KissMeData/084870/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
3	20241231	150723	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
4	20241231	140724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
5	20241231	130727	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
6	20241231	120726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
7	20241231	110725	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
8	20241231	100720	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
9	20241231	090728	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	-1558	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	355618	N	N	0	N	00	N
10	20241230	160722	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1218	30	2	2.53	21215553	17527	45.68	1188	1249	1170	1544	832	1188	1210.45	1.71	0	-1558	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.77	0.40	12	0.08	323.00	3022.00	1854	20240409	-34.30	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
11	20241230	150726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1216	28	2	2.36	16956406	14023	36.55	1188	1249	1170	1544	832	1188	1209.19	1.71	0	-555	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.76	0.40	12	0.07	323.00	3022.00	1854	20240409	-34.41	1110	20241209	9.55	1854	-34.41	20240409	1110	9.55	20241209	1854	-34.41	20240409	1110	9.55	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
12	20241230	140725	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1241	53	2	4.46	14505289	11997	31.27	1188	1249	1170	1544	832	1188	1209.08	1.71	0	-1400	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	259	3.84	0.41	12	0.06	323.00	3022.00	1854	20240409	-33.06	1110	20241209	11.80	1854	-33.06	20240409	1110	11.80	20241209	1854	-33.06	20240409	1110	11.80	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
13	20241230	130724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1238	50	2	4.21	14353494	11875	30.95	1188	1249	1170	1544	832	1188	1208.72	1.71	0	-1347	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	258	3.83	0.41	12	0.06	323.00	3022.00	1854	20240409	-33.23	1110	20241209	11.53	1854	-33.23	20240409	1110	11.53	20241209	1854	-33.23	20240409	1110	11.53	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
14	20241230	120721	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1220	32	2	2.69	8293148	6956	18.13	1188	1220	1170	1544	832	1188	1192.23	1.71	0	-1336	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	254	3.78	0.40	12	0.03	323.00	3022.00	1854	20240409	-34.20	1110	20241209	9.91	1854	-34.20	20240409	1110	9.91	20241209	1854	-34.20	20240409	1110	9.91	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
15	20241230	110724	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1212	24	2	2.02	7394270	6215	16.20	1188	1215	1170	1544	832	1188	1189.75	1.71	0	-1307	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	253	3.75	0.40	12	0.03	323.00	3022.00	1854	20240409	-34.63	1110	20241209	9.19	1854	-34.63	20240409	1110	9.19	20241209	1854	-34.63	20240409	1110	9.19	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
16	20241230	100723	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1214	26	2	2.19	6384973	5366	13.99	1188	1215	1170	1544	832	1188	1189.89	1.71	0	-1168	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	253	3.76	0.40	12	0.03	323.00	3022.00	1854	20240409	-34.52	1110	20241209	9.37	1854	-34.52	20240409	1110	9.37	20241209	1854	-34.52	20240409	1110	9.37	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
17	20241230	090726	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	1188	0	3	0.00	2636173	2219	5.78	1188	1189	1188	1544	832	1188	1188.00	1.71	0	-1377	1224	1205	1189	1170	1154	1198	1163	104	356	500	800	1	1	20856819	248	3.68	0.39	12	0.01	323.00	3022.00	1854	20240409	-35.92	1110	20241209	7.03	1854	-35.92	20240409	1110	7.03	20241209	1854	-35.92	20240409	1110	7.03	20241209	0.23	N	084870	500	104 억	357176	N	N	0	N	00	N
18	20241227	160721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-21	5	-1.74	45755856	38367	635.74	1197	1208	1173	1571	847	1209	1192.58	1.70	0	1725	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	248	3.68	0.39	12	0.18	323.00	3022.00	1854	20240409	-35.92	1110	20241209	7.03	1854	-35.92	20240409	1110	7.03	20241209	1854	-35.92	20240409	1110	7.03	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
19	20241227	150720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1201	-8	5	-0.66	41930199	35151	582.45	1197	1208	1173	1571	847	1209	1192.86	1.70	0	1844	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	250	3.72	0.40	12	0.17	323.00	3022.00	1854	20240409	-35.22	1110	20241209	8.20	1854	-35.22	20240409	1110	8.20	20241209	1854	-35.22	20240409	1110	8.20	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
20	20241227	140722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	-4	5	-0.33	40553472	34007	563.50	1197	1208	1173	1571	847	1209	1192.50	1.70	0	2104	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	251	3.73	0.40	12	0.16	323.00	3022.00	1854	20240409	-35.01	1110	20241209	8.56	1854	-35.01	20240409	1110	8.56	20241209	1854	-35.01	20240409	1110	8.56	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
21	20241227	130722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	-4	5	-0.33	40314236	33808	560.20	1197	1208	1173	1571	847	1209	1192.45	1.70	0	2127	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	251	3.73	0.40	12	0.16	323.00	3022.00	1854	20240409	-35.01	1110	20241209	8.56	1854	-35.01	20240409	1110	8.56	20241209	1854	-35.01	20240409	1110	8.56	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
22	20241227	120722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1178	-31	5	-2.56	20460751	17267	286.11	1197	1208	1173	1571	847	1209	1184.96	1.70	0	2231	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	246	3.65	0.39	12	0.08	323.00	3022.00	1854	20240409	-36.46	1110	20241209	6.13	1854	-36.46	20240409	1110	6.13	20241209	1854	-36.46	20240409	1110	6.13	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
23	20241227	110720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1190	-19	5	-1.57	20189009	17037	282.30	1197	1208	1173	1571	847	1209	1185.01	1.70	0	2265	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	248	3.68	0.39	12	0.08	323.00	3022.00	1854	20240409	-35.81	1110	20241209	7.21	1854	-35.81	20240409	1110	7.21	20241209	1854	-35.81	20240409	1110	7.21	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
24	20241227	100719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	-9	5	-0.74	12374235	10419	172.64	1197	1208	1184	1571	847	1209	1187.66	1.70	0	1846	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	250	3.72	0.40	12	0.05	323.00	3022.00	1854	20240409	-35.28	1110	20241209	8.11	1854	-35.28	20240409	1110	8.11	20241209	1854	-35.28	20240409	1110	8.11	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
25	20241227	090723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	-15	5	-1.24	730654	610	10.11	1197	1208	1194	1571	847	1209	1197.79	1.70	0	-39	1252	1230	1208	1186	1164	1219	1175	104	362	500	820	1	1	20856819	249	3.70	0.40	12	0.00	323.00	3022.00	1854	20240409	-35.60	1110	20241209	7.57	1854	-35.60	20240409	1110	7.57	20241209	1854	-35.60	20240409	1110	7.57	20241209	0.23	N	084870	500	104 억	355465	N	N	0	N	00	N
26	20241226	160718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1209	-4	5	-0.33	7305106	6035	67.60	1211	1230	1186	1576	850	1213	1210.46	1.71	0	-270	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	252	3.74	0.40	12	0.03	323.00	3022.00	1920	20231218	-37.03	1110	20241209	8.92	1854	-34.79	20240409	1110	8.92	20241209	1854	-34.79	20240409	1110	8.92	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
27	20241226	150715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1212	-1	5	-0.08	7006357	5788	64.83	1211	1230	1186	1576	850	1213	1210.50	1.71	0	-249	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	253	3.75	0.40	12	0.03	323.00	3022.00	1920	20231218	-36.88	1110	20241209	9.19	1854	-34.63	20240409	1110	9.19	20241209	1854	-34.63	20240409	1110	9.19	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
28	20241226	140714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1216	3	2	0.25	6909301	5708	63.93	1211	1230	1186	1576	850	1213	1210.46	1.71	0	-229	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	254	3.76	0.40	12	0.03	323.00	3022.00	1920	20231218	-36.67	1110	20241209	9.55	1854	-34.41	20240409	1110	9.55	20241209	1854	-34.41	20240409	1110	9.55	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
