KissMeData/001070/price/prices-20241201.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160115	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
3	20241231	150116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
4	20241231	140116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
5	20241231	130116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
6	20241231	120116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
7	20241231	110115	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
8	20241231	100116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
9	20241231	090116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
10	20241230	160115	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	6275460	1189	12.72	5220	5320	5200	6850	3690	5270	5277.93	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
11	20241230	150116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5280	10	2	0.19	2403190	455	4.87	5220	5320	5220	6850	3690	5270	5281.74	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	280	-7.62	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.69	4730	20241209	11.63	8340	-36.69	20240216	4730	11.63	20241209	8340	-36.69	20240216	4730	11.63	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
12	20241230	140116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5300	30	2	0.57	2387370	452	4.84	5220	5320	5220	6850	3690	5270	5281.79	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.65	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.45	4730	20241209	12.05	8340	-36.45	20240216	4730	12.05	20241209	8340	-36.45	20240216	4730	12.05	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
13	20241230	130116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	2329120	441	4.72	5220	5320	5220	6850	3690	5270	5281.45	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
14	20241230	120116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	2228420	422	4.52	5220	5320	5220	6850	3690	5270	5280.62	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
15	20241230	110115	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5310	40	2	0.76	1167170	222	2.38	5220	5320	5220	6850	3690	5270	5257.52	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.66	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
16	20241230	100116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5300	30	2	0.57	1124760	214	2.29	5220	5320	5220	6850	3690	5270	5255.89	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	281	-7.65	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.45	4730	20241209	12.05	8340	-36.45	20240216	4730	12.05	20241209	8340	-36.45	20240216	4730	12.05	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
17	20241230	090116	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	5220	-50	5	-0.95	5220	1	0.01	5220	5220	5220	6850	3690	5270	5220.00	0.26	0	5556	5412	5256	5112	4956	5335	5035	53	1580	1000	3790	10	1	5300000	277	-7.53	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.41	4730	20241209	10.36	8340	-37.41	20240216	4730	10.36	20241209	8340	-37.41	20240216	4730	10.36	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
18	20241227	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5270	-110	5	-2.04	49022420	9346	101.53	5340	5400	5100	6990	3770	5380	5245.28	0.26	4	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	279	-7.60	0.17	12	0.18	-693.00	31283.00	8340	20240216	-36.81	4730	20241209	11.42	8340	-36.81	20240216	4730	11.42	20241209	8340	-36.81	20240216	4730	11.42	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
19	20241227	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5270	-110	5	-2.04	43246710	8250	89.63	5340	5400	5100	6990	3770	5380	5242.03	0.26	932	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	279	-7.60	0.17	12	0.16	-693.00	31283.00	8340	20240216	-36.81	4730	20241209	11.42	8340	-36.81	20240216	4730	11.42	20241209	8340	-36.81	20240216	4730	11.42	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
20	20241227	140116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-50	5	-0.93	32244990	6122	66.51	5340	5400	5200	6990	3770	5380	5267.07	0.26	-2	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	282	-7.69	0.17	12	0.12	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
21	20241227	130116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	13167520	2481	26.95	5340	5400	5250	6990	3770	5380	5307.34	0.26	-1	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
22	20241227	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-30	5	-0.56	12757600	2404	26.12	5340	5400	5250	6990	3770	5380	5306.82	0.26	-1	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	284	-7.72	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
23	20241227	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	20	2	0.37	12152970	2291	24.89	5340	5400	5250	6990	3770	5380	5304.66	0.26	-1	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	286	-7.79	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	8340	-35.25	20240216	4730	14.16	20241209	8340	-35.25	20240216	4730	14.16	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
24	20241227	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-50	5	-0.93	6268910	1190	12.93	5340	5340	5250	6990	3770	5380	5267.99	0.26	-1	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	282	-7.69	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
25	20241227	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	48060	9	0.10	5340	5340	5340	6990	3770	5380	5340.00	0.26	3	5620	5500	5350	5230	5080	5425	5155	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
26	20241226	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	30	2	0.56	48854280	9205	74.96	5470	5470	5200	6950	3750	5350	5307.36	0.26	8	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	285	-7.76	0.17	12	0.17	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
27	20241226	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5220	-130	5	-2.43	38579970	7283	59.31	5470	5470	5200	6950	3750	5350	5297.26	0.26	1335	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	277	-7.53	0.17	12	0.14	-693.00	31283.00	8340	20240216	-37.41	4730	20241209	10.36	8340	-37.41	20240216	4730	10.36	20241209	8340	-37.41	20240216	4730	10.36	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
28	20241226	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	20	2	0.37	18508900	3460	28.18	5470	5470	5260	6950	3750	5350	5349.39	0.26	16	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	285	-7.75	0.17	12	0.07	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
29	20241226	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	0	3	0.00	17768810	3322	27.05	5470	5470	5260	6950	3750	5350	5348.83	0.26	16	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	284	-7.72	0.17	12	0.06	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
