KissMeData/016090/price/prices-20231201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160333	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
3	20231229	150330	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
4	20231229	140330	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
5	20231229	130330	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
6	20231229	120330	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
7	20231229	110320	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
8	20231229	100321	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
9	20231229	090321	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	2010	5	2	0.25	158051987	78754	32.48	2005	2025	1997	2605	1405	2005	2006.72	5.39	-23620	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2388438	N	N	11	N	N
10	20231228	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	155570672	77525	31.98	2005	2025	1997	2605	1405	2005	2006.72	5.45	0	-23763	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.18	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2412058	N	N	11	N	N
11	20231228	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	128061377	63826	26.33	2005	2025	1997	2605	1405	2005	2006.41	5.45	0	-22968	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.14	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
12	20231228	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	117214912	58422	24.10	2005	2025	1997	2605	1405	2005	2006.35	5.45	0	-21208	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.13	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2395	-16.28	20221228	1953	2.66	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
13	20231228	130319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	101966742	50816	20.96	2005	2025	1997	2605	1405	2005	2006.59	5.45	0	-16337	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.11	574.00	5480.00	2430	20221227	-17.70	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2395	-16.49	20221228	1953	2.41	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
14	20231228	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	91541667	45615	18.81	2005	2025	1997	2605	1405	2005	2006.83	5.45	0	-13977	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.10	574.00	5480.00	2430	20221227	-17.49	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2395	-16.28	20221228	1953	2.66	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
15	20231228	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	57208712	28493	11.75	2005	2025	1997	2605	1405	2005	2007.82	5.45	0	-15639	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.06	574.00	5480.00	2430	20221227	-17.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2395	-16.08	20221228	1953	2.92	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
16	20231228	100317	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	20	2	1.00	35210747	17531	7.23	2005	2025	1997	2605	1405	2005	2008.48	5.45	0	-12485	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	5	1	44282310	897	3.53	0.37	12	0.04	574.00	5480.00	2430	20221227	-16.67	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2395	-15.45	20221228	1953	3.69	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
17	20231228	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	-7	5	-0.35	12562775	6280	2.59	2005	2005	1997	2605	1405	2005	2000.44	5.45	0	-5852	2058	2031	2018	1991	1978	2025	1985	269	600	500	1480	1	1	44282310	885	3.48	0.36	12	0.01	574.00	5480.00	2430	20221227	-17.78	1953	20230726	2.30	2375	-15.87	20230209	1953	2.30	20230726	2395	-16.58	20221228	1953	2.30	20230726	3.07	N	016090	500	269 억	2412058	N	N	6	N	N
18	20231227	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-75	5	-3.61	487552815	241696	81.50	2030	2045	2005	2700	1460	2080	2017.22	5.57	0	-63007	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	888	3.49	0.37	12	0.55	574.00	5480.00	2490	20221222	-19.48	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2430	-17.49	20221227	1953	2.66	20230726	3.12	N	016090	500	269 억	2466963	N	N	6	N	N
19	20231227	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-70	5	-3.37	429624650	212834	71.77	2030	2045	2005	2700	1460	2080	2018.59	5.57	0	-53610	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	890	3.50	0.37	12	0.48	574.00	5480.00	2490	20221222	-19.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2430	-17.28	20221227	1953	2.92	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
20	20231227	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-70	5	-3.37	412180470	204170	68.85	2030	2045	2005	2700	1460	2080	2018.81	5.57	0	-48312	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	890	3.50	0.37	12	0.46	574.00	5480.00	2490	20221222	-19.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2430	-17.28	20221227	1953	2.92	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
21	20231227	130317	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-70	5	-3.37	353528715	174951	58.99	2030	2045	2005	2700	1460	2080	2020.73	5.57	0	-46703	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	890	3.50	0.37	12	0.40	574.00	5480.00	2490	20221222	-19.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2430	-17.28	20221227	1953	2.92	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
22	20231227	120316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-70	5	-3.37	310291155	153430	51.74	2030	2045	2010	2700	1460	2080	2022.36	5.57	0	-37717	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	890	3.50	0.37	12	0.35	574.00	5480.00	2490	20221222	-19.28	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2430	-17.28	20221227	1953	2.92	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