29	20241226	130715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1214	1	2	0.08	5247956	4341	48.62	1211	1230	1186	1576	850	1213	1208.93	1.71	0	-225	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	253	3.76	0.40	12	0.02	323.00	3022.00	1920	20231218	-36.77	1110	20241209	9.37	1854	-34.52	20240409	1110	9.37	20241209	1854	-34.52	20240409	1110	9.37	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
30	20241226	120713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1206	-7	5	-0.58	3096599	2568	28.76	1211	1230	1186	1576	850	1213	1205.84	1.71	0	-162	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	252	3.73	0.40	12	0.01	323.00	3022.00	1920	20231218	-37.19	1110	20241209	8.65	1854	-34.95	20240409	1110	8.65	20241209	1854	-34.95	20240409	1110	8.65	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
31	20241226	110714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1220	7	2	0.58	2979347	2471	27.68	1211	1230	1186	1576	850	1213	1205.73	1.71	0	-161	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	254	3.78	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.46	1110	20241209	9.91	1854	-34.20	20240409	1110	9.91	20241209	1854	-34.20	20240409	1110	9.91	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
32	20241226	100715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1226	13	2	1.07	2934119	2434	27.26	1211	1230	1186	1576	850	1213	1205.47	1.71	0	-158	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	256	3.80	0.41	12	0.01	323.00	3022.00	1920	20231218	-36.15	1110	20241209	10.45	1854	-33.87	20240409	1110	10.45	20241209	1854	-33.87	20240409	1110	10.45	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
33	20241226	090716	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1211	-2	5	-0.16	1886840	1572	17.61	1211	1211	1186	1576	850	1213	1200.28	1.71	0	-235	1240	1226	1215	1201	1190	1225	1200	104	363	500	820	1	1	20856819	253	3.75	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.93	1110	20241209	9.10	1854	-34.68	20240409	1110	9.10	20241209	1854	-34.68	20240409	1110	9.10	20241209	0.23	N	084870	500	104 억	355735	N	N	0	N	00	N
34	20241224	160714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1213	-3	5	-0.25	10759700	8858	30.21	1213	1229	1204	1580	852	1216	1214.69	1.71	0	-389	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	253	3.76	0.40	12	0.04	323.00	3022.00	1920	20231218	-36.82	1110	20241209	9.28	1854	-34.57	20240409	1110	9.28	20241209	1854	-34.57	20240409	1110	9.28	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
35	20241224	150714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1213	-3	5	-0.25	7619103	6268	21.37	1213	1229	1204	1580	852	1216	1215.56	1.71	0	-254	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	253	3.76	0.40	12	0.03	323.00	3022.00	1920	20231218	-36.82	1110	20241209	9.28	1854	-34.57	20240409	1110	9.28	20241209	1854	-34.57	20240409	1110	9.28	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
36	20241224	140713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1214	-2	5	-0.16	6087593	5004	17.06	1213	1229	1204	1580	852	1216	1216.55	1.71	0	-243	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	253	3.76	0.40	12	0.02	323.00	3022.00	1920	20231218	-36.77	1110	20241209	9.37	1854	-34.52	20240409	1110	9.37	20241209	1854	-34.52	20240409	1110	9.37	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
37	20241224	130715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-6	5	-0.49	3686775	3029	10.33	1213	1229	1210	1580	852	1216	1217.16	1.71	0	-197	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	252	3.75	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.98	1110	20241209	9.01	1854	-34.74	20240409	1110	9.01	20241209	1854	-34.74	20240409	1110	9.01	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
38	20241224	120713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1222	6	2	0.49	1783949	1463	4.99	1213	1229	1213	1580	852	1216	1219.38	1.71	0	-134	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	255	3.78	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.35	1110	20241209	10.09	1854	-34.09	20240409	1110	10.09	20241209	1854	-34.09	20240409	1110	10.09	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
39	20241224	110715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1219	3	2	0.25	1465557	1202	4.10	1213	1229	1213	1580	852	1216	1219.27	1.71	0	-117	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	254	3.77	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.51	1110	20241209	9.82	1854	-34.25	20240409	1110	9.82	20241209	1854	-34.25	20240409	1110	9.82	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
40	20241224	100714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1228	12	2	0.99	1406856	1154	3.94	1213	1229	1213	1580	852	1216	1219.11	1.71	0	-73	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	256	3.80	0.41	12	0.01	323.00	3022.00	1920	20231218	-36.04	1110	20241209	10.63	1854	-33.76	20240409	1110	10.63	20241209	1854	-33.76	20240409	1110	10.63	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
41	20241224	090717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1225	9	2	0.74	874900	721	2.46	1213	1225	1213	1580	852	1216	1213.45	1.71	0	-65	1265	1240	1205	1180	1145	1223	1163	104	364	500	820	1	1	20856819	255	3.79	0.41	12	0.00	323.00	3022.00	1920	20231218	-36.20	1110	20241209	10.36	1854	-33.93	20240409	1110	10.36	20241209	1854	-33.93	20240409	1110	10.36	20241209	0.23	N	084870	500	104 억	356070	N	N	23	N	00	N
42	20241223	160708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1216	-14	5	-1.14	35123777	29235	52.73	1230	1230	1170	1599	861	1230	1201.05	1.70	0	1879	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.76	0.40	12	0.14	323.00	3022.00	1920	20231218	-36.67	1110	20241209	9.55	1854	-34.41	20240409	1110	9.55	20241209	1854	-34.41	20240409	1110	9.55	20241209	0.24	N	084870	500	104 억	354328	N	N	23	N	00	N
43	20241223	150713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1219	-11	5	-0.89	32289067	26903	48.53	1230	1230	1170	1599	861	1230	1200.20	1.70	0	1976	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.77	0.40	12	0.13	323.00	3022.00	1920	20231218	-36.51	1110	20241209	9.82	1854	-34.25	20240409	1110	9.82	20241209	1854	-34.25	20240409	1110	9.82	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
44	20241223	140708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-12	5	-0.98	31050340	25886	46.69	1230	1230	1170	1599	861	1230	1199.50	1.70	0	1907	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.77	0.40	12	0.12	323.00	3022.00	1920	20231218	-36.56	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
45	20241223	130708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-12	5	-0.98	28116270	23477	42.35	1230	1230	1170	1599	861	1230	1197.61	1.70	0	2775	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.77	0.40	12	0.11	323.00	3022.00	1920	20231218	-36.56	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
46	20241223	120710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	-39	5	-3.17	18615734	15565	28.08	1230	1230	1170	1599	861	1230	1196.00	1.70	0	2100	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	248	3.69	0.39	12	0.07	323.00	3022.00	1920	20231218	-37.97	1110	20241209	7.30	1854	-35.76	20240409	1110	7.30	20241209	1854	-35.76	20240409	1110	7.30	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
47	20241223	110708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-12	5	-0.98	5631355	4690	8.46	1230	1230	1170	1599	861	1230	1200.72	1.70	0	779	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.77	0.40	12	0.02	323.00	3022.00	1920	20231218	-36.56	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
48	20241223	100704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1218	-12	5	-0.98	4963487	4141	7.47	1230	1230	1170	1599	861	1230	1198.62	1.70	0	925	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	254	3.77	0.40	12	0.02	323.00	3022.00	1920	20231218	-36.56	1110	20241209	9.73	1854	-34.30	20240409	1110	9.73	20241209	1854	-34.30	20240409	1110	9.73	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
49	20241223	090708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1228	-2	5	-0.16	162320	132	0.24	1230	1230	1228	1599	861	1230	1229.70	1.70	0	-9	1376	1303	1257	1184	1138	1280	1161	104	369	500	830	1	1	20856819	256	3.80	0.41	12	0.00	323.00	3022.00	1920	20231218	-36.04	1110	20241209	10.63	1854	-33.76	20240409	1110	10.63	20241209	1854	-33.76	20240409	1110	10.63	20241209	0.24	N	084870	500	104 억	354328	N	N	4	N	00	N