30	20241226	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	10	2	0.19	16586740	3099	25.24	5470	5470	5270	6950	3750	5350	5352.29	0.26	16	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	284	-7.73	0.17	12	0.06	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
31	20241226	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	30	2	0.56	11666690	2181	17.76	5470	5470	5270	6950	3750	5350	5349.24	0.26	10	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	285	-7.76	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
32	20241226	100116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	50	2	0.93	10005110	1868	15.21	5470	5470	5350	6950	3750	5350	5356.05	0.26	0	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	286	-7.79	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	8340	-35.25	20240216	4730	14.16	20241209	8340	-35.25	20240216	4730	14.16	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
33	20241226	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5470	120	2	2.24	109400	20	0.16	5470	5470	5470	6950	3750	5350	5470.00	0.26	0	6136	5742	5476	5082	4816	5940	5280	53	1600	1000	3850	10	1	5300000	290	-7.89	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	8340	-34.41	20240216	4730	15.64	20241209	8340	-34.41	20240216	4730	15.64	20241209	N	001070	1000	53 억	13972	N	N	0	N	N
34	20241224	160116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	10	2	0.19	67604940	12277	1561.96	5340	5870	5210	6940	3740	5340	5506.93	0.27	-79	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	284	-7.72	0.17	12	0.23	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
35	20241224	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	80	2	1.50	64398830	11678	1485.75	5340	5870	5210	6940	3740	5340	5514.54	0.27	-10	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	287	-7.82	0.17	12	0.22	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
36	20241224	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5430	90	2	1.69	64361020	11671	1484.86	5340	5870	5210	6940	3740	5340	5514.61	0.27	-10	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	288	-7.84	0.17	12	0.22	-693.00	31283.00	8340	20240216	-34.89	4730	20241209	14.80	8340	-34.89	20240216	4730	14.80	20241209	8340	-34.89	20240216	4730	14.80	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
37	20241224	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5480	140	2	2.62	62069210	11245	1430.66	5340	5870	5210	6940	3740	5340	5519.72	0.27	-78	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	290	-7.91	0.18	12	0.21	-693.00	31283.00	8340	20240216	-34.29	4730	20241209	15.86	8340	-34.29	20240216	4730	15.86	20241209	8340	-34.29	20240216	4730	15.86	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
38	20241224	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	80	2	1.50	61916910	11217	1427.10	5340	5870	5210	6940	3740	5340	5519.92	0.27	-78	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	287	-7.82	0.17	12	0.21	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
39	20241224	110116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5470	130	2	2.43	58738520	10624	1351.65	5340	5870	5210	6940	3740	5340	5528.85	0.27	-77	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	290	-7.89	0.17	12	0.20	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	8340	-34.41	20240216	4730	15.64	20241209	8340	-34.41	20240216	4730	15.64	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
40	20241224	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	80	2	1.50	13597100	2527	321.50	5340	5510	5210	6940	3740	5340	5380.73	0.27	-78	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	287	-7.82	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
41	20241224	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5410	70	2	1.31	3995120	748	95.17	5340	5410	5340	6940	3740	5340	5341.07	0.27	-79	5406	5372	5326	5292	5246	5350	5270	53	1600	1000	3840	10	1	5300000	287	-7.81	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.13	4730	20241209	14.38	8340	-35.13	20240216	4730	14.38	20241209	8340	-35.13	20240216	4730	14.38	20241209	N	001070	1000	53 억	14051	N	N	7	N	N
42	20241223	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-20	5	-0.37	4130640	776	45.20	5350	5360	5280	6960	3760	5360	5322.99	0.27	129	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	283	-7.71	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	14072	N	N	7	N	N
43	20241223	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-30	5	-0.56	2961600	557	32.44	5350	5360	5280	6960	3760	5360	5317.06	0.27	149	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
44	20241223	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-30	5	-0.56	1989660	374	21.78	5350	5360	5280	6960	3760	5360	5319.95	0.27	27	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
45	20241223	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-30	5	-0.56	1760770	331	19.28	5350	5360	5280	6960	3760	5360	5319.55	0.27	-1	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
46	20241223	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-20	5	-0.37	950730	179	10.43	5350	5360	5280	6960	3760	5360	5311.34	0.27	-1	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
47	20241223	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-20	5	-0.37	683730	129	7.51	5350	5360	5280	6960	3760	5360	5300.23	0.27	15	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
48	20241223	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-20	5	-0.37	683730	129	7.51	5350	5360	5280	6960	3760	5360	5300.23	0.27	15	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
49	20241223	090116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-10	5	-0.19	48150	9	0.52	5350	5350	5350	6960	3760	5360	5350.00	0.27	-1	5460	5410	5330	5280	5200	5435	5305	53	1600	1000	3850	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14072	N	N	0	N	N
50	20241220	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	-30	5	-0.56	9085800	1711	120.15	5310	5380	5250	7000	3780	5390	5310.23	0.27	22	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	284	-7.73	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
51	20241220	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	-70	5	-1.30	5610160	1059	74.37	5310	5380	5250	7000	3780	5390	5297.60	0.27	233	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	282	-7.68	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	8340	-36.21	20240216	4730	12.47	20241209	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