23	20231227	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	-65	5	-3.12	221712375	109449	36.91	2030	2045	2010	2700	1460	2080	2025.71	5.57	0	-33225	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	892	3.51	0.37	12	0.25	574.00	5480.00	2490	20221222	-19.08	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2430	-17.08	20221227	1953	3.17	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
24	20231227	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	-60	5	-2.88	171315980	84452	28.48	2030	2045	2015	2700	1460	2080	2028.56	5.57	0	-19807	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	895	3.52	0.37	12	0.19	574.00	5480.00	2490	20221222	-18.88	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2430	-16.87	20221227	1953	3.43	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
25	20231227	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-35	5	-1.68	19284525	9497	3.20	2030	2045	2030	2700	1460	2080	2030.59	5.57	0	2881	2103	2091	2083	2071	2063	2090	2070	269	620	500	1530	5	1	44282310	906	3.56	0.37	12	0.02	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2430	-15.84	20221227	1953	4.71	20230726	3.12	N	016090	500	269 억	2466963	N	N	0	N	N
26	20231226	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	526689955	252603	167.88	2080	2095	2075	2700	1460	2080	2085.11	5.56	0	4759	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.57	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2430	-14.40	20221227	1953	6.50	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
27	20231226	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2085	5	2	0.24	476861765	228669	151.98	2080	2095	2075	2700	1460	2080	2085.38	5.56	0	4019	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	923	3.63	0.38	12	0.52	574.00	5480.00	2490	20221222	-16.27	1953	20230726	6.76	2375	-12.21	20230209	1953	6.76	20230726	2430	-14.20	20221227	1953	6.76	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
28	20231226	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2085	5	2	0.24	398760145	191175	127.06	2080	2095	2075	2700	1460	2080	2085.84	5.56	0	3407	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	923	3.63	0.38	12	0.43	574.00	5480.00	2490	20221222	-16.27	1953	20230726	6.76	2375	-12.21	20230209	1953	6.76	20230726	2430	-14.20	20221227	1953	6.76	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
29	20231226	130319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2085	5	2	0.24	352972230	169218	112.46	2080	2095	2075	2700	1460	2080	2085.90	5.56	0	3442	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	923	3.63	0.38	12	0.38	574.00	5480.00	2490	20221222	-16.27	1953	20230726	6.76	2375	-12.21	20230209	1953	6.76	20230726	2430	-14.20	20221227	1953	6.76	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
30	20231226	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2085	5	2	0.24	297874765	142849	94.94	2080	2095	2075	2700	1460	2080	2085.24	5.56	0	-711	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	923	3.63	0.38	12	0.32	574.00	5480.00	2490	20221222	-16.27	1953	20230726	6.76	2375	-12.21	20230209	1953	6.76	20230726	2430	-14.20	20221227	1953	6.76	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
31	20231226	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2090	10	2	0.48	256638130	123076	81.80	2080	2095	2075	2700	1460	2080	2085.20	5.56	0	-752	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	926	3.64	0.38	12	0.28	574.00	5480.00	2490	20221222	-16.06	1953	20230726	7.01	2375	-12.00	20230209	1953	7.01	20230726	2430	-13.99	20221227	1953	7.01	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
32	20231226	100318	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2090	10	2	0.48	148167695	71111	47.26	2080	2090	2075	2700	1460	2080	2083.61	5.56	0	-762	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	926	3.64	0.38	12	0.16	574.00	5480.00	2490	20221222	-16.06	1953	20230726	7.01	2375	-12.00	20230209	1953	7.01	20230726	2430	-13.99	20221227	1953	7.01	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
33	20231226	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2085	5	2	0.24	7763345	3728	2.48	2080	2085	2080	2700	1460	2080	2082.44	5.56	0	0	2093	2086	2078	2071	2063	2082	2067	269	620	500	1530	5	1	44282310	923	3.63	0.38	12	0.01	574.00	5480.00	2490	20221222	-16.27	1953	20230726	6.76	2375	-12.21	20230209	1953	6.76	20230726	2430	-14.20	20221227	1953	6.76	20230726	3.21	N	016090	500	269 억	2462065	N	N	0	N	N
34	20231222	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	311567840	149833	96.66	2085	2085	2070	2700	1460	2080	2079.43	5.58	0	3662	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.34	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
35	20231222	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	287485145	138249	89.19	2085	2085	2070	2700	1460	2080	2079.47	5.58	0	2631	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.31	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
36	20231222	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	259854150	124954	80.61	2085	2085	2070	2700	1460	2080	2079.60	5.58	0	2132	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.28	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
37	20231222	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2075	-5	5	-0.24	208426410	100230	64.66	2085	2085	2070	2700	1460	2080	2079.48	5.58	0	2132	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	919	3.61	0.38	12	0.23	574.00	5480.00	2490	20221222	-16.67	1953	20230726	6.25	2375	-12.63	20230209	1953	6.25	20230726	2490	-16.67	20221222	1953	6.25	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