50	20241220	160704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1230	-45	5	-3.53	69389767	55321	105.29	1274	1330	1211	1657	893	1275	1254.31	1.71	0	-2926	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	257	3.81	0.41	12	0.27	323.00	3022.00	1920	20231218	-35.94	1110	20241209	10.81	1854	-33.66	20240409	1110	10.81	20241209	1854	-33.66	20240409	1110	10.81	20241209	0.25	N	084870	500	104 억	357387	N	N	4	N	00	N
51	20241220	150708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1228	-47	5	-3.69	60494196	48088	91.52	1274	1330	1211	1657	893	1275	1257.99	1.71	0	-2718	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	256	3.80	0.41	12	0.23	323.00	3022.00	1920	20231218	-36.04	1110	20241209	10.63	1854	-33.76	20240409	1110	10.63	20241209	1854	-33.76	20240409	1110	10.63	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
52	20241220	140706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1217	-58	5	-4.55	56010264	44411	84.53	1274	1330	1211	1657	893	1275	1261.18	1.71	0	-2673	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	254	3.77	0.40	12	0.21	323.00	3022.00	1920	20231218	-36.61	1110	20241209	9.64	1854	-34.36	20240409	1110	9.64	20241209	1854	-34.36	20240409	1110	9.64	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
53	20241220	130704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1219	-56	5	-4.39	51887183	41029	78.09	1274	1330	1211	1657	893	1275	1264.65	1.71	0	-786	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	254	3.77	0.40	12	0.20	323.00	3022.00	1920	20231218	-36.51	1110	20241209	9.82	1854	-34.25	20240409	1110	9.82	20241209	1854	-34.25	20240409	1110	9.82	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
54	20241220	120704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1226	-49	5	-3.84	50689075	40047	76.22	1274	1330	1211	1657	893	1275	1265.74	1.71	0	-699	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	256	3.80	0.41	12	0.19	323.00	3022.00	1920	20231218	-36.15	1110	20241209	10.45	1854	-33.87	20240409	1110	10.45	20241209	1854	-33.87	20240409	1110	10.45	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
55	20241220	110705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1225	-50	5	-3.92	42481493	33296	63.37	1274	1330	1220	1657	893	1275	1275.87	1.71	0	-1496	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	255	3.79	0.41	12	0.16	323.00	3022.00	1920	20231218	-36.20	1110	20241209	10.36	1854	-33.93	20240409	1110	10.36	20241209	1854	-33.93	20240409	1110	10.36	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
56	20241220	100705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1253	-22	5	-1.73	32036229	24801	47.20	1274	1330	1238	1657	893	1275	1291.73	1.71	0	-1488	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	261	3.88	0.41	12	0.12	323.00	3022.00	1920	20231218	-34.74	1110	20241209	12.88	1854	-32.42	20240409	1110	12.88	20241209	1854	-32.42	20240409	1110	12.88	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
57	20241220	090706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1321	46	2	3.61	2524359	1976	3.76	1274	1321	1250	1657	893	1275	1277.51	1.71	0	-247	1335	1304	1283	1252	1231	1320	1268	104	382	500	860	1	1	20856819	276	4.09	0.44	12	0.01	323.00	3022.00	1920	20231218	-31.20	1110	20241209	19.01	1854	-28.75	20240409	1110	19.01	20241209	1854	-28.75	20240409	1110	19.01	20241209	0.25	N	084870	500	104 억	357387	N	N	0	N	00	N
58	20241219	160704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1275	11	2	0.87	67294641	52482	42.16	1264	1314	1262	1643	885	1264	1282.44	1.71	0	972	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	266	3.95	0.42	12	0.25	323.00	3022.00	1920	20231218	-33.59	1110	20241209	14.86	1854	-31.23	20240409	1110	14.86	20241209	1854	-31.23	20240409	1110	14.86	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
59	20241219	150702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1286	22	2	1.74	65003652	50686	40.72	1264	1314	1262	1643	885	1264	1282.48	1.71	0	1111	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	268	3.98	0.43	12	0.24	323.00	3022.00	1920	20231218	-33.02	1110	20241209	15.86	1854	-30.64	20240409	1110	15.86	20241209	1854	-30.64	20240409	1110	15.86	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
60	20241219	140703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1290	26	2	2.06	63285151	49352	39.65	1264	1314	1262	1643	885	1264	1282.32	1.71	0	1208	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	269	3.99	0.43	12	0.24	323.00	3022.00	1920	20231218	-32.81	1110	20241209	16.22	1854	-30.42	20240409	1110	16.22	20241209	1854	-30.42	20240409	1110	16.22	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
61	20241219	130702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1294	30	2	2.37	62940935	49085	39.43	1264	1314	1262	1643	885	1264	1282.28	1.71	0	1166	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	270	4.01	0.43	12	0.24	323.00	3022.00	1920	20231218	-32.60	1110	20241209	16.58	1854	-30.20	20240409	1110	16.58	20241209	1854	-30.20	20240409	1110	16.58	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
62	20241219	120705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1282	18	2	1.42	31364227	24676	19.82	1264	1298	1262	1643	885	1264	1271.04	1.71	0	-1124	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	267	3.97	0.42	12	0.12	323.00	3022.00	1920	20231218	-33.23	1110	20241209	15.50	1854	-30.85	20240409	1110	15.50	20241209	1854	-30.85	20240409	1110	15.50	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
63	20241219	110702	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1264	0	3	0.00	27781170	21853	17.56	1264	1298	1264	1643	885	1264	1271.28	1.71	0	-1400	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	264	3.91	0.42	12	0.10	323.00	3022.00	1920	20231218	-34.17	1110	20241209	13.87	1854	-31.82	20240409	1110	13.87	20241209	1854	-31.82	20240409	1110	13.87	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
64	20241219	100654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1274	10	2	0.79	17280915	13551	10.89	1264	1298	1264	1643	885	1264	1275.25	1.71	0	-1309	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	266	3.94	0.42	12	0.06	323.00	3022.00	1920	20231218	-33.65	1110	20241209	14.77	1854	-31.28	20240409	1110	14.77	20241209	1854	-31.28	20240409	1110	14.77	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
65	20241219	090703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1292	28	2	2.22	1969009	1544	1.24	1264	1298	1264	1643	885	1264	1275.27	1.71	0	0	1558	1410	1337	1189	1116	1374	1153	104	379	500	850	1	1	20856819	269	4.00	0.43	12	0.01	323.00	3022.00	1920	20231218	-32.71	1110	20241209	16.40	1854	-30.31	20240409	1110	16.40	20241209	1854	-30.31	20240409	1110	16.40	20241209	0.16	N	084870	500	104 억	356415	N	N	16	N	00	N
66	20241218	160659	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1264	-133	5	-9.52	158728327	121464	23.38	1383	1485	1264	1816	978	1397	1308.07	1.66	0	9309	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	264	3.91	0.42	12	0.58	323.00	3022.00	1920	20231218	-34.17	1110	20241209	13.87	1854	-31.82	20240409	1110	13.87	20241209	1920	-34.17	20231218	1110	13.87	20241209	0.14	N	084870	500	104 억	347104	N	N	16	N	01	N
67	20241218	150703	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1278	-119	5	-8.52	134455534	102311	19.70	1383	1485	1273	1816	978	1397	1314.18	1.66	0	19279	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	267	3.96	0.42	12	0.49	323.00	3022.00	1920	20231218	-33.44	1110	20241209	15.14	1854	-31.07	20240409	1110	15.14	20241209	1920	-33.44	20231218	1110	15.14	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
68	20241218	140701	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1318	-79	5	-5.65	88332504	66446	12.79	1383	1485	1275	1816	978	1397	1329.38	1.66	0	4829	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	275	4.08	0.44	12	0.32	323.00	3022.00	1920	20231218	-31.35	1110	20241209	18.74	1854	-28.91	20240409	1110	18.74	20241209	1920	-31.35	20231218	1110	18.74	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
69	20241218	130703	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1301	-96	5	-6.87	80640706	60528	11.65	1383	1485	1275	1816	978	1397	1332.28	1.66	0	8109	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	271	4.03	0.43	12	0.29	323.00	3022.00	1920	20231218	-32.24	1110	20241209	17.21	1854	-29.83	20240409	1110	17.21	20241209	1920	-32.24	20231218	1110	17.21	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