52	20241220	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-60	5	-1.11	4911440	927	65.10	5310	5380	5250	7000	3780	5390	5298.21	0.27	184	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	282	-7.69	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
53	20241220	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	-30	5	-0.56	1290410	242	16.99	5310	5380	5270	7000	3780	5390	5332.27	0.27	12	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	284	-7.73	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
54	20241220	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	-30	5	-0.56	1231450	231	16.22	5310	5380	5270	7000	3780	5390	5330.95	0.27	12	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	284	-7.73	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
55	20241220	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	-20	5	-0.37	1156560	217	15.24	5310	5380	5270	7000	3780	5390	5329.77	0.27	12	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
56	20241220	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5270	-120	5	-2.23	861680	162	11.38	5310	5380	5270	7000	3780	5390	5319.01	0.27	8	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	279	-7.60	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.81	4730	20241209	11.42	8340	-36.81	20240216	4730	11.42	20241209	8340	-36.81	20240216	4730	11.42	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
57	20241220	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-80	5	-1.48	536310	101	7.09	5310	5310	5310	7000	3780	5390	5310.00	0.27	0	5596	5492	5336	5232	5076	5415	5155	53	1610	1000	3880	10	1	5300000	281	-7.66	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	14062	N	N	0	N	N
58	20241219	160116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	-60	5	-1.10	7555720	1422	50.79	5440	5440	5180	7080	3820	5450	5313.45	0.27	-23	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	286	-7.78	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	8340	-35.37	20240216	4730	13.95	20241209	8340	-35.37	20240216	4730	13.95	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
59	20241219	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-70	5	-1.28	6435490	1213	43.32	5440	5440	5180	7080	3820	5450	5305.43	0.27	68	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	285	-7.76	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
60	20241219	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	-90	5	-1.65	6365560	1200	42.86	5440	5440	5180	7080	3820	5450	5304.63	0.27	81	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	284	-7.73	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
61	20241219	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-100	5	-1.83	5177450	978	34.93	5440	5440	5180	7080	3820	5450	5293.92	0.27	82	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	284	-7.72	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
62	20241219	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	-60	5	-1.10	4569740	863	30.82	5440	5440	5180	7080	3820	5450	5295.18	0.27	-18	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	286	-7.78	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	8340	-35.37	20240216	4730	13.95	20241209	8340	-35.37	20240216	4730	13.95	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
63	20241219	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-70	5	-1.28	4077750	771	27.54	5440	5440	5180	7080	3820	5450	5288.91	0.27	-18	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	285	-7.76	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
64	20241219	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	-60	5	-1.10	4029490	762	27.21	5440	5440	5180	7080	3820	5450	5288.04	0.27	-14	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	286	-7.78	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	8340	-35.37	20240216	4730	13.95	20241209	8340	-35.37	20240216	4730	13.95	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
65	20241219	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-220	5	-4.04	2973640	562	20.07	5440	5440	5200	7080	3820	5450	5291.17	0.27	94	5663	5556	5433	5326	5203	5610	5380	53	1630	1000	3920	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	4730	20241209	10.57	8340	-37.29	20240216	4730	10.57	20241209	8340	-37.29	20240216	4730	10.57	20241209	N	001070	1000	53 억	14080	N	N	8	N	N
66	20241218	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5450	80	2	1.49	14986540	2776	449.92	5350	5540	5310	6980	3760	5370	5398.61	0.27	-47	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	289	-7.86	0.17	12	0.05	-693.00	31283.00	8340	20240216	-34.65	4730	20241209	15.22	8340	-34.65	20240216	4730	15.22	20241209	8340	-34.65	20240216	4730	15.22	20241209	N	001070	1000	53 억	14132	N	N	8	N	N
67	20241218	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	50	2	0.93	11259420	2092	339.06	5350	5540	5310	6980	3760	5370	5382.13	0.27	-38	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	287	-7.82	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
68	20241218	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	30	2	0.56	8499660	1580	256.08	5350	5540	5310	6980	3760	5370	5379.53	0.27	452	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	286	-7.79	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	8340	-35.25	20240216	4730	14.16	20241209	8340	-35.25	20240216	4730	14.16	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
69	20241218	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	30	2	0.56	8499660	1580	256.08	5350	5540	5310	6980	3760	5370	5379.53	0.27	452	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	286	-7.79	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.25	4730	20241209	14.16	8340	-35.25	20240216	4730	14.16	20241209	8340	-35.25	20240216	4730	14.16	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
70	20241218	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	50	2	0.93	6971960	1295	209.89	5350	5540	5340	6980	3760	5370	5383.75	0.27	451	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
71	20241218	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	50	2	0.93	6836620	1270	205.83	5350	5540	5340	6980	3760	5370	5383.17	0.27	448	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
72	20241218	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	50	2	0.93	6233960	1158	187.68	5350	5540	5340	6980	3760	5370	5383.39	0.27	448	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	287	-7.82	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
73	20241218	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-20	5	-0.37	262150	49	7.94	5350	5350	5350	6980	3760	5370	5350.00	0.27	0	5423	5396	5353	5326	5283	5375	5305	53	1610	1000	3860	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14132	N	N	0	N	N