38	20231222	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	176736200	84990	54.83	2085	2085	2070	2700	1460	2080	2079.49	5.58	0	2915	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.19	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
39	20231222	110315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2075	-5	5	-0.24	117366130	56470	36.43	2085	2085	2070	2700	1460	2080	2078.38	5.58	0	-8540	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	919	3.61	0.38	12	0.13	574.00	5480.00	2490	20221222	-16.67	1953	20230726	6.25	2375	-12.63	20230209	1953	6.25	20230726	2490	-16.67	20221222	1953	6.25	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
40	20231222	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2075	-5	5	-0.24	88095965	42365	27.33	2085	2085	2070	2700	1460	2080	2079.45	5.58	0	-8278	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	919	3.61	0.38	12	0.10	574.00	5480.00	2490	20221222	-16.67	1953	20230726	6.25	2375	-12.63	20230209	1953	6.25	20230726	2490	-16.67	20221222	1953	6.25	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
41	20231222	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	0	3	0.00	41962060	20167	13.01	2085	2085	2080	2700	1460	2080	2080.73	5.58	0	-3308	2093	2086	2073	2066	2053	2090	2070	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.05	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.19	N	016090	500	269 억	2470609	N	N	0	N	N
42	20231221	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	10	2	0.48	320114245	154682	170.64	2070	2080	2060	2690	1450	2070	2069.48	5.55	0	10241	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.35	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
43	20231221	150314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	277246675	133975	147.80	2070	2080	2060	2690	1450	2070	2069.39	5.55	0	10804	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.30	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
44	20231221	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	0	3	0.00	261160335	126185	139.20	2070	2080	2060	2690	1450	2070	2069.66	5.55	0	10874	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	917	3.61	0.38	12	0.28	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
45	20231221	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	10	2	0.48	206060460	99512	109.78	2070	2080	2060	2690	1450	2070	2070.71	5.55	0	10846	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.22	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
46	20231221	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2075	5	2	0.24	172165700	83173	91.75	2070	2080	2060	2690	1450	2070	2069.97	5.55	0	10818	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	919	3.61	0.38	12	0.19	574.00	5480.00	2490	20221222	-16.67	1953	20230726	6.25	2375	-12.63	20230209	1953	6.25	20230726	2490	-16.67	20221222	1953	6.25	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
47	20231221	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	151818185	73359	80.93	2070	2080	2060	2690	1450	2070	2069.52	5.55	0	10818	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.17	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
48	20231221	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2075	5	2	0.24	115065605	55607	61.34	2070	2080	2060	2690	1450	2070	2069.26	5.55	0	10069	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	919	3.61	0.38	12	0.13	574.00	5480.00	2490	20221222	-16.67	1953	20230726	6.25	2375	-12.63	20230209	1953	6.25	20230726	2490	-16.67	20221222	1953	6.25	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
49	20231221	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	47532720	22963	25.33	2070	2070	2060	2690	1450	2070	2069.97	5.55	0	-74	2080	2075	2065	2060	2050	2077	2062	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.05	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.21	N	016090	500	269 억	2456028	N	N	0	N	N
50	20231220	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	10	2	0.49	181790240	88111	164.96	2060	2070	2055	2675	1445	2060	2063.19	5.53	0	9210	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	917	3.61	0.38	12	0.20	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
51	20231220	150329	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	173076360	83898	157.07	2060	2070	2055	2675	1445	2060	2062.94	5.53	0	9314	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.19	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
52	20231220	140332	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	10	2	0.49	169691185	82260	154.01	2060	2070	2055	2675	1445	2060	2062.86	5.53	0	9225	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	917	3.61	0.38	12	0.19	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
53	20231220	130332	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	156213035	75733	141.79	2060	2070	2055	2675	1445	2060	2062.68	5.53	0	8477	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.17	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
54	20231220	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	106820195	51823	97.02	2060	2070	2055	2675	1445	2060	2061.25	5.53	0	-670	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
55	20231220	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	55124975	26751	50.08	2060	2070	2055	2675	1445	2060	2060.67	5.53	0	1350	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
56	20231220	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	52746920	25596	47.92	2060	2070	2055	2675	1445	2060	2060.75	5.53	0	1406	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
