1530	15.42	20230103	2495	-29.22	20230906	1530	15.42	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
119	20231208	110607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1769	4	2	0.23	13650305	7747	15.52	1765	1772	1756	2290	1236	1765	1762.01	3.47	0	-272	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	369	7.50	0.61	12	0.04	236.00	2886.00	2495	20230906	-29.10	1530	20230103	15.62	2495	-29.10	20230906	1530	15.62	20230103	2495	-29.10	20230906	1530	15.62	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
120	20231208	100615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	3	2	0.17	8366773	4751	9.51	1765	1772	1756	2290	1236	1765	1761.06	3.47	0	-283	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	369	7.49	0.61	12	0.02	236.00	2886.00	2495	20230906	-29.14	1530	20230103	15.56	2495	-29.14	20230906	1530	15.56	20230103	2495	-29.14	20230906	1530	15.56	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
121	20231208	090606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1769	4	2	0.23	1089009	617	1.24	1765	1769	1765	2290	1236	1765	1765.01	3.47	0	34	1804	1784	1774	1754	1744	1779	1749	104	525	500	1230	1	1	20856819	369	7.50	0.61	12	0.00	236.00	2886.00	2495	20230906	-29.10	1530	20230103	15.62	2495	-29.10	20230906	1530	15.62	20230103	2495	-29.10	20230906	1530	15.62	20230103	0.25	N	084870	500	104 억	723434	N	N	2	N	N
122	20231207	160609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-29	5	-1.62	88275882	49931	118.37	1794	1794	1764	2330	1256	1794	1767.96	3.51	0	-6639	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	368	7.48	0.61	12	0.24	236.00	2886.00	2495	20230906	-29.26	1530	20230103	15.36	2495	-29.26	20230906	1530	15.36	20230103	2495	-29.26	20230906	1530	15.36	20230103	0.25	N	084870	500	104 억	733060	N	N	2	N	N
123	20231207	150610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-24	5	-1.34	79627378	45032	106.75	1794	1794	1764	2330	1256	1794	1768.24	3.51	0	-6534	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	369	7.50	0.61	12	0.22	236.00	2886.00	2495	20230906	-29.06	1530	20230103	15.69	2495	-29.06	20230906	1530	15.69	20230103	2495	-29.06	20230906	1530	15.69	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
124	20231207	140606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1767	-27	5	-1.51	71702830	40547	96.12	1794	1794	1764	2330	1256	1794	1768.39	3.51	0	-5419	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	369	7.49	0.61	12	0.19	236.00	2886.00	2495	20230906	-29.18	1530	20230103	15.49	2495	-29.18	20230906	1530	15.49	20230103	2495	-29.18	20230906	1530	15.49	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
125	20231207	130607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-24	5	-1.34	66092680	37370	88.59	1794	1794	1764	2330	1256	1794	1768.60	3.51	0	-4751	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	369	7.50	0.61	12	0.18	236.00	2886.00	2495	20230906	-29.06	1530	20230103	15.69	2495	-29.06	20230906	1530	15.69	20230103	2495	-29.06	20230906	1530	15.69	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
126	20231207	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1767	-27	5	-1.51	56482183	31926	75.68	1794	1794	1764	2330	1256	1794	1769.16	3.51	0	-4711	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	369	7.49	0.61	12	0.15	236.00	2886.00	2495	20230906	-29.18	1530	20230103	15.49	2495	-29.18	20230906	1530	15.49	20230103	2495	-29.18	20230906	1530	15.49	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
127	20231207	110605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-29	5	-1.62	46417339	26226	62.17	1794	1794	1764	2330	1256	1794	1769.90	3.51	0	-4131	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	368	7.48	0.61	12	0.13	236.00	2886.00	2495	20230906	-29.26	1530	20230103	15.36	2495	-29.26	20230906	1530	15.36	20230103	2495	-29.26	20230906	1530	15.36	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
128	20231207	100603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1765	-29	5	-1.62	31654088	17859	42.34	1794	1794	1764	2330	1256	1794	1772.44	3.51	0	-5008	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	368	7.48	0.61	12	0.09	236.00	2886.00	2495	20230906	-29.26	1530	20230103	15.36	2495	-29.26	20230906	1530	15.36	20230103	2495	-29.26	20230906	1530	15.36	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