74	20241217	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	-10	5	-0.19	2493180	467	20.14	5380	5380	5310	6990	3770	5380	5338.72	0.27	-30	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	285	-7.75	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
75	20241217	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5360	-20	5	-0.37	2407330	451	19.45	5380	5380	5310	6990	3770	5380	5337.76	0.27	-27	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	284	-7.73	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	8340	-35.73	20240216	4730	13.32	20241209	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
76	20241217	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-70	5	-1.30	2135470	400	17.25	5380	5380	5310	6990	3770	5380	5338.68	0.27	-27	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	281	-7.66	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	8340	-36.33	20240216	4730	12.26	20241209	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
77	20241217	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-50	5	-0.93	1821280	341	14.70	5380	5380	5320	6990	3770	5380	5341.00	0.27	-23	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
78	20241217	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-50	5	-0.93	1251960	235	10.13	5380	5380	5320	6990	3770	5380	5327.49	0.27	-27	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	282	-7.69	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	8340	-36.09	20240216	4730	12.68	20241209	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
79	20241217	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	-10	5	-0.19	91440	17	0.73	5380	5380	5370	6990	3770	5380	5378.82	0.27	-13	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
80	20241217	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	-10	5	-0.19	86070	16	0.69	5380	5380	5370	6990	3770	5380	5379.38	0.27	-13	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
81	20241217	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	0.27	0	5446	5412	5366	5332	5286	5430	5350	53	1610	1000	3870	10	1	5300000	285	-7.76	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14162	N	N	0	N	N
82	20241216	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	60	2	1.13	12401340	2319	352.43	5320	5400	5320	6910	3730	5320	5347.71	0.27	-23	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	285	-7.76	0.17	12	0.04	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
83	20241216	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	60	2	1.13	5030150	939	142.71	5320	5400	5320	6910	3730	5320	5356.92	0.27	-7	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	285	-7.76	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
84	20241216	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	50	2	0.94	4266300	796	120.97	5320	5400	5320	6910	3730	5320	5359.67	0.27	-7	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	285	-7.75	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
85	20241216	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	60	2	1.13	4255560	794	120.67	5320	5400	5320	6910	3730	5320	5359.65	0.27	-7	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	285	-7.76	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	8340	-35.49	20240216	4730	13.74	20241209	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
86	20241216	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	0	3	0.00	3914840	730	110.94	5320	5400	5320	6910	3730	5320	5362.79	0.27	-7	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	282	-7.68	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	8340	-36.21	20240216	4730	12.47	20241209	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
87	20241216	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	20	2	0.38	559860	105	15.96	5320	5400	5320	6910	3730	5320	5332.00	0.27	4	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	8340	-35.97	20240216	4730	12.90	20241209	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
88	20241216	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5370	50	2	0.94	479290	90	13.68	5320	5400	5320	6910	3730	5320	5325.44	0.27	4	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	8340	-35.61	20240216	4730	13.53	20241209	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
89	20241216	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	0	3	0.00	0	0	0.00	0	0	0	6910	3730	5320	0.00	0.27	0	5513	5416	5363	5266	5213	5465	5315	53	1590	1000	3830	10	1	5300000	282	-7.68	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	8340	-36.21	20240216	4730	12.47	20241209	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	14189	N	N	5	N	N
90	20241213	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	60	2	1.14	3534070	658	69.63	5310	5460	5310	6830	3690	5260	5370.93	0.27	-33	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	282	-7.68	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	8340	-36.21	20240216	4730	12.47	20241209	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	14222	N	N	5	N	N
91	20241213	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	160	2	3.04	2953390	549	58.10	5310	5460	5310	6830	3690	5260	5379.58	0.27	-23	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	287	-7.82	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
92	20241213	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5440	180	2	3.42	2694510	501	53.02	5310	5460	5310	6830	3690	5260	5378.26	0.27	-23	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	288	-7.85	0.17	12	0.01	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	8340	-34.77	20240216	4730	15.01	20241209	8340	-34.77	20240216	4730	15.01	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
93	20241213	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5420	160	2	3.04	1959930	366	38.73	5310	5420	5310	6830	3690	5260	5355.00	0.27	-23	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	287	-7.82	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.01	4730	20241209	14.59	8340	-35.01	20240216	4730	14.59	20241209	8340	-35.01	20240216	4730	14.59	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
94	20241213	120115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	130	2	2.47	1468750	275	29.10	5310	5390	5310	6830	3690	5260	5340.91	0.27	-20	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	286	-7.78	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	8340	-35.37	20240216	4730	13.95	20241209	8340	-35.37	20240216	4730	13.95	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
95	20241213	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	90	2	1.71	1022870	192	20.32	5310	5370	5310	6830	3690	5260	5327.45	0.27	-20	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