57	20231220	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	19773880	9603	17.98	2060	2060	2055	2675	1445	2060	2059.14	5.53	0	217	2073	2066	2058	2051	2043	2070	2055	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.02	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.23	N	016090	500	269 억	2447338	N	N	0	N	N
58	20231219	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	109814740	53413	125.29	2050	2065	2050	2675	1445	2060	2055.96	5.53	0	-3395	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
59	20231219	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	96965775	47166	110.64	2050	2065	2050	2675	1445	2060	2055.84	5.53	0	-3025	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
60	20231219	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	88622705	43103	101.11	2050	2065	2050	2675	1445	2060	2056.07	5.53	0	-2347	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
61	20231219	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	80007740	38913	91.28	2050	2065	2050	2675	1445	2060	2056.07	5.53	0	-2315	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.09	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
62	20231219	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	74497235	36238	85.00	2050	2065	2050	2675	1445	2060	2055.78	5.53	0	-2109	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
63	20231219	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	59192480	28815	67.59	2050	2065	2050	2675	1445	2060	2054.22	5.53	0	-2109	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.07	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
64	20231219	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	27383190	13356	31.33	2050	2060	2050	2675	1445	2060	2050.25	5.53	0	-1769	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
65	20231219	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	4098920	1998	4.69	2050	2060	2050	2675	1445	2060	2051.51	5.53	0	12	2073	2066	2058	2051	2043	2067	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.25	N	016090	500	269 억	2450436	N	N	0	N	N
66	20231218	160313	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-5	5	-0.24	87595160	42592	72.94	2060	2065	2050	2680	1450	2065	2056.61	5.54	0	-3724	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
67	20231218	150312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-5	5	-0.24	71173370	34616	59.28	2060	2065	2050	2680	1450	2065	2056.08	5.54	0	-3445	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
68	20231218	140311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2055	-10	5	-0.48	59866625	29117	49.86	2060	2065	2050	2680	1450	2065	2056.07	5.54	0	-2440	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.07	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
69	20231218	130311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-5	5	-0.24	52700730	25630	43.89	2060	2065	2050	2680	1450	2065	2056.21	5.54	0	-2353	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
70	20231218	120309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2055	-10	5	-0.48	32406465	15749	26.97	2060	2065	2055	2680	1450	2065	2057.68	5.54	0	-1446	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.04	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
71	20231218	110310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-5	5	-0.24	18373735	8926	15.29	2060	2065	2055	2680	1450	2065	2058.45	5.54	0	-1346	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.02	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
72	20231218	100310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-5	5	-0.24	7569085	3678	6.30	2060	2065	2055	2680	1450	2065	2057.94	5.54	0	-559	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.01	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
73	20231218	090307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2065	0	3	0.00	4716110	2293	3.93	2060	2065	2055	2680	1450	2065	2056.74	5.54	0	-231	2081	2072	2056	2047	2031	2077	2052	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.01	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.24	N	016090	500	269 억	2454223	N	N	0	N	N
74	20231215	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	10	2	0.49	119860120	58365	98.21	2060	2065	2040	2670	1440	2055	2053.63	5.54	0	-501	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.13	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
75	20231215	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	10	2	0.49	113326705	55201	92.89	2060	2065	2040	2670	1440	2055	2052.98	5.54	0	-167	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
76	20231215	140310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	105555995	51417	86.52	2060	2065	2040	2670	1440	2055	2052.94	5.54	0	71	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
77	20231215	130309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	5	2	0.24	98008085	47737	80.33	2060	2065	2040	2670	1440	2055	2053.08	5.54	0	45	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
78	20231215	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	92229320	44923	75.59	2060	2065	2040	2670	1440	2055	2053.05	5.54	0	45	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
79	20231215	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	91077695	44363	74.65	2060	2065	2040	2670	1440	2055	2053.01	5.54	0	56	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
80	20231215	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	5	2	0.24	68537520	33420	56.24	2060	2065	2040	2670	1440	2055	2050.79	5.54	0	2742	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
81	20231215	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	1470830	715	1.20	2060	2060	2055	2670	1440	2055	2057.10	5.54	0	-314	2088	2071	2063	2046	2038	2067	2042	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.20	N	016090	500	269 억	2452997	N	N	0	N	N