70	20241218	120653	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1297	-100	5	-7.16	76852020	57624	11.09	1383	1485	1275	1816	978	1397	1333.67	1.66	0	8530	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	271	4.02	0.43	12	0.28	323.00	3022.00	1920	20231218	-32.45	1110	20241209	16.85	1854	-30.04	20240409	1110	16.85	20241209	1920	-32.45	20231218	1110	16.85	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
71	20241218	110701	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1331	-66	5	-4.72	59779882	44659	8.60	1383	1485	1312	1816	978	1397	1338.57	1.66	0	6974	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	278	4.12	0.44	12	0.21	323.00	3022.00	1920	20231218	-30.68	1110	20241209	19.91	1854	-28.21	20240409	1110	19.91	20241209	1920	-30.68	20231218	1110	19.91	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
72	20241218	100702	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1332	-65	5	-4.65	51816525	38620	7.44	1383	1485	1312	1816	978	1397	1341.69	1.66	0	6947	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	278	4.12	0.44	12	0.19	323.00	3022.00	1920	20231218	-30.62	1110	20241209	20.00	1854	-28.16	20240409	1110	20.00	20241209	1920	-30.62	20231218	1110	20.00	20241209	0.14	N	084870	500	104 억	347104	N	N	0	N	01	N
73	20241218	090703	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1350	-47	5	-3.36	8263646	6028	1.16	1383	1485	1350	1816	978	1397	1370.83	1.66	0	1984	1615	1505	1423	1313	1231	1561	1369	104	419	500	940	1	1	20856819	282	4.18	0.45	12	0.03	323.00	3022.00	1920	20231218	-29.69	1110	20241209	21.62	1854	-27.18	20240409	1110	21.62	20241209	1920	-29.69	20231218	1110	21.62	20241209	0.14	N	084870	500	104 억	347104	Y	N	0	N	01	N
74	20241217	160658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1397	15	2	1.09	750851168	518827	93.26	1382	1533	1341	1796	968	1382	1447.22	1.68	0	-2594	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	291	4.33	0.46	12	2.49	323.00	3022.00	1920	20231218	-27.24	1110	20241209	25.86	1854	-24.65	20240409	1110	25.86	20241209	1920	-27.24	20231218	1110	25.86	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
75	20241217	150701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1414	32	2	2.32	738060579	509709	91.62	1382	1533	1341	1796	968	1382	1448.00	1.68	0	-1394	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	295	4.38	0.47	12	2.44	323.00	3022.00	1920	20231218	-26.35	1110	20241209	27.39	1854	-23.73	20240409	1110	27.39	20241209	1920	-26.35	20231218	1110	27.39	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
76	20241217	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1479	97	2	7.02	680565951	469443	84.38	1382	1533	1341	1796	968	1382	1449.73	1.68	0	-6012	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	308	4.58	0.49	12	2.25	323.00	3022.00	1920	20231218	-22.97	1110	20241209	33.24	1854	-20.23	20240409	1110	33.24	20241209	1920	-22.97	20231218	1110	33.24	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
77	20241217	130649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1498	116	2	8.39	627877775	433763	77.97	1382	1533	1341	1796	968	1382	1447.51	1.68	0	-4495	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	312	4.64	0.50	12	2.08	323.00	3022.00	1920	20231218	-21.98	1110	20241209	34.95	1854	-19.20	20240409	1110	34.95	20241209	1920	-21.98	20231218	1110	34.95	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
78	20241217	120645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1410	28	2	2.03	451554701	314757	56.58	1382	1533	1341	1796	968	1382	1434.61	1.68	0	-10893	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	294	4.37	0.47	12	1.51	323.00	3022.00	1920	20231218	-26.56	1110	20241209	27.03	1854	-23.95	20240409	1110	27.03	20241209	1920	-26.56	20231218	1110	27.03	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
79	20241217	110648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1365	-17	5	-1.23	374301362	258919	46.54	1382	1533	1341	1796	968	1382	1445.63	1.68	0	-4520	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	285	4.23	0.45	12	1.24	323.00	3022.00	1920	20231218	-28.91	1110	20241209	22.97	1854	-26.38	20240409	1110	22.97	20241209	1920	-28.91	20231218	1110	22.97	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
80	20241217	100651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1400	18	2	1.30	336437246	231795	41.66	1382	1533	1341	1796	968	1382	1451.44	1.68	0	-3911	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	292	4.33	0.46	12	1.11	323.00	3022.00	1920	20231218	-27.08	1110	20241209	26.13	1854	-24.49	20240409	1110	26.13	20241209	1920	-27.08	20231218	1110	26.13	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
81	20241217	090659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1382	0	3	0.00	24651610	18052	3.24	1382	1382	1341	1796	968	1382	1365.59	1.68	0	-527	1625	1503	1351	1229	1077	1564	1290	104	414	500	930	1	1	20856819	288	4.28	0.46	12	0.09	323.00	3022.00	1920	20231218	-28.02	1110	20241209	24.50	1854	-25.46	20240409	1110	24.50	20241209	1920	-28.02	20231218	1110	24.50	20241209	0.14	N	084870	500	104 억	349698	N	N	1	N	00	N
82	20241216	160651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1382	170	2	14.03	769391166	552575	3822.73	1199	1473	1199	1575	849	1212	1392.83	1.63	0	10284	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	288	4.28	0.46	12	2.65	323.00	3022.00	1920	20231218	-28.02	1110	20241209	24.50	1854	-25.46	20240409	1110	24.50	20241209	1920	-28.02	20231218	1110	24.50	20241209	0.14	N	084870	500	104 억	339434	N	N	1	N	00	N
83	20241216	150659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1405	193	2	15.92	742631974	533251	3689.04	1199	1473	1199	1575	849	1212	1393.11	1.63	0	6910	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	293	4.35	0.46	12	2.56	323.00	3022.00	1920	20231218	-26.82	1110	20241209	26.58	1854	-24.22	20240409	1110	26.58	20241209	1920	-26.82	20231218	1110	26.58	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
84	20241216	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1421	209	2	17.24	635918897	458536	3172.16	1199	1473	1199	1575	849	1212	1387.37	1.63	0	1377	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	296	4.40	0.47	12	2.20	323.00	3022.00	1920	20231218	-25.99	1110	20241209	28.02	1854	-23.35	20240409	1110	28.02	20241209	1920	-25.99	20231218	1110	28.02	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
85	20241216	130700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1446	234	2	19.31	547722418	395423	2735.54	1199	1473	1199	1575	849	1212	1385.75	1.63	0	-959	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	302	4.48	0.48	12	1.90	323.00	3022.00	1920	20231218	-24.69	1110	20241209	30.27	1854	-22.01	20240409	1110	30.27	20241209	1920	-24.69	20231218	1110	30.27	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
86	20241216	120659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1336	124	2	10.23	152849584	117171	810.59	1199	1340	1199	1575	849	1212	1305.59	1.63	0	-899	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	279	4.14	0.44	12	0.56	323.00	3022.00	1920	20231218	-30.42	1110	20241209	20.36	1854	-27.94	20240409	1110	20.36	20241209	1920	-30.42	20231218	1110	20.36	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
87	20241216	110658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1302	90	2	7.43	121039378	93036	643.62	1199	1340	1199	1575	849	1212	1302.32	1.63	0	426	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	272	4.03	0.43	12	0.45	323.00	3022.00	1920	20231218	-32.19	1110	20241209	17.30	1854	-29.77	20240409	1110	17.30	20241209	1920	-32.19	20231218	1110	17.30	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
88	20241216	100659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1335	123	2	10.15	90691534	69850	483.22	1199	1340	1199	1575	849	1212	1300.09	1.63	0	2586	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	278	4.13	0.44	12	0.33	323.00	3022.00	1920	20231218	-30.47	1110	20241209	20.27	1854	-27.99	20240409	1110	20.27	20241209	1920	-30.47	20231218	1110	20.27	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