96	20241213	100115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	90	2	1.71	739000	139	14.71	5310	5350	5310	6830	3690	5260	5316.55	0.27	-20	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	8340	-35.85	20240216	4730	13.11	20241209	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
97	20241213	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	60	2	1.14	483240	91	9.63	5310	5320	5310	6830	3690	5260	5310.33	0.27	-18	5326	5292	5226	5192	5126	5310	5210	53	1570	1000	3780	10	1	5300000	282	-7.68	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	8340	-36.21	20240216	4730	12.47	20241209	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	14222	N	N	0	N	N
98	20241212	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5260	60	2	1.15	4912800	945	68.63	5200	5260	5160	6760	3640	5200	5198.73	0.27	-8	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	279	-7.59	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.93	4730	20241209	11.21	8340	-36.93	20240216	4730	11.21	20241209	8340	-36.93	20240216	4730	11.21	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
99	20241212	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5250	50	2	0.96	4465930	860	62.45	5200	5250	5160	6760	3640	5200	5192.94	0.27	-8	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	278	-7.58	0.17	12	0.02	-693.00	31283.00	8340	20240216	-37.05	4730	20241209	10.99	8340	-37.05	20240216	4730	10.99	20241209	8340	-37.05	20240216	4730	10.99	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
100	20241212	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	30	2	0.58	4020550	775	56.28	5200	5230	5160	6760	3640	5200	5187.81	0.27	-8	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	4730	20241209	10.57	8340	-37.29	20240216	4730	10.57	20241209	8340	-37.29	20240216	4730	10.57	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
101	20241212	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	0	3	0.00	3109890	600	43.57	5200	5200	5160	6760	3640	5200	5183.15	0.27	-7	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	276	-7.50	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
102	20241212	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	0	3	0.00	2908200	561	40.74	5200	5200	5160	6760	3640	5200	5183.96	0.27	-17	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	276	-7.50	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
103	20241212	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	0	3	0.00	2908200	561	40.74	5200	5200	5160	6760	3640	5200	5183.96	0.27	-17	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	276	-7.50	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
104	20241212	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	0	3	0.00	2908200	561	40.74	5200	5200	5160	6760	3640	5200	5183.96	0.27	-17	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	276	-7.50	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
105	20241212	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	0	3	0.00	431600	83	6.03	5200	5200	5200	6760	3640	5200	5200.00	0.27	-9	5286	5242	5186	5142	5086	5265	5165	53	1560	1000	3740	10	1	5300000	276	-7.50	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14229	N	N	0	N	N
106	20241211	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	50	2	0.97	7110520	1377	29.06	5150	5230	5130	6690	3610	5150	5163.78	0.27	-58	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	276	-7.50	0.17	12	0.03	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
107	20241211	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5190	40	2	0.78	6523120	1264	26.68	5150	5230	5130	6690	3610	5150	5160.70	0.27	-59	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	275	-7.49	0.17	12	0.02	-693.00	31283.00	8340	20240216	-37.77	4730	20241209	9.73	8340	-37.77	20240216	4730	9.73	20241209	8340	-37.77	20240216	4730	9.73	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
108	20241211	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5210	60	2	1.17	6231830	1208	25.50	5150	5220	5130	6690	3610	5150	5158.80	0.27	-61	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	276	-7.52	0.17	12	0.02	-693.00	31283.00	8340	20240216	-37.53	4730	20241209	10.15	8340	-37.53	20240216	4730	10.15	20241209	8340	-37.53	20240216	4730	10.15	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
109	20241211	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	50	2	0.97	6091480	1181	24.93	5150	5220	5130	6690	3610	5150	5157.90	0.27	-61	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	276	-7.50	0.17	12	0.02	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
110	20241211	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	50	2	0.97	5977080	1159	24.46	5150	5220	5130	6690	3610	5150	5157.10	0.27	-61	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	276	-7.50	0.17	12	0.02	-693.00	31283.00	8340	20240216	-37.65	4730	20241209	9.94	8340	-37.65	20240216	4730	9.94	20241209	8340	-37.65	20240216	4730	9.94	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
111	20241211	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	10	2	0.19	5441280	1055	22.27	5150	5220	5130	6690	3610	5150	5157.61	0.27	-61	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	273	-7.45	0.16	12	0.02	-693.00	31283.00	8340	20240216	-38.13	4730	20241209	9.09	8340	-38.13	20240216	4730	9.09	20241209	8340	-38.13	20240216	4730	9.09	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
112	20241211	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	10	2	0.19	4810870	933	19.69	5150	5200	5130	6690	3610	5150	5156.35	0.27	-61	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	273	-7.45	0.16	12	0.02	-693.00	31283.00	8340	20240216	-38.13	4730	20241209	9.09	8340	-38.13	20240216	4730	9.09	20241209	8340	-38.13	20240216	4730	9.09	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
113	20241211	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	0	3	0.00	674650	131	2.76	5150	5150	5150	6690	3610	5150	5150.00	0.27	0	5323	5236	5063	4976	4803	5280	5020	53	1540	1000	3700	10	1	5300000	273	-7.43	0.16	12	0.00	-693.00	31283.00	8340	20240216	-38.25	4730	20241209	8.88	8340	-38.25	20240216	4730	8.88	20241209	8340	-38.25	20240216	4730	8.88	20241209	N	001070	1000	53 억	14288	N	N	0	N	N
114	20241210	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	260	2	5.32	23686205	4738	36.66	4890	5150	4890	6350	3425	4890	4999.20	0.27	8	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	273	-7.43	0.16	12	0.09	-693.00	31283.00	8340	20240216	-38.25	4730	20241209	8.88	8340	-38.25	20240216	4730	8.88	20241209	8340	-38.25	20240216	4730	8.88	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
115	20241210	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5100	210	2	4.29	19668395	3955	30.60	4890	5140	4890	6350	3425	4890	4973.05	0.27	20	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	270	-7.36	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.85	4730	20241209	7.82	8340	-38.85	20240216	4730	7.82	20241209	8340	-38.85	20240216	4730	7.82	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