82	20231214	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-15	5	-0.72	120381900	58424	54.45	2075	2080	2055	2690	1450	2070	2060.49	5.55	0	-4988	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	910	3.58	0.38	12	0.13	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
83	20231214	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	113698675	55172	51.42	2075	2080	2055	2690	1450	2070	2060.80	5.55	0	-4615	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
84	20231214	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	108017120	52411	48.85	2075	2080	2055	2690	1450	2070	2060.96	5.55	0	-4725	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
85	20231214	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-15	5	-0.72	104742110	50820	47.37	2075	2080	2055	2690	1450	2070	2061.04	5.55	0	-4718	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	910	3.58	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
86	20231214	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-15	5	-0.72	81846240	39681	36.98	2075	2080	2055	2690	1450	2070	2062.61	5.55	0	-4740	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	910	3.58	0.38	12	0.09	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
87	20231214	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	70380000	34115	31.80	2075	2080	2055	2690	1450	2070	2063.02	5.55	0	-3726	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
88	20231214	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	0	3	0.00	20891110	10083	9.40	2075	2080	2070	2690	1450	2070	2071.91	5.55	0	-3345	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	917	3.61	0.38	12	0.02	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
89	20231214	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	10	2	0.48	431480	208	0.19	2075	2080	2070	2690	1450	2070	2074.42	5.55	0	-26	2100	2085	2070	2055	2040	2092	2062	269	620	500	1530	5	1	44282310	921	3.62	0.38	12	0.00	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.24	N	016090	500	269 억	2458032	N	N	0	N	N
90	20231213	160307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	10	2	0.49	221195105	107113	241.85	2060	2085	2055	2675	1445	2060	2065.06	5.56	0	-2449	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	917	3.61	0.38	12	0.24	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
91	20231213	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	215257755	104242	235.37	2060	2085	2055	2675	1445	2060	2064.98	5.56	0	-2615	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.24	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
92	20231213	140315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	165758820	80214	181.11	2060	2085	2055	2675	1445	2060	2066.46	5.56	0	-2404	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.18	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
93	20231213	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	147652845	71418	161.25	2060	2085	2055	2675	1445	2060	2067.45	5.56	0	-2061	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.16	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
94	20231213	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	142769000	69045	155.90	2060	2085	2055	2675	1445	2060	2067.77	5.56	0	-2395	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.16	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
95	20231213	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2080	20	2	0.97	76454940	36958	83.45	2060	2085	2055	2675	1445	2060	2068.70	5.56	0	-3240	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	921	3.62	0.38	12	0.08	574.00	5480.00	2490	20221222	-16.47	1953	20230726	6.50	2375	-12.42	20230209	1953	6.50	20230726	2490	-16.47	20221222	1953	6.50	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
96	20231213	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	29961000	14551	32.85	2060	2065	2055	2675	1445	2060	2059.03	5.56	0	-2008	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
97	20231213	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	199710	97	0.22	2060	2060	2055	2675	1445	2060	2058.87	5.56	0	-22	2073	2066	2058	2051	2043	2062	2047	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.26	N	016090	500	269 억	2463477	N	N	0	N	N
98	20231212	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	89990900	43790	68.88	2065	2065	2050	2675	1445	2060	2055.06	5.57	0	-2990	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
99	20231212	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	66892230	32549	51.20	2065	2065	2050	2675	1445	2060	2055.12	5.57	0	-1078	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.07	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
100	20231212	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	47499480	23102	36.34	2065	2065	2050	2675	1445	2060	2056.08	5.57	0	-337	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.05	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
101	20231212	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	35243620	17138	26.96	2065	2065	2050	2675	1445	2060	2056.46	5.57	0	273	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.04	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
102	20231212	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	26719850	12998	20.45	2065	2065	2050	2675	1445	2060	2055.69	5.57	0	825	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
103	20231212	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	21525055	10472	16.47	2065	2065	2050	2675	1445	2060	2055.49	5.57	0	849	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.02	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