89	20241216	090700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	-5	5	-0.41	3479528	2869	19.85	1199	1219	1199	1575	849	1212	1213.53	1.63	0	-35	1259	1235	1194	1170	1129	1247	1182	104	363	500	820	1	1	20856819	252	3.74	0.40	12	0.01	323.00	3022.00	1920	20231218	-37.14	1110	20241209	8.74	1854	-34.90	20240409	1110	8.74	20241209	1920	-37.14	20231218	1110	8.74	20241209	0.14	N	084870	500	104 억	339434	N	N	21	N	00	N
90	20241213	160652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1212	12	2	1.00	17302540	14452	85.70	1204	1218	1153	1560	840	1200	1197.24	1.63	0	-825	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	253	3.75	0.40	12	0.07	323.00	3022.00	1920	20231218	-36.88	1110	20241209	9.19	1854	-34.63	20240409	1110	9.19	20241209	1920	-36.88	20231218	1110	9.19	20241209	0.14	N	084870	500	104 억	340259	N	N	21	N	00	N
91	20241213	150657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	3	2	0.25	12470520	10438	61.90	1204	1218	1153	1560	840	1200	1194.72	1.63	0	2716	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	251	3.72	0.40	12	0.05	323.00	3022.00	1920	20231218	-37.34	1110	20241209	8.38	1854	-35.11	20240409	1110	8.38	20241209	1920	-37.34	20231218	1110	8.38	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
92	20241213	140658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1188	-12	5	-1.00	11533091	9658	57.27	1204	1218	1153	1560	840	1200	1194.15	1.63	0	3262	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	248	3.68	0.39	12	0.05	323.00	3022.00	1920	20231218	-38.12	1110	20241209	7.03	1854	-35.92	20240409	1110	7.03	20241209	1920	-38.12	20231218	1110	7.03	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
93	20241213	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	5	2	0.42	4701383	3911	23.19	1204	1218	1153	1560	840	1200	1202.09	1.63	0	-806	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	251	3.73	0.40	12	0.02	323.00	3022.00	1920	20231218	-37.24	1110	20241209	8.56	1854	-35.01	20240409	1110	8.56	20241209	1920	-37.24	20231218	1110	8.56	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
94	20241213	120658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1205	5	2	0.42	4476049	3724	22.08	1204	1218	1153	1560	840	1200	1201.95	1.63	0	-806	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	251	3.73	0.40	12	0.02	323.00	3022.00	1920	20231218	-37.24	1110	20241209	8.56	1854	-35.01	20240409	1110	8.56	20241209	1920	-37.24	20231218	1110	8.56	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
95	20241213	110656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1216	16	2	1.33	3476983	2897	17.18	1204	1218	1153	1560	840	1200	1200.20	1.63	0	-798	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	254	3.76	0.40	12	0.01	323.00	3022.00	1920	20231218	-36.67	1110	20241209	9.55	1854	-34.41	20240409	1110	9.55	20241209	1920	-36.67	20231218	1110	9.55	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
96	20241213	100654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1203	3	2	0.25	3415051	2846	16.88	1204	1218	1153	1560	840	1200	1199.95	1.63	0	-790	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	251	3.72	0.40	12	0.01	323.00	3022.00	1920	20231218	-37.34	1110	20241209	8.38	1854	-35.11	20240409	1110	8.38	20241209	1920	-37.34	20231218	1110	8.38	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
97	20241213	090658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1207	7	2	0.58	1062680	883	5.24	1204	1207	1200	1560	840	1200	1203.49	1.63	0	-174	1220	1210	1190	1180	1160	1215	1185	104	360	500	810	1	1	20856819	252	3.74	0.40	12	0.00	323.00	3022.00	1920	20231218	-37.14	1110	20241209	8.74	1854	-34.90	20240409	1110	8.74	20241209	1920	-37.14	20231218	1110	8.74	20241209	0.14	N	084870	500	104 억	340259	N	N	0	N	00	N
98	20241212	160701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1200	28	2	2.39	20027739	16864	67.20	1172	1200	1170	1523	821	1172	1188.11	1.64	0	-1160	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	250	3.72	0.40	12	0.08	323.00	3022.00	1920	20231218	-37.50	1110	20241209	8.11	1854	-35.28	20240409	1110	8.11	20241209	1920	-37.50	20231218	1110	8.11	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
99	20241212	150653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1194	22	2	1.88	18477034	15570	62.04	1172	1198	1170	1523	821	1172	1187.24	1.64	0	-1031	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	249	3.70	0.40	12	0.07	323.00	3022.00	1920	20231218	-37.81	1110	20241209	7.57	1854	-35.60	20240409	1110	7.57	20241209	1920	-37.81	20231218	1110	7.57	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
100	20241212	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1191	19	2	1.62	12433784	10520	41.92	1172	1198	1170	1523	821	1172	1182.46	1.64	0	-1184	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	248	3.69	0.39	12	0.05	323.00	3022.00	1920	20231218	-37.97	1110	20241209	7.30	1854	-35.76	20240409	1110	7.30	20241209	1920	-37.97	20231218	1110	7.30	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
101	20241212	130650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1175	3	2	0.26	10102636	8529	33.98	1172	1198	1170	1523	821	1172	1185.36	1.64	0	-1131	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	245	3.64	0.39	12	0.04	323.00	3022.00	1920	20231218	-38.80	1110	20241209	5.86	1854	-36.62	20240409	1110	5.86	20241209	1920	-38.80	20231218	1110	5.86	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
102	20241212	120638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1187	15	2	1.28	9679961	8171	32.56	1172	1198	1170	1523	821	1172	1185.58	1.64	0	-1118	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	248	3.67	0.39	12	0.04	323.00	3022.00	1920	20231218	-38.18	1110	20241209	6.94	1854	-35.98	20240409	1110	6.94	20241209	1920	-38.18	20231218	1110	6.94	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
103	20241212	110649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1196	24	2	2.05	9651438	8147	32.46	1172	1198	1170	1523	821	1172	1185.57	1.64	0	-1118	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	249	3.70	0.40	12	0.04	323.00	3022.00	1920	20231218	-37.71	1110	20241209	7.75	1854	-35.49	20240409	1110	7.75	20241209	1920	-37.71	20231218	1110	7.75	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
104	20241212	100647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1198	26	2	2.22	9081337	7670	30.56	1172	1198	1170	1523	821	1172	1184.93	1.64	0	-987	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	250	3.71	0.40	12	0.04	323.00	3022.00	1920	20231218	-37.60	1110	20241209	7.93	1854	-35.38	20240409	1110	7.93	20241209	1920	-37.60	20231218	1110	7.93	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
105	20241212	090653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1170	-2	5	-0.17	2179376	1860	7.41	1172	1172	1170	1523	821	1172	1171.59	1.64	0	-428	1206	1189	1168	1151	1130	1197	1159	104	351	500	790	1	1	20856819	244	3.62	0.39	12	0.01	323.00	3022.00	1920	20231218	-39.06	1110	20241209	5.41	1854	-36.89	20240409	1110	5.41	20241209	1920	-39.06	20231218	1110	5.41	20241209	0.14	N	084870	500	104 억	341407	N	N	0	N	00	N
106	20241211	160646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1172	25	2	2.18	29160394	25096	64.95	1147	1185	1147	1491	803	1147	1161.95	1.64	0	397	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	244	3.63	0.39	12	0.12	323.00	3022.00	1920	20231218	-38.96	1110	20241209	5.59	1854	-36.79	20240409	1110	5.59	20241209	1920	-38.96	20231218	1110	5.59	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
107	20241211	150543	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1173	26	2	2.27	26183799	22557	58.38	1147	1185	1147	1491	803	1147	1160.78	1.64	0	385	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	245	3.63	0.39	12	0.11	323.00	3022.00	1920	20231218	-38.91	1110	20241209	5.68	1854	-36.73	20240409	1110	5.68	20241209	1920	-38.91	20231218	1110	5.68	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
108	20241211	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1168	21	2	1.83	19165005	16530	42.78	1147	1185	1147	1491	803	1147	1159.41	1.64	0	190	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	244	3.62	0.39	12	0.08	323.00	3022.00	1920	20231218	-39.17	1110	20241209	5.23	1854	-37.00	20240409	1110	5.23	20241209	1920	-39.17	20231218	1110	5.23	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
109	20241211	130654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1156	9	2	0.78	17037185	14701	38.05	1147	1185	1147	1491	803	1147	1158.91	1.64	0	206	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	241	3.58	0.38	12	0.07	323.00	3022.00	1920	20231218	-39.79	1110	20241209	4.14	1854	-37.65	20240409	1110	4.14	20241209	1920	-39.79	20231218	1110	4.14	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