116	20241210	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5140	250	2	5.11	19632565	3948	30.55	4890	5140	4890	6350	3425	4890	4972.79	0.27	20	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	272	-7.42	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.37	4730	20241209	8.67	8340	-38.37	20240216	4730	8.67	20241209	8340	-38.37	20240216	4730	8.67	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
117	20241210	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5080	190	2	3.89	16775105	3386	26.20	4890	5080	4890	6350	3425	4890	4954.25	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	10	1	5300000	269	-7.33	0.16	12	0.06	-693.00	31283.00	8340	20240216	-39.09	4730	20241209	7.40	8340	-39.09	20240216	4730	7.40	20241209	8340	-39.09	20240216	4730	7.40	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
118	20241210	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	8997210	1829	14.15	4890	4945	4890	6350	3425	4890	4919.20	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
119	20241210	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	8216690	1671	12.93	4890	4945	4890	6350	3425	4890	4917.23	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
120	20241210	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4940	50	2	1.02	7900840	1607	12.44	4890	4945	4890	6350	3425	4890	4916.52	0.27	47	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	262	-7.13	0.16	12	0.03	-693.00	31283.00	8340	20240216	-40.77	4730	20241209	4.44	8340	-40.77	20240216	4730	4.44	20241209	8340	-40.77	20240216	4730	4.44	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
121	20241210	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4890	0	3	0.00	0	0	0.00	0	0	0	6350	3425	4890	0.00	0.27	0	5303	5096	4913	4706	4523	5005	4615	53	1460	1000	3520	5	1	5300000	259	-7.06	0.16	12	0.00	-693.00	31283.00	8340	20240216	-41.37	4730	20241209	3.38	8340	-41.37	20240216	4730	3.38	20241209	8340	-41.37	20240216	4730	3.38	20241209	N	001070	1000	53 억	14280	N	N	0	N	N
122	20241209	160114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4890	-270	5	-5.23	63095020	12923	337.86	5120	5120	4730	6700	3620	5160	4882.38	0.27	-144	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	259	-7.06	0.16	12	0.24	-693.00	31283.00	8340	20240216	-41.37	4730	20241209	3.38	8340	-41.37	20240216	4730	3.38	20241209	8340	-41.37	20240216	4730	3.38	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
123	20241209	150114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4800	-360	5	-6.98	52304930	10697	279.66	5120	5120	4730	6700	3620	5160	4889.68	0.27	1241	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	254	-6.93	0.15	12	0.20	-693.00	31283.00	8340	20240216	-42.45	4730	20241209	1.48	8340	-42.45	20240216	4730	1.48	20241209	8340	-42.45	20240216	4730	1.48	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
124	20241209	140114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4730	-430	5	-8.33	50626120	10347	270.51	5120	5120	4730	6700	3620	5160	4892.83	0.27	1547	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	251	-6.83	0.15	12	0.20	-693.00	31283.00	8340	20240216	-43.29	4730	20241209	0.00	8340	-43.29	20240216	4730	0.00	20241209	8340	-43.29	20240216	4730	0.00	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
125	20241209	130115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4920	-240	5	-4.65	27519525	5535	144.71	5120	5120	4920	6700	3620	5160	4971.91	0.27	1019	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	261	-7.10	0.16	12	0.10	-693.00	31283.00	8340	20240216	-41.01	4920	20241209	0.00	8340	-41.01	20240216	4920	0.00	20241209	8340	-41.01	20240216	4920	0.00	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
126	20241209	120114	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4940	-220	5	-4.26	26283205	5284	138.14	5120	5120	4935	6700	3620	5160	4974.11	0.27	1019	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	262	-7.13	0.16	12	0.10	-693.00	31283.00	8340	20240216	-40.77	4935	20241209	0.10	8340	-40.77	20240216	4935	0.10	20241209	8340	-40.77	20240216	4935	0.10	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
127	20241209	110115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4940	-220	5	-4.26	20004455	4013	104.92	5120	5120	4940	6700	3620	5160	4984.91	0.27	956	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	262	-7.13	0.16	12	0.08	-693.00	31283.00	8340	20240216	-40.77	4940	20241209	0.00	8340	-40.77	20240216	4940	0.00	20241209	8340	-40.77	20240216	4940	0.00	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
128	20241209	100115	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	4990	-170	5	-3.29	18654915	3740	97.78	5120	5120	4940	6700	3620	5160	4987.95	0.27	952	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	5	1	5300000	264	-7.20	0.16	12	0.07	-693.00	31283.00	8340	20240216	-40.17	4940	20241209	1.01	8340	-40.17	20240216	4940	1.01	20241209	8340	-40.17	20240216	4940	1.01	20241209	N	001070	1000	53 억	14430	N	N	0	N	N
129	20241209	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	0.27	0	5426	5292	5166	5032	4906	5230	4970	53	1540	1000	3710	10	1	5300000	273	-7.45	0.16	12	0.00	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14430	N	N	0	N	N
130	20241206	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	-30	5	-0.58	19480310	3825	117.04	5190	5300	5040	6740	3640	5190	5092.89	0.27	-74	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.45	0.16	12	0.07	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
131	20241206	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5160	-30	5	-0.58	17467900	3434	105.08	5190	5300	5040	6740	3640	5190	5086.75	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.45	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.13	5000	20240805	3.20	8340	-38.13	20240216	5000	3.20	20240805	8340	-38.13	20240216	5000	3.20	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
132	20241206	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5170	-20	5	-0.39	17297810	3401	104.07	5190	5300	5040	6740	3640	5190	5086.10	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	274	-7.46	0.17	12	0.06	-693.00	31283.00	8340	20240216	-38.01	5000	20240805	3.40	8340	-38.01	20240216	5000	3.40	20240805	8340	-38.01	20240216	5000	3.40	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
133	20241206	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5170	-20	5	-0.39	16556550	3257	99.66	5190	5300	5040	6740	3640	5190	5083.37	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	274	-7.46	0.17	12	0.06	-693.00	31283.00	8340	20240216	-38.01	5000	20240805	3.40	8340	-38.01	20240216	5000	3.40	20240805	8340	-38.01	20240216	5000	3.40	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