104	20231212	100305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	10920330	5313	8.36	2065	2065	2050	2675	1445	2060	2055.40	5.57	0	896	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.01	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
105	20231212	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	5	2	0.24	730995	354	0.56	2065	2065	2060	2675	1445	2060	2064.96	5.57	0	-3	2080	2070	2055	2045	2030	2075	2050	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.31	N	016090	500	269 억	2466145	N	N	0	N	N
106	20231211	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	10	2	0.49	130188295	63472	91.83	2050	2065	2040	2665	1435	2050	2051.11	5.55	-13767	-6793	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	912	3.59	0.38	12	0.14	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
107	20231211	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	5	2	0.24	108577600	52960	76.62	2050	2065	2040	2665	1435	2050	2050.18	5.55	-13767	-5608	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	910	3.58	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
108	20231211	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	10	2	0.49	100799375	49175	71.14	2050	2065	2040	2665	1435	2050	2049.81	5.55	-13767	-5201	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	912	3.59	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
109	20231211	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	0	3	0.00	89038265	43454	62.87	2050	2060	2040	2665	1435	2050	2049.02	5.55	-13767	-3663	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	908	3.57	0.37	12	0.10	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
110	20231211	120304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2040	-10	5	-0.49	67479735	32928	47.64	2050	2060	2040	2665	1435	2050	2049.31	5.55	-13767	-2115	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	903	3.55	0.37	12	0.07	574.00	5480.00	2490	20221222	-18.07	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2490	-18.07	20221222	1953	4.45	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
111	20231211	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	5	2	0.24	45169595	22031	31.87	2050	2060	2040	2665	1435	2050	2050.27	5.55	-13767	-2001	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	910	3.58	0.38	12	0.05	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
112	20231211	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	0	3	0.00	24110850	11770	17.03	2050	2055	2040	2665	1435	2050	2048.50	5.55	-13767	-1558	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	908	3.57	0.37	12	0.03	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
113	20231211	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-5	5	-0.24	2602385	1271	1.84	2050	2050	2045	2665	1435	2050	2047.51	5.55	-13767	-873	2066	2057	2046	2037	2026	2062	2042	269	615	500	1510	5	1	44282310	906	3.56	0.37	12	0.00	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.28	N	016090	500	269 억	2459171	N	N	0	N	N
114	20231208	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	5	2	0.24	138635285	67885	73.75	2045	2055	2035	2655	1435	2045	2042.21	5.55	0	14041	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	908	3.57	0.37	12	0.15	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
115	20231208	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	0	3	0.00	123769785	60621	65.86	2045	2055	2035	2655	1435	2045	2041.70	5.55	0	14269	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	906	3.56	0.37	12	0.14	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
116	20231208	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2040	-5	5	-0.24	101905650	49928	54.24	2045	2055	2035	2655	1435	2045	2041.05	5.55	0	14887	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	903	3.55	0.37	12	0.11	574.00	5480.00	2490	20221222	-18.07	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2490	-18.07	20221222	1953	4.45	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
117	20231208	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	0	3	0.00	95176845	46636	50.66	2045	2055	2035	2655	1435	2045	2040.84	5.55	0	14928	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	906	3.56	0.37	12	0.11	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
118	20231208	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2035	-10	5	-0.49	87795745	43020	46.73	2045	2055	2035	2655	1435	2045	2040.81	5.55	0	14716	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	901	3.55	0.37	12	0.10	574.00	5480.00	2490	20221222	-18.27	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2490	-18.27	20221222	1953	4.20	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
119	20231208	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	10	2	0.49	55291615	27088	29.43	2045	2055	2040	2655	1435	2045	2041.18	5.55	0	14688	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	910	3.58	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
120	20231208	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	5	2	0.24	54211050	26561	28.85	2045	2050	2040	2655	1435	2045	2041.00	5.55	0	14686	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	908	3.57	0.37	12	0.06	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
121	20231208	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	0	3	0.00	1298575	635	0.69	2045	2045	2045	2655	1435	2045	2045.00	5.55	0	89	2081	2062	2046	2027	2011	2055	2020	269	610	500	1510	5	1	44282310	906	3.56	0.37	12	0.00	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.26	N	016090	500	269 억	2459171	N	N	5	N	N
122	20231207	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-10	5	-0.49	187881590	92038	182.68	2055	2065	2030	2670	1440	2055	2041.33	5.56	0	-4938	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	906	3.56	0.37	12	0.21	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.29	N	016090	500	269 억	2464109	N	N	5	N	N