110	20241211	120655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1164	17	2	1.48	11359208	9828	25.43	1147	1164	1147	1491	803	1147	1155.80	1.64	0	24	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	243	3.60	0.39	12	0.05	323.00	3022.00	1920	20231218	-39.38	1110	20241209	4.86	1854	-37.22	20240409	1110	4.86	20241209	1920	-39.38	20231218	1110	4.86	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
111	20241211	110651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1158	11	2	0.96	10237359	8859	22.93	1147	1160	1147	1491	803	1147	1155.59	1.64	0	-71	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	242	3.59	0.38	12	0.04	323.00	3022.00	1920	20231218	-39.69	1110	20241209	4.32	1854	-37.54	20240409	1110	4.32	20241209	1920	-39.69	20231218	1110	4.32	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
112	20241211	100654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1156	9	2	0.78	5499536	4763	12.33	1147	1160	1147	1491	803	1147	1154.64	1.64	0	-71	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	241	3.58	0.38	12	0.02	323.00	3022.00	1920	20231218	-39.79	1110	20241209	4.14	1854	-37.65	20240409	1110	4.14	20241209	1920	-39.79	20231218	1110	4.14	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
113	20241211	090657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	0	3	0.00	513856	448	1.16	1147	1147	1147	1491	803	1147	1147.00	1.64	0	0	1178	1162	1149	1133	1120	1170	1141	104	344	500	770	1	1	20856819	239	3.55	0.38	12	0.00	323.00	3022.00	1920	20231218	-40.26	1110	20241209	3.33	1854	-38.13	20240409	1110	3.33	20241209	1920	-40.26	20231218	1110	3.33	20241209	0.14	N	084870	500	104 억	341022	N	N	0	N	00	N
114	20241210	160648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	7	2	0.61	44296199	38641	171.90	1140	1165	1136	1482	798	1140	1146.35	1.63	0	798	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	239	3.55	0.38	12	0.19	323.00	3022.00	1980	20231201	-42.07	1110	20241209	3.33	1854	-38.13	20240409	1110	3.33	20241209	1920	-40.26	20231218	1110	3.33	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
115	20241210	150649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1156	16	2	1.40	39798319	34730	154.50	1140	1165	1136	1482	798	1140	1145.93	1.63	0	951	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	241	3.58	0.38	12	0.17	323.00	3022.00	1980	20231201	-41.62	1110	20241209	4.14	1854	-37.65	20240409	1110	4.14	20241209	1920	-39.79	20231218	1110	4.14	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
116	20241210	140649	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	13	2	1.14	36821982	32152	143.03	1140	1165	1136	1482	798	1140	1145.25	1.63	0	951	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	240	3.57	0.38	12	0.15	323.00	3022.00	1980	20231201	-41.77	1110	20241209	3.87	1854	-37.81	20240409	1110	3.87	20241209	1920	-39.95	20231218	1110	3.87	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
117	20241210	130648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	20	2	1.75	35666684	31151	138.58	1140	1165	1136	1482	798	1140	1144.96	1.63	0	964	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	242	3.59	0.38	12	0.15	323.00	3022.00	1980	20231201	-41.41	1110	20241209	4.50	1854	-37.43	20240409	1110	4.50	20241209	1920	-39.58	20231218	1110	4.50	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
118	20241210	120648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1152	12	2	1.05	25821164	22635	100.69	1140	1152	1136	1482	798	1140	1140.76	1.63	0	829	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	240	3.57	0.38	12	0.11	323.00	3022.00	1980	20231201	-41.82	1110	20241209	3.78	1854	-37.86	20240409	1110	3.78	20241209	1920	-40.00	20231218	1110	3.78	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
119	20241210	110647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1141	1	2	0.09	24728388	21681	96.45	1140	1152	1136	1482	798	1140	1140.56	1.63	0	755	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	238	3.53	0.38	12	0.10	323.00	3022.00	1980	20231201	-42.37	1110	20241209	2.79	1854	-38.46	20240409	1110	2.79	20241209	1920	-40.57	20231218	1110	2.79	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
120	20241210	100648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1138	-2	5	-0.18	13267947	11646	51.81	1140	1150	1136	1482	798	1140	1139.27	1.63	0	664	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	237	3.52	0.38	12	0.06	323.00	3022.00	1980	20231201	-42.53	1110	20241209	2.52	1854	-38.62	20240409	1110	2.52	20241209	1920	-40.73	20231218	1110	2.52	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
121	20241210	090652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1140	0	3	0.00	3449640	3026	13.46	1140	1140	1140	1482	798	1140	1140.00	1.63	0	0	1162	1150	1130	1118	1098	1157	1125	104	342	500	770	1	1	20856819	238	3.53	0.38	12	0.01	323.00	3022.00	1980	20231201	-42.42	1110	20241209	2.70	1854	-38.51	20240409	1110	2.70	20241209	1920	-40.62	20231218	1110	2.70	20241209	0.14	N	084870	500	104 억	340224	N	N	0	N	00	N
122	20241209	160646	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1140	-13	5	-1.13	25283997	22477	98.58	1120	1142	1110	1498	808	1153	1124.88	1.63	0	164	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	238	3.53	0.38	12	0.11	323.00	3022.00	1993	20231130	-42.80	1110	20241209	2.70	1854	-38.51	20240409	1110	2.70	20241209	1920	-40.62	20231218	1110	2.70	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
123	20241209	150647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1136	-17	5	-1.47	15319986	13664	59.93	1120	1142	1110	1498	808	1153	1121.19	1.63	0	237	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	237	3.52	0.38	12	0.07	323.00	3022.00	1993	20231130	-43.00	1110	20241209	2.34	1854	-38.73	20240409	1110	2.34	20241209	1920	-40.83	20231218	1110	2.34	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
124	20241209	140647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1132	-21	5	-1.82	11039484	9876	43.31	1120	1142	1110	1498	808	1153	1117.81	1.63	0	435	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	236	3.50	0.37	12	0.05	323.00	3022.00	1993	20231130	-43.20	1110	20241209	1.98	1854	-38.94	20240409	1110	1.98	20241209	1920	-41.04	20231218	1110	1.98	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
125	20241209	130649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1142	-11	5	-0.95	10301568	9220	40.44	1120	1142	1110	1498	808	1153	1117.31	1.63	0	435	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	238	3.54	0.38	12	0.04	323.00	3022.00	1993	20231130	-42.70	1110	20241209	2.88	1854	-38.40	20240409	1110	2.88	20241209	1920	-40.52	20231218	1110	2.88	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
126	20241209	120646	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1118	-35	5	-3.04	6771858	6075	26.64	1120	1121	1110	1498	808	1153	1114.71	1.63	0	138	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	233	3.46	0.37	12	0.03	323.00	3022.00	1993	20231130	-43.90	1110	20241209	0.72	1854	-39.70	20240409	1110	0.72	20241209	1920	-41.77	20231218	1110	0.72	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
127	20241209	110647	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1111	-42	5	-3.64	5385795	4836	21.21	1120	1121	1110	1498	808	1153	1113.69	1.63	0	526	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	232	3.44	0.37	12	0.02	323.00	3022.00	1993	20231130	-44.25	1110	20241209	0.09	1854	-40.08	20240409	1110	0.09	20241209	1920	-42.14	20231218	1110	0.09	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
128	20241209	100645	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1110	-43	5	-3.73	4118824	3696	16.21	1120	1121	1110	1498	808	1153	1114.40	1.63	0	527	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	232	3.44	0.37	12	0.02	323.00	3022.00	1993	20231130	-44.31	1110	20241209	0.00	1854	-40.13	20240409	1110	0.00	20241209	1920	-42.19	20231218	1110	0.00	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
129	20241209	090642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1120	-33	5	-2.86	1098720	981	4.30	1120	1120	1120	1498	808	1153	1120.00	1.63	0	181	1210	1181	1151	1122	1092	1182	1123	104	345	500	780	1	1	20856819	234	3.47	0.37	12	0.00	323.00	3022.00	1993	20231130	-43.80	1120	20241209	0.00	1854	-39.59	20240409	1120	0.00	20241209	1920	-41.67	20231218	1120	0.00	20241209	0.14	N	084870	500	104 억	340074	N	N	0	N	00	N