134	20241206	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	-40	5	-0.77	16145110	3177	97.22	5190	5300	5040	6740	3640	5190	5081.87	0.27	-69	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	273	-7.43	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.25	5000	20240805	3.00	8340	-38.25	20240216	5000	3.00	20240805	8340	-38.25	20240216	5000	3.00	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
135	20241206	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5050	-140	5	-2.70	10165940	1995	61.05	5190	5300	5040	6740	3640	5190	5095.71	0.27	-74	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	268	-7.29	0.16	12	0.04	-693.00	31283.00	8340	20240216	-39.45	5000	20240805	1.00	8340	-39.45	20240216	5000	1.00	20240805	8340	-39.45	20240216	5000	1.00	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
136	20241206	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5220	30	2	0.58	369650	71	2.17	5190	5300	5190	6740	3640	5190	5206.34	0.27	0	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	277	-7.53	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.41	5000	20240805	4.40	8340	-37.41	20240216	5000	4.40	20240805	8340	-37.41	20240216	5000	4.40	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
137	20241206	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	0.27	0	5470	5330	5240	5100	5010	5285	5055	53	1550	1000	3730	10	1	5300000	275	-7.49	0.17	12	0.00	-693.00	31283.00	8340	20240216	-37.77	5000	20240805	3.80	8340	-37.77	20240216	5000	3.80	20240805	8340	-37.77	20240216	5000	3.80	20240805	N	001070	1000	53 억	14504	N	N	0	N	N
138	20241205	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5190	-70	5	-1.33	17020430	3268	106.97	5250	5380	5150	6830	3690	5260	5208.27	0.27	-61	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.49	0.17	12	0.06	-693.00	31283.00	8340	20240216	-37.77	5000	20240805	3.80	8340	-37.77	20240216	5000	3.80	20240805	8340	-37.77	20240216	5000	3.80	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
139	20241205	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5150	-110	5	-2.09	15515320	2978	97.48	5250	5380	5150	6830	3690	5260	5209.98	0.27	-10	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	273	-7.43	0.16	12	0.06	-693.00	31283.00	8340	20240216	-38.25	5000	20240805	3.00	8340	-38.25	20240216	5000	3.00	20240805	8340	-38.25	20240216	5000	3.00	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
140	20241205	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5180	-80	5	-1.52	12659590	2425	79.38	5250	5380	5150	6830	3690	5260	5220.45	0.27	-30	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.47	0.17	12	0.05	-693.00	31283.00	8340	20240216	-37.89	5000	20240805	3.60	8340	-37.89	20240216	5000	3.60	20240805	8340	-37.89	20240216	5000	3.60	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
141	20241205	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5180	-80	5	-1.52	11135630	2130	69.72	5250	5380	5150	6830	3690	5260	5228.00	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	275	-7.47	0.17	12	0.04	-693.00	31283.00	8340	20240216	-37.89	5000	20240805	3.60	8340	-37.89	20240216	5000	3.60	20240805	8340	-37.89	20240216	5000	3.60	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
142	20241205	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-30	5	-0.57	3815840	722	23.63	5250	5380	5210	6830	3690	5260	5285.10	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
143	20241205	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-30	5	-0.57	3471840	656	21.47	5250	5380	5210	6830	3690	5260	5292.44	0.27	-29	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	277	-7.55	0.17	12	0.01	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
144	20241205	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5300	40	2	0.76	2671560	503	16.46	5250	5380	5220	6830	3690	5260	5311.25	0.27	-46	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	281	-7.65	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.45	5000	20240805	6.00	8340	-36.45	20240216	5000	6.00	20240805	8340	-36.45	20240216	5000	6.00	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
145	20241205	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5260	0	3	0.00	320260	61	2.00	5250	5260	5250	6830	3690	5260	5250.16	0.27	-7	5433	5346	5253	5166	5073	5300	5120	53	1570	1000	3780	10	1	5300000	279	-7.59	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.93	5000	20240805	5.20	8340	-36.93	20240216	5000	5.20	20240805	8340	-36.93	20240216	5000	5.20	20240805	N	001070	1000	53 억	14565	N	N	0	N	N
146	20241204	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5260	-80	5	-1.50	15985270	3043	240.36	5290	5340	5160	6940	3740	5340	5253.13	0.28	-71	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	279	-7.59	0.17	12	0.06	-693.00	31283.00	8340	20240216	-36.93	5000	20240805	5.20	8340	-36.93	20240216	5000	5.20	20240805	8340	-36.93	20240216	5000	5.20	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
147	20241204	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5230	-110	5	-2.06	12058580	2296	181.36	5290	5340	5160	6940	3740	5340	5251.99	0.28	228	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	277	-7.55	0.17	12	0.04	-693.00	31283.00	8340	20240216	-37.29	5000	20240805	4.60	8340	-37.29	20240216	5000	4.60	20240805	8340	-37.29	20240216	5000	4.60	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
148	20241204	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5200	-140	5	-2.62	9554480	1814	143.29	5290	5340	5200	6940	3740	5340	5267.08	0.28	202	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	276	-7.50	0.17	12	0.03	-693.00	31283.00	8340	20240216	-37.65	5000	20240805	4.00	8340	-37.65	20240216	5000	4.00	20240805	8340	-37.65	20240216	5000	4.00	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
149	20241204	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-30	5	-0.56	6408880	1211	95.66	5290	5340	5210	6940	3740	5340	5292.22	0.28	-5	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	5000	20240805	6.20	8340	-36.33	20240216	5000	6.20	20240805	8340	-36.33	20240216	5000	6.20	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
150	20241204	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	-20	5	-0.37	4473210	842	66.51	5290	5340	5260	6940	3740	5340	5312.60	0.28	-35	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	282	-7.68	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.21	5000	20240805	6.40	8340	-36.21	20240216	5000	6.40	20240805	8340	-36.21	20240216	5000	6.40	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