123	20231207	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2040	-15	5	-0.73	170493640	83528	165.79	2055	2065	2030	2670	1440	2055	2041.16	5.56	0	-4322	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	903	3.55	0.37	12	0.19	574.00	5480.00	2490	20221222	-18.07	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2490	-18.07	20221222	1953	4.45	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
124	20231207	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-10	5	-0.49	157767215	77307	153.44	2055	2065	2030	2670	1440	2055	2040.79	5.56	0	-2573	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	906	3.56	0.37	12	0.17	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
125	20231207	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2040	-15	5	-0.73	81194345	39695	78.79	2055	2065	2035	2670	1440	2055	2045.46	5.56	0	-4717	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	903	3.55	0.37	12	0.09	574.00	5480.00	2490	20221222	-18.07	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2490	-18.07	20221222	1953	4.45	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
126	20231207	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-5	5	-0.24	71193255	34808	69.09	2055	2065	2035	2670	1440	2055	2045.31	5.56	0	-4413	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.08	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
127	20231207	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-10	5	-0.49	49345530	24102	47.84	2055	2065	2040	2670	1440	2055	2047.36	5.56	0	-3204	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	906	3.56	0.37	12	0.05	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
128	20231207	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-10	5	-0.49	23935055	11669	23.16	2055	2065	2045	2670	1440	2055	2051.17	5.56	0	-1670	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	906	3.56	0.37	12	0.03	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
129	20231207	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	10	2	0.49	7853510	3810	7.56	2055	2065	2055	2670	1440	2055	2061.29	5.56	0	-1289	2071	2062	2051	2042	2031	2065	2045	269	615	500	1520	5	1	44282310	914	3.60	0.38	12	0.01	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.29	N	016090	500	269 억	2464109	N	N	29	N	N
130	20231206	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	103105785	50340	96.12	2055	2060	2040	2670	1440	2055	2048.12	5.56	0	-281	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2463963	N	N	29	N	N
131	20231206	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2045	-10	5	-0.49	94713270	46254	88.32	2055	2060	2040	2670	1440	2055	2047.68	5.56	0	57	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	906	3.56	0.37	12	0.10	574.00	5480.00	2490	20221222	-17.87	1953	20230726	4.71	2375	-13.89	20230209	1953	4.71	20230726	2490	-17.87	20221222	1953	4.71	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
132	20231206	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	75227245	36740	70.15	2055	2060	2040	2670	1440	2055	2047.56	5.56	0	51	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
133	20231206	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	70511215	34439	65.76	2055	2060	2040	2670	1440	2055	2047.42	5.56	0	51	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
134	20231206	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-5	5	-0.24	63414810	30975	59.14	2055	2060	2040	2670	1440	2055	2047.29	5.56	0	51	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.07	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
135	20231206	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	22823065	11131	21.25	2055	2060	2045	2670	1440	2055	2050.41	5.56	0	51	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
136	20231206	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-5	5	-0.24	22173935	10815	20.65	2055	2060	2045	2670	1440	2055	2050.29	5.56	0	51	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.02	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
137	20231206	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	0	3	0.00	18495	9	0.02	2055	2055	2055	2670	1440	2055	2055.00	5.56	0	0	2088	2071	2053	2036	2018	2062	2027	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2463963	N	N	4	N	N
138	20231205	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-15	5	-0.72	107392750	52282	69.39	2070	2070	2035	2690	1450	2070	2054.08	5.58	0	-7050	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	910	3.58	0.38	12	0.12	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
139	20231205	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	51061370	24782	32.89	2070	2070	2050	2690	1450	2070	2060.42	5.58	0	-2697	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
140	20231205	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	-10	5	-0.48	32988260	15984	21.22	2070	2070	2055	2690	1450	2070	2063.83	5.58	0	-2721	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.04	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
141	20231205	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	25259135	12232	16.24	2070	2070	2060	2690	1450	2070	2065.00	5.58	0	-2459	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
142	20231205	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	23833700	11541	15.32	2070	2070	2060	2690	1450	2070	2065.13	5.58	0	-2459	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
143	20231205	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	0	3	0.00	20276685	9818	13.03	2070	2070	2060	2690	1450	2070	2065.26	5.58	0	-2728	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	917	3.61	0.38	12	0.02	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