129	20231207	090610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	0	3	0.00	3536409	1976	4.68	1794	1794	1777	2330	1256	1794	1789.68	3.51	0	-626	1811	1802	1785	1776	1759	1807	1781	104	536	500	1250	1	1	20856819	374	7.60	0.62	12	0.01	236.00	2886.00	2495	20230906	-28.10	1530	20230103	17.25	2495	-28.10	20230906	1530	17.25	20230103	2495	-28.10	20230906	1530	17.25	20230103	0.25	N	084870	500	104 억	733060	N	N	14	N	N
130	20231206	160559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	16	2	0.90	72851820	40993	46.82	1772	1794	1768	2310	1245	1778	1777.02	3.47	0	5498	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	374	7.60	0.62	12	0.20	236.00	2886.00	2495	20230906	-28.10	1530	20230103	17.25	2495	-28.10	20230906	1530	17.25	20230103	2495	-28.10	20230906	1530	17.25	20230103	0.26	N	084870	500	104 억	724339	N	N	14	N	N
131	20231206	150609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-3	5	-0.17	67311973	37892	43.28	1772	1790	1768	2310	1245	1778	1776.42	3.47	0	6300	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.52	0.62	12	0.18	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
132	20231206	140608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1774	-4	5	-0.22	57491926	32365	36.97	1772	1790	1768	2310	1245	1778	1776.36	3.47	0	6726	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.52	0.61	12	0.16	236.00	2886.00	2495	20230906	-28.90	1530	20230103	15.95	2495	-28.90	20230906	1530	15.95	20230103	2495	-28.90	20230906	1530	15.95	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
133	20231206	130602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1775	-3	5	-0.17	51477562	28976	33.10	1772	1790	1768	2310	1245	1778	1776.56	3.47	0	6738	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.52	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.86	1530	20230103	16.01	2495	-28.86	20230906	1530	16.01	20230103	2495	-28.86	20230906	1530	16.01	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
134	20231206	120558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	0	3	0.00	49799650	28031	32.02	1772	1790	1768	2310	1245	1778	1776.59	3.47	0	6753	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	371	7.53	0.62	12	0.13	236.00	2886.00	2495	20230906	-28.74	1530	20230103	16.21	2495	-28.74	20230906	1530	16.21	20230103	2495	-28.74	20230906	1530	16.21	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
135	20231206	110609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-5	5	-0.28	44989698	25321	28.92	1772	1790	1768	2310	1245	1778	1776.77	3.47	0	6753	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.51	0.61	12	0.12	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
136	20231206	100605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-5	5	-0.28	31898079	17941	20.49	1772	1790	1768	2310	1245	1778	1777.94	3.47	0	4916	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.51	0.61	12	0.09	236.00	2886.00	2495	20230906	-28.94	1530	20230103	15.88	2495	-28.94	20230906	1530	15.88	20230103	2495	-28.94	20230906	1530	15.88	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
137	20231206	090603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1772	-6	5	-0.34	10036544	5660	6.47	1772	1784	1768	2310	1245	1778	1773.24	3.47	0	976	1819	1798	1784	1763	1749	1791	1756	104	532	500	1240	1	1	20856819	370	7.51	0.61	12	0.03	236.00	2886.00	2495	20230906	-28.98	1530	20230103	15.82	2495	-28.98	20230906	1530	15.82	20230103	2495	-28.98	20230906	1530	15.82	20230103	0.26	N	084870	500	104 억	724339	N	N	2	N	N
138	20231205	160607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	-37	5	-2.04	155867804	87523	49.45	1803	1805	1770	2355	1271	1815	1780.89	3.49	0	-3281	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	371	7.53	0.62	12	0.42	236.00	2886.00	2495	20230906	-28.74	1530	20230103	16.21	2495	-28.74	20230906	1530	16.21	20230103	2495	-28.74	20230906	1530	16.21	20230103	0.23	N	084870	500	104 억	727615	N	N	2	N	N
139	20231205	150604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1778	-37	5	-2.04	138659791	77845	43.98	1803	1805	1770	2355	1271	1815	1781.23	3.49	0	-2235	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	371	7.53	0.62	12	0.37	236.00	2886.00	2495	20230906	-28.74	1530	20230103	16.21	2495	-28.74	20230906	1530	16.21	20230103	2495	-28.74	20230906	1530	16.21	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
140	20231205	140605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1788	-27	5	-1.49	115329031	64725	36.57	1803	1805	1770	2355	1271	1815	1781.83	3.49	0	-933	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	373	7.58	0.62	12	0.31	236.00	2886.00	2495	20230906	-28.34	1530	20230103	16.86	2495	-28.34	20230906	1530	16.86	20230103	2495	-28.34	20230906	1530	16.86	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