130	20241206	160640	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1153	0	3	0.00	26177452	22800	257.77	1153	1180	1121	1498	808	1153	1148.13	1.63	0	-97	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	240	3.57	0.38	12	0.11	323.00	3022.00	1993	20231130	-42.15	1121	20241206	2.85	1854	-37.81	20240409	1121	2.85	20241206	1920	-39.95	20231218	1121	2.85	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
131	20241206	150644	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1153	0	3	0.00	20947496	18280	206.67	1153	1153	1121	1498	808	1153	1145.92	1.63	0	-97	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	240	3.57	0.38	12	0.09	323.00	3022.00	1993	20231130	-42.15	1121	20241206	2.85	1854	-37.81	20240409	1121	2.85	20241206	1920	-39.95	20231218	1121	2.85	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
132	20241206	140642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1150	-3	5	-0.26	10457526	9162	103.58	1153	1153	1121	1498	808	1153	1141.40	1.63	0	-112	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	240	3.56	0.38	12	0.04	323.00	3022.00	1993	20231130	-42.30	1121	20241206	2.59	1854	-37.97	20240409	1121	2.59	20241206	1920	-40.10	20231218	1121	2.59	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
133	20241206	130642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1151	-2	5	-0.17	10308090	9032	102.11	1153	1153	1121	1498	808	1153	1141.29	1.63	0	-118	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	240	3.56	0.38	12	0.04	323.00	3022.00	1993	20231130	-42.25	1121	20241206	2.68	1854	-37.92	20240409	1121	2.68	20241206	1920	-40.05	20231218	1121	2.68	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
134	20241206	120639	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1152	-1	5	-0.09	10045669	8804	99.54	1153	1153	1121	1498	808	1153	1141.03	1.63	0	-118	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	240	3.57	0.38	12	0.04	323.00	3022.00	1993	20231130	-42.20	1121	20241206	2.77	1854	-37.86	20240409	1121	2.77	20241206	1920	-40.00	20231218	1121	2.77	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
135	20241206	110640	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1140	-13	5	-1.13	9995005	8760	99.04	1153	1153	1121	1498	808	1153	1140.98	1.63	0	-120	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	238	3.53	0.38	12	0.04	323.00	3022.00	1993	20231130	-42.80	1121	20241206	1.69	1854	-38.51	20240409	1121	1.69	20241206	1920	-40.62	20231218	1121	1.69	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
136	20241206	100637	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1140	-13	5	-1.13	5110077	4477	50.62	1153	1153	1121	1498	808	1153	1141.41	1.63	0	157	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	238	3.53	0.38	12	0.02	323.00	3022.00	1993	20231130	-42.80	1121	20241206	1.69	1854	-38.51	20240409	1121	1.69	20241206	1920	-40.62	20231218	1121	1.69	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
137	20241206	090642	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1130	-23	5	-1.99	2087352	1825	20.63	1153	1153	1121	1498	808	1153	1143.75	1.63	0	155	1159	1156	1150	1147	1141	1157	1148	104	345	500	780	1	1	20856819	236	3.50	0.37	12	0.01	323.00	3022.00	1993	20231130	-43.30	1121	20241206	0.80	1854	-39.05	20240409	1121	0.80	20241206	1920	-41.15	20231218	1121	0.80	20241206	0.14	N	084870	500	104 억	340171	N	N	0	N	00	N
138	20241205	160631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	0	3	0.00	10173599	8845	53.16	1153	1153	1144	1498	808	1153	1150.02	1.63	0	-238	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	240	3.57	0.38	12	0.04	323.00	3022.00	2025	20231128	-43.06	1129	20241115	2.13	1854	-37.81	20240409	1129	2.13	20241115	1920	-39.95	20231218	1129	2.13	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
139	20241205	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	-6	5	-0.52	5622674	4895	29.42	1153	1153	1144	1498	808	1153	1148.10	1.63	0	-215	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	239	3.55	0.38	12	0.02	323.00	3022.00	2025	20231128	-43.36	1129	20241115	1.59	1854	-38.13	20240409	1129	1.59	20241115	1920	-40.26	20231218	1129	1.59	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
140	20241205	140626	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1145	-8	5	-0.69	4640633	4042	24.29	1153	1153	1144	1498	808	1153	1147.32	1.63	0	2	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	239	3.54	0.38	12	0.02	323.00	3022.00	2025	20231128	-43.46	1129	20241115	1.42	1854	-38.24	20240409	1129	1.42	20241115	1920	-40.36	20231218	1129	1.42	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
141	20241205	130631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1149	-4	5	-0.35	3125496	2719	16.34	1153	1153	1144	1498	808	1153	1148.60	1.63	0	2	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	240	3.56	0.38	12	0.01	323.00	3022.00	2025	20231128	-43.26	1129	20241115	1.77	1854	-38.03	20240409	1129	1.77	20241115	1920	-40.16	20231218	1129	1.77	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
142	20241205	120632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1145	-8	5	-0.69	3044191	2648	15.91	1153	1153	1144	1498	808	1153	1148.72	1.63	0	-2	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	239	3.54	0.38	12	0.01	323.00	3022.00	2025	20231128	-43.46	1129	20241115	1.42	1854	-38.24	20240409	1129	1.42	20241115	1920	-40.36	20231218	1129	1.42	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
143	20241205	110631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	0	3	0.00	2384097	2072	12.45	1153	1153	1144	1498	808	1153	1149.75	1.63	0	-109	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	240	3.57	0.38	12	0.01	323.00	3022.00	2025	20231128	-43.06	1129	20241115	2.13	1854	-37.81	20240409	1129	2.13	20241115	1920	-39.95	20231218	1129	2.13	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
144	20241205	100628	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1145	-8	5	-0.69	2106309	1831	11.00	1153	1153	1144	1498	808	1153	1149.21	1.63	0	-99	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	239	3.54	0.38	12	0.01	323.00	3022.00	2025	20231128	-43.46	1129	20241115	1.42	1854	-38.24	20240409	1129	1.42	20241115	1920	-40.36	20231218	1129	1.42	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
145	20241205	090631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1144	-9	5	-0.78	1859738	1616	9.71	1153	1153	1144	1498	808	1153	1149.69	1.63	0	-99	1183	1167	1154	1138	1125	1161	1132	104	345	500	780	1	1	20856819	239	3.54	0.38	12	0.01	323.00	3022.00	2025	20231128	-43.51	1129	20241115	1.33	1854	-38.30	20240409	1129	1.33	20241115	1920	-40.42	20231218	1129	1.33	20241115	0.14	N	084870	500	104 억	340409	N	N	0	N	00	N
146	20241204	160620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	-17	5	-1.45	19245551	16639	56.67	1166	1170	1141	1521	819	1170	1156.65	1.63	0	254	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	240	3.57	0.38	12	0.08	323.00	3022.00	2035	20231127	-43.34	1129	20241115	2.13	1854	-37.81	20240409	1129	2.13	20241115	1920	-39.95	20231218	1129	2.13	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
147	20241204	150622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1161	-9	5	-0.77	9577998	8289	28.23	1166	1170	1141	1521	819	1170	1155.51	1.63	0	366	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	242	3.59	0.38	12	0.04	323.00	3022.00	2035	20231127	-42.95	1129	20241115	2.83	1854	-37.38	20240409	1129	2.83	20241115	1920	-39.53	20231218	1129	2.83	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
148	20241204	140620	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1154	-16	5	-1.37	8423373	7291	24.83	1166	1170	1141	1521	819	1170	1155.31	1.63	0	562	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	241	3.57	0.38	12	0.03	323.00	3022.00	2035	20231127	-43.29	1129	20241115	2.21	1854	-37.76	20240409	1129	2.21	20241115	1920	-39.90	20231218	1129	2.21	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
149	20241204	130617	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1165	-5	5	-0.43	8167955	7070	24.08	1166	1170	1141	1521	819	1170	1155.30	1.63	0	563	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	243	3.61	0.39	12	0.03	323.00	3022.00	2035	20231127	-42.75	1129	20241115	3.19	1854	-37.16	20240409	1129	3.19	20241115	1920	-39.32	20231218	1129	3.19	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