151	20241204	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5330	-10	5	-0.19	3876760	729	57.58	5290	5340	5260	6940	3740	5340	5317.91	0.28	-32	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	282	-7.69	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.09	5000	20240805	6.60	8340	-36.09	20240216	5000	6.60	20240805	8340	-36.09	20240216	5000	6.60	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
152	20241204	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	0	3	0.00	3061020	575	45.42	5290	5340	5290	6940	3740	5340	5323.51	0.28	-21	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	283	-7.71	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
153	20241204	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	0	3	0.00	153460	29	2.29	5290	5340	5290	6940	3740	5340	5291.72	0.28	-8	5380	5360	5330	5310	5280	5370	5320	53	1600	1000	3840	10	1	5300000	283	-7.71	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14640	N	N	0	N	N
154	20241203	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	6725090	1265	91.34	5310	5350	5300	6990	3770	5380	5316.28	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
155	20241203	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	5993510	1128	81.44	5310	5350	5300	6990	3770	5380	5313.40	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
156	20241203	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	5711620	1075	77.62	5310	5350	5300	6990	3770	5380	5313.13	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
157	20241203	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5310	-70	5	-1.30	5345000	1006	72.64	5310	5350	5300	6990	3770	5380	5313.12	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	281	-7.66	0.17	12	0.02	-693.00	31283.00	8340	20240216	-36.33	5000	20240805	6.20	8340	-36.33	20240216	5000	6.20	20240805	8340	-36.33	20240216	5000	6.20	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
158	20241203	120116	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5340	-40	5	-0.74	4850740	913	65.92	5310	5350	5300	6990	3770	5380	5312.97	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	283	-7.71	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.97	5000	20240805	6.80	8340	-35.97	20240216	5000	6.80	20240805	8340	-35.97	20240216	5000	6.80	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
159	20241203	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-30	5	-0.56	4038160	760	54.87	5310	5350	5300	6990	3770	5380	5313.37	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	284	-7.72	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.85	5000	20240805	7.00	8340	-35.85	20240216	5000	7.00	20240805	8340	-35.85	20240216	5000	7.00	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
160	20241203	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5320	-60	5	-1.12	3293510	620	44.77	5310	5350	5300	6990	3770	5380	5312.11	0.28	-25	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	282	-7.68	0.17	12	0.01	-693.00	31283.00	8340	20240216	-36.21	5000	20240805	6.40	8340	-36.21	20240216	5000	6.40	20240805	8340	-36.21	20240216	5000	6.40	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
161	20241203	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5350	-30	5	-0.56	414220	78	5.63	5310	5350	5310	6990	3770	5380	5310.51	0.28	-11	5493	5436	5393	5336	5293	5415	5315	53	1610	1000	3870	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	5000	20240805	7.00	8340	-35.85	20240216	5000	7.00	20240805	8340	-35.85	20240216	5000	7.00	20240805	N	001070	1000	53 억	14665	N	N	0	N	N
162	20241202	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-100	5	-1.82	7466400	1385	124.22	5410	5450	5350	7120	3840	5480	5390.90	0.28	17	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	285	-7.76	0.17	12	0.03	-693.00	31283.00	8340	20240216	-35.49	5000	20240805	7.60	8340	-35.49	20240216	5000	7.60	20240805	8340	-35.49	20240216	5000	7.60	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
163	20241202	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5390	-90	5	-1.64	5686380	1054	94.53	5410	5450	5360	7120	3840	5480	5395.05	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.78	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.37	5000	20240805	7.80	8340	-35.37	20240216	5000	7.80	20240805	8340	-35.37	20240216	5000	7.80	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
164	20241202	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5380	-100	5	-1.82	5594720	1037	93.00	5410	5450	5360	7120	3840	5480	5395.10	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	285	-7.76	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.49	5000	20240805	7.60	8340	-35.49	20240216	5000	7.60	20240805	8340	-35.49	20240216	5000	7.60	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
165	20241202	130115	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	-80	5	-1.46	5578560	1034	92.74	5410	5450	5360	7120	3840	5480	5395.13	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	5000	20240805	8.00	8340	-35.25	20240216	5000	8.00	20240805	8340	-35.25	20240216	5000	8.00	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
166	20241202	120117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5400	-80	5	-1.46	5330800	988	88.61	5410	5450	5360	7120	3840	5480	5395.55	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	286	-7.79	0.17	12	0.02	-693.00	31283.00	8340	20240216	-35.25	5000	20240805	8.00	8340	-35.25	20240216	5000	8.00	20240805	8340	-35.25	20240216	5000	8.00	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
167	20241202	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5410	-70	5	-1.28	4086510	758	67.98	5410	5450	5360	7120	3840	5480	5391.17	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	287	-7.81	0.17	12	0.01	-693.00	31283.00	8340	20240216	-35.13	5000	20240805	8.20	8340	-35.13	20240216	5000	8.20	20240805	8340	-35.13	20240216	5000	8.20	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
168	20241202	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5430	-50	5	-0.91	4075730	756	67.80	5410	5450	5360	7120	3840	5480	5391.18	0.28	82	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	288	-7.84	0.17	12	0.01	-693.00	31283.00	8340	20240216	-34.89	5000	20240805	8.60	8340	-34.89	20240216	5000	8.60	20240805	8340	-34.89	20240216	5000	8.60	20240805	N	001070	1000	53 억	14648	N	N	0	N	N
169	20241202	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	5450	-30	5	-0.55	1023780	189	16.95	5410	5450	5410	7120	3840	5480	5416.83	0.28	18	5606	5542	5426	5362	5246	5485	5305	53	1640	1000	3940	10	1	5300000	289	-7.86	0.17	12	0.00	-693.00	31283.00	8340	20240216	-34.65	5000	20240805	9.00	8340	-34.65	20240216	5000	9.00	20240805	8340	-34.65	20240216	5000	9.00	20240805	N	001070	1000	53 억	14648	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History