141	20231205	130603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-36	5	-1.98	79369266	44511	25.15	1803	1805	1770	2355	1271	1815	1783.14	3.49	0	-728	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	371	7.54	0.62	12	0.21	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	2495	-28.70	20230906	1530	16.27	20230103	2495	-28.70	20230906	1530	16.27	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
142	20231205	120559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1779	-36	5	-1.98	65874651	36922	20.86	1803	1805	1770	2355	1271	1815	1784.16	3.49	0	-728	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	371	7.54	0.62	12	0.18	236.00	2886.00	2495	20230906	-28.70	1530	20230103	16.27	2495	-28.70	20230906	1530	16.27	20230103	2495	-28.70	20230906	1530	16.27	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
143	20231205	110559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1785	-30	5	-1.65	60532834	33919	19.16	1803	1805	1770	2355	1271	1815	1784.63	3.49	0	-348	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	372	7.56	0.62	12	0.16	236.00	2886.00	2495	20230906	-28.46	1530	20230103	16.67	2495	-28.46	20230906	1530	16.67	20230103	2495	-28.46	20230906	1530	16.67	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
144	20231205	100601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1788	-27	5	-1.49	52156279	29214	16.51	1803	1805	1770	2355	1271	1815	1785.32	3.49	0	-688	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	373	7.58	0.62	12	0.14	236.00	2886.00	2495	20230906	-28.34	1530	20230103	16.86	2495	-28.34	20230906	1530	16.86	20230103	2495	-28.34	20230906	1530	16.86	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
145	20231205	090559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1786	-29	5	-1.60	12551561	6976	3.94	1803	1805	1785	2355	1271	1815	1799.25	3.49	0	-1526	1963	1888	1819	1744	1675	1854	1710	104	540	500	1270	1	1	20856819	373	7.57	0.62	12	0.03	236.00	2886.00	2495	20230906	-28.42	1530	20230103	16.73	2495	-28.42	20230906	1530	16.73	20230103	2495	-28.42	20230906	1530	16.73	20230103	0.23	N	084870	500	104 억	727615	N	N	3	N	N
146	20231204	160559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	-97	5	-5.07	323447621	176993	130.85	1885	1894	1750	2485	1339	1912	1827.46	3.57	0	-32410	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	379	7.69	0.63	12	0.85	236.00	2886.00	2495	20230906	-27.25	1530	20230103	18.63	2495	-27.25	20230906	1530	18.63	20230103	2495	-27.25	20230906	1530	18.63	20230103	0.24	N	084870	500	104 억	744100	N	N	3	N	N
147	20231204	150601	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1822	-90	5	-4.71	290168790	158663	117.30	1885	1894	1750	2485	1339	1912	1828.84	3.57	0	-31139	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	380	7.72	0.63	12	0.76	236.00	2886.00	2495	20230906	-26.97	1530	20230103	19.08	2495	-26.97	20230906	1530	19.08	20230103	2495	-26.97	20230906	1530	19.08	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
148	20231204	140557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1821	-91	5	-4.76	263716011	144117	106.55	1885	1894	1750	2485	1339	1912	1829.87	3.57	0	-26451	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	380	7.72	0.63	12	0.69	236.00	2886.00	2495	20230906	-27.01	1530	20230103	19.02	2495	-27.01	20230906	1530	19.02	20230103	2495	-27.01	20230906	1530	19.02	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
149	20231204	130555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1818	-94	5	-4.92	243672791	133103	98.41	1885	1894	1750	2485	1339	1912	1830.71	3.57	0	-25683	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	379	7.70	0.63	12	0.64	236.00	2886.00	2495	20230906	-27.13	1530	20230103	18.82	2495	-27.13	20230906	1530	18.82	20230103	2495	-27.13	20230906	1530	18.82	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
150	20231204	120555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1825	-87	5	-4.55	226358360	123627	91.40	1885	1894	1750	2485	1339	1912	1830.98	3.57	0	-22776	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	381	7.73	0.63	12	0.59	236.00	2886.00	2495	20230906	-26.85	1530	20230103	19.28	2495	-26.85	20230906	1530	19.28	20230103	2495	-26.85	20230906	1530	19.28	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
151	20231204	110557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	-97	5	-5.07	197869710	107964	79.82	1885	1894	1750	2485	1339	1912	1832.74	3.57	0	-25629	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	379	7.69	0.63	12	0.52	236.00	2886.00	2495	20230906	-27.25	1530	20230103	18.63	2495	-27.25	20230906	1530	18.63	20230103	2495	-27.25	20230906	1530	18.63	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