144	20231205	100255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	5261895	2548	3.38	2070	2070	2060	2690	1450	2070	2065.11	5.58	0	-2	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.01	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
145	20231205	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2065	-5	5	-0.24	314595	152	0.20	2070	2070	2065	2690	1450	2070	2069.70	5.58	0	0	2086	2077	2061	2052	2036	2082	2057	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.29	N	016090	500	269 억	2471013	N	N	4	N	N
146	20231204	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2070	10	2	0.49	154778850	75335	152.45	2055	2070	2045	2675	1445	2060	2054.36	5.59	0	-4701	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	917	3.61	0.38	12	0.17	574.00	5480.00	2490	20221222	-16.87	1953	20230726	5.99	2375	-12.84	20230209	1953	5.99	20230726	2490	-16.87	20221222	1953	5.99	20230726	3.28	N	016090	500	269 억	2475663	N	N	4	N	N
147	20231204	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	135930075	66215	134.00	2055	2070	2045	2675	1445	2060	2052.86	5.59	0	-3332	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.15	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
148	20231204	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2060	0	3	0.00	117776130	57381	116.12	2055	2070	2045	2675	1445	2060	2052.53	5.59	0	-3295	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	912	3.59	0.38	12	0.13	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
149	20231204	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	87248960	42576	86.16	2055	2070	2045	2675	1445	2060	2049.25	5.59	0	-3136	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.10	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
150	20231204	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-10	5	-0.49	77821335	37987	76.87	2055	2070	2045	2675	1445	2060	2048.63	5.59	0	-3136	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.09	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
151	20231204	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-10	5	-0.49	54183940	26438	53.50	2055	2070	2045	2675	1445	2060	2049.47	5.59	0	-3510	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.06	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
152	20231204	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2055	-5	5	-0.24	42929295	20942	42.38	2055	2070	2045	2675	1445	2060	2049.91	5.59	0	-3740	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	910	3.58	0.38	12	0.05	574.00	5480.00	2490	20221222	-17.47	1953	20230726	5.22	2375	-13.47	20230209	1953	5.22	20230726	2490	-17.47	20221222	1953	5.22	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
153	20231204	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2050	-10	5	-0.49	8674945	4227	8.55	2055	2070	2050	2675	1445	2060	2052.27	5.59	0	-2642	2090	2075	2065	2050	2040	2070	2045	269	615	500	1520	5	1	44282310	908	3.57	0.37	12	0.01	574.00	5480.00	2490	20221222	-17.67	1953	20230726	4.97	2375	-13.68	20230209	1953	4.97	20230726	2490	-17.67	20221222	1953	4.97	20230726	3.28	N	016090	500	269 억	2475663	N	N	0	N	N
154	20231201	160254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	100925740	48971	93.31	2080	2080	2055	2700	1460	2080	2061.01	5.60	0	-3174	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.11	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
155	20231201	150254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	72096925	34977	66.65	2080	2080	2055	2700	1460	2080	2061.27	5.60	0	-1068	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.08	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
156	20231201	140254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	55497730	26924	51.30	2080	2080	2055	2700	1460	2080	2061.27	5.60	0	-612	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.06	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
157	20231201	130253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2065	-15	5	-0.72	47998345	23284	44.37	2080	2080	2055	2700	1460	2080	2061.43	5.60	0	-612	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.05	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
158	20231201	120255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	39195850	19011	36.22	2080	2080	2055	2700	1460	2080	2061.75	5.60	0	-612	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.04	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
159	20231201	110254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	33827060	16405	31.26	2080	2080	2055	2700	1460	2080	2062.00	5.60	0	-597	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.04	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
160	20231201	100254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	-20	5	-0.96	26665710	12927	24.63	2080	2080	2055	2700	1460	2080	2062.79	5.60	0	-1154	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	912	3.59	0.38	12	0.03	574.00	5480.00	2490	20221222	-17.27	1953	20230726	5.48	2375	-13.26	20230209	1953	5.48	20230726	2490	-17.27	20221222	1953	5.48	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N
161	20231201	090251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2065	-15	5	-0.72	1667070	804	1.53	2080	2080	2065	2700	1460	2080	2073.47	5.60	0	-480	2100	2090	2070	2060	2040	2095	2065	269	620	500	1530	5	1	44282310	914	3.60	0.38	12	0.00	574.00	5480.00	2490	20221222	-17.07	1953	20230726	5.73	2375	-13.05	20230209	1953	5.73	20230726	2490	-17.07	20221222	1953	5.73	20230726	3.33	N	016090	500	269 억	2478837	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History