150	20241204	120616	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1145	-25	5	-2.14	6982874	6038	20.56	1166	1170	1141	1521	819	1170	1156.49	1.63	0	112	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	239	3.54	0.38	12	0.03	323.00	3022.00	2035	20231127	-43.73	1129	20241115	1.42	1854	-38.24	20240409	1129	1.42	20241115	1920	-40.36	20231218	1129	1.42	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
151	20241204	110608	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1146	-24	5	-2.05	6282529	5426	18.48	1166	1170	1146	1521	819	1170	1157.86	1.63	0	110	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	239	3.55	0.38	12	0.03	323.00	3022.00	2035	20231127	-43.69	1129	20241115	1.51	1854	-38.19	20240409	1129	1.51	20241115	1920	-40.31	20231218	1129	1.51	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
152	20241204	100613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1162	-8	5	-0.68	4672665	4033	13.74	1166	1170	1146	1521	819	1170	1158.61	1.63	0	122	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	242	3.60	0.38	12	0.02	323.00	3022.00	2035	20231127	-42.90	1129	20241115	2.92	1854	-37.32	20240409	1129	2.92	20241115	1920	-39.48	20231218	1129	2.92	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
153	20241204	090621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1146	-24	5	-2.05	3632103	3128	10.65	1166	1170	1146	1521	819	1170	1161.16	1.63	0	-52	1196	1182	1156	1142	1116	1190	1150	104	351	500	790	1	1	20856819	239	3.55	0.38	12	0.01	323.00	3022.00	2035	20231127	-43.69	1129	20241115	1.51	1854	-38.19	20240409	1129	1.51	20241115	1920	-40.31	20231218	1129	1.51	20241115	0.10	N	084870	500	104 억	340110	N	N	1	N	00	N
154	20241203	160646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1170	0	3	0.00	33876047	29361	89.15	1162	1170	1130	1521	819	1170	1153.10	1.63	0	934	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	244	3.62	0.39	12	0.14	323.00	3022.00	2035	20231127	-42.51	1129	20241115	3.63	1854	-36.89	20240409	1129	3.63	20241115	1920	-39.06	20231218	1129	3.63	20241115	0.10	N	084870	500	104 억	339176	N	N	1	N	00	N
155	20241203	150712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1159	-11	5	-0.94	24772610	21577	65.51	1162	1168	1130	1521	819	1170	1146.85	1.63	0	939	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	242	3.59	0.38	12	0.10	323.00	3022.00	2035	20231127	-43.05	1129	20241115	2.66	1854	-37.49	20240409	1129	2.66	20241115	1920	-39.64	20231218	1129	2.66	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
156	20241203	140657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1155	-15	5	-1.28	20945319	18279	55.50	1162	1168	1130	1521	819	1170	1144.22	1.63	0	926	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	241	3.58	0.38	12	0.09	323.00	3022.00	2035	20231127	-43.24	1129	20241115	2.30	1854	-37.70	20240409	1129	2.30	20241115	1920	-39.84	20231218	1129	2.30	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
157	20241203	130658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1162	-8	5	-0.68	19968543	17441	52.96	1162	1162	1130	1521	819	1170	1143.12	1.63	0	926	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	242	3.60	0.38	12	0.08	323.00	3022.00	2035	20231127	-42.90	1129	20241115	2.92	1854	-37.32	20240409	1129	2.92	20241115	1920	-39.48	20231218	1129	2.92	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
158	20241203	120710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1156	-14	5	-1.20	18994637	16600	50.40	1162	1162	1130	1521	819	1170	1142.31	1.63	0	930	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	241	3.58	0.38	12	0.08	323.00	3022.00	2035	20231127	-43.19	1129	20241115	2.39	1854	-37.65	20240409	1129	2.39	20241115	1920	-39.79	20231218	1129	2.39	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
159	20241203	110652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1142	-28	5	-2.39	15884124	13882	42.15	1162	1162	1130	1521	819	1170	1141.86	1.63	0	737	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	238	3.54	0.38	12	0.07	323.00	3022.00	2035	20231127	-43.88	1129	20241115	1.15	1854	-38.40	20240409	1129	1.15	20241115	1920	-40.52	20231218	1129	1.15	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
160	20241203	100641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1140	-30	5	-2.56	12804933	11183	33.95	1162	1162	1130	1521	819	1170	1142.12	1.63	0	814	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	238	3.53	0.38	12	0.05	323.00	3022.00	2035	20231127	-43.98	1129	20241115	0.97	1854	-38.51	20240409	1129	0.97	20241115	1920	-40.62	20231218	1129	0.97	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
161	20241203	090637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1162	-8	5	-0.68	3136892	2692	8.17	1162	1162	1161	1521	819	1170	1161.64	1.63	0	-147	1240	1204	1174	1138	1108	1190	1124	104	351	500	790	1	1	20856819	242	3.60	0.38	12	0.01	323.00	3022.00	2035	20231127	-42.90	1129	20241115	2.92	1854	-37.32	20240409	1129	2.92	20241115	1920	-39.48	20231218	1129	2.92	20241115	0.10	N	084870	500	104 억	339176	N	N	0	N	00	N
162	20241202	160624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1170	-48	5	-3.94	35584965	30604	402.63	1182	1210	1144	1583	853	1218	1162.76	1.63	0	-845	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	244	3.62	0.39	12	0.15	323.00	3022.00	2035	20231127	-42.51	1129	20241115	3.63	1854	-36.89	20240409	1129	3.63	20241115	1920	-39.06	20231218	1129	3.63	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
163	20241202	150713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1153	-65	5	-5.34	27271245	23475	308.84	1182	1210	1144	1583	853	1218	1161.71	1.63	0	-604	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	240	3.57	0.38	12	0.11	323.00	3022.00	2035	20231127	-43.34	1129	20241115	2.13	1854	-37.81	20240409	1129	2.13	20241115	1920	-39.95	20231218	1129	2.13	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
164	20241202	140650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1157	-61	5	-5.01	18386467	15758	207.31	1182	1210	1155	1583	853	1218	1166.80	1.63	0	-377	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	241	3.58	0.38	12	0.08	323.00	3022.00	2035	20231127	-43.14	1129	20241115	2.48	1854	-37.59	20240409	1129	2.48	20241115	1920	-39.74	20231218	1129	2.48	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
165	20241202	130639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1159	-59	5	-4.84	14193041	12134	159.64	1182	1210	1157	1583	853	1218	1169.69	1.63	0	108	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	242	3.59	0.38	12	0.06	323.00	3022.00	2035	20231127	-43.05	1129	20241115	2.66	1854	-37.49	20240409	1129	2.66	20241115	1920	-39.64	20231218	1129	2.66	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
166	20241202	120652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1160	-58	5	-4.76	11619455	9914	130.43	1182	1210	1160	1583	853	1218	1172.02	1.63	0	304	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	242	3.59	0.38	12	0.05	323.00	3022.00	2035	20231127	-43.00	1129	20241115	2.75	1854	-37.43	20240409	1129	2.75	20241115	1920	-39.58	20231218	1129	2.75	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
167	20241202	110619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1165	-53	5	-4.35	7798041	6631	87.24	1182	1210	1164	1583	853	1218	1176.00	1.63	0	299	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	243	3.61	0.39	12	0.03	323.00	3022.00	2035	20231127	-42.75	1129	20241115	3.19	1854	-37.16	20240409	1129	3.19	20241115	1920	-39.32	20231218	1129	3.19	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
168	20241202	100622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1167	-51	5	-4.19	6150278	5218	68.65	1182	1210	1167	1583	853	1218	1178.67	1.63	0	339	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	243	3.61	0.39	12	0.03	323.00	3022.00	2035	20231127	-42.65	1129	20241115	3.37	1854	-37.06	20240409	1129	3.37	20241115	1920	-39.22	20231218	1129	3.37	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N
169	20241202	090619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1210	-8	5	-0.66	892438	755	9.93	1182	1210	1182	1583	853	1218	1182.04	1.63	0	84	1247	1232	1215	1200	1183	1240	1208	104	365	500	820	1	1	20856819	252	3.75	0.40	12	0.00	323.00	3022.00	2035	20231127	-40.54	1129	20241115	7.17	1854	-34.74	20240409	1129	7.17	20241115	1920	-36.98	20231218	1129	7.17	20241115	0.10	N	084870	500	104 억	340021	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History