152	20231204	100556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1815	-97	5	-5.07	174488926	95094	70.31	1885	1894	1750	2485	1339	1912	1834.91	3.57	0	-22079	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	379	7.69	0.63	12	0.46	236.00	2886.00	2495	20230906	-27.25	1530	20230103	18.63	2495	-27.25	20230906	1530	18.63	20230103	2495	-27.25	20230906	1530	18.63	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
153	20231204	090556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1828	-84	5	-4.39	46085191	25016	18.49	1885	1894	1750	2485	1339	1912	1842.23	3.57	0	-1175	2014	1963	1929	1878	1844	1946	1861	104	573	500	1330	1	1	20856819	381	7.75	0.63	12	0.12	236.00	2886.00	2495	20230906	-26.73	1530	20230103	19.48	2495	-26.73	20230906	1530	19.48	20230103	2495	-26.73	20230906	1530	19.48	20230103	0.24	N	084870	500	104 억	744100	N	N	0	N	N
154	20231201	160557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1912	-75	5	-3.77	259396357	135259	135.21	1980	1980	1895	2580	1391	1987	1917.78	3.61	0	-10456	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	399	8.10	0.66	12	0.65	236.00	2886.00	2495	20230906	-23.37	1530	20230103	24.97	2495	-23.37	20230906	1530	24.97	20230103	2495	-23.37	20230906	1530	24.97	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
155	20231201	150555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1914	-73	5	-3.67	238006833	124074	124.03	1980	1980	1895	2580	1391	1987	1918.27	3.61	0	-8770	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	399	8.11	0.66	12	0.59	236.00	2886.00	2495	20230906	-23.29	1530	20230103	25.10	2495	-23.29	20230906	1530	25.10	20230103	2495	-23.29	20230906	1530	25.10	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
156	20231201	140555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1913	-74	5	-3.72	227880629	118787	118.75	1980	1980	1895	2580	1391	1987	1918.40	3.61	0	-6770	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	399	8.11	0.66	12	0.57	236.00	2886.00	2495	20230906	-23.33	1530	20230103	25.03	2495	-23.33	20230906	1530	25.03	20230103	2495	-23.33	20230906	1530	25.03	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
157	20231201	130555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1914	-73	5	-3.67	212445627	110728	110.69	1980	1980	1895	2580	1391	1987	1918.63	3.61	0	-6448	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	399	8.11	0.66	12	0.53	236.00	2886.00	2495	20230906	-23.29	1530	20230103	25.10	2495	-23.29	20230906	1530	25.10	20230103	2495	-23.29	20230906	1530	25.10	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
158	20231201	120600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1916	-71	5	-3.57	192625304	100368	100.33	1980	1980	1895	2580	1391	1987	1919.19	3.61	0	-4636	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	400	8.12	0.66	12	0.48	236.00	2886.00	2495	20230906	-23.21	1530	20230103	25.23	2495	-23.21	20230906	1530	25.23	20230103	2495	-23.21	20230906	1530	25.23	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
159	20231201	110557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-62	5	-3.12	180587607	94097	94.06	1980	1980	1895	2580	1391	1987	1919.16	3.61	0	-3784	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	401	8.16	0.67	12	0.45	236.00	2886.00	2495	20230906	-22.85	1530	20230103	25.82	2495	-22.85	20230906	1530	25.82	20230103	2495	-22.85	20230906	1530	25.82	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
160	20231201	100600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1939	-48	5	-2.42	154168494	80401	80.37	1980	1980	1895	2580	1391	1987	1917.49	3.61	0	-10010	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	404	8.22	0.67	12	0.39	236.00	2886.00	2495	20230906	-22.28	1530	20230103	26.73	2495	-22.28	20230906	1530	26.73	20230103	2495	-22.28	20230906	1530	26.73	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N
161	20231201	090553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	-54	5	-2.72	14587083	7414	7.41	1980	1980	1915	2580	1391	1987	1967.51	3.61	0	-1799	2052	2019	1960	1927	1868	2036	1944	104	593	500	1390	1	1	20856819	403	8.19	0.67	12	0.04	236.00	2886.00	2495	20230906	-22.53	1530	20230103	26.34	2495	-22.53	20230906	1530	26.34	20230103	2495	-22.53	20230906	1530	26.34	20230103	0.21	N	084870	500	104 억	753751	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History