KissMeData/093240/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2170	165	2	8.23	11494516600	5195428	418.60	2065	2375	2000	2605	1405	2005	2212.44	0.24	97381	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	769	10.59	0.88	06	14.65	205.00	2458.00	3200	20241211	-32.19	968	20240806	124.17	2940	-26.19	20250115	1976	9.82	20250123	3200	-32.19	20241211	968	124.17	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
3	20250124	150740	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2215	210	2	10.47	10956412545	4951221	398.92	2065	2375	2000	2605	1405	2005	2212.87	0.24	69266	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	785	10.80	0.90	06	13.97	205.00	2458.00	3200	20241211	-30.78	968	20240806	128.82	2940	-24.66	20250115	1976	12.10	20250123	3200	-30.78	20241211	968	128.82	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
4	20250124	140739	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2295	290	2	14.46	9349251180	4230807	340.88	2065	2375	2000	2605	1405	2005	2209.80	0.24	-112849	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	814	11.20	0.93	06	11.93	205.00	2458.00	3200	20241211	-28.28	968	20240806	137.09	2940	-21.94	20250115	1976	16.14	20250123	3200	-28.28	20241211	968	137.09	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
5	20250124	130741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2280	275	2	13.72	5683887445	2642633	212.92	2065	2300	2000	2605	1405	2005	2150.84	0.24	-150462	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	808	11.12	0.93	06	7.45	205.00	2458.00	3200	20241211	-28.75	968	20240806	135.54	2940	-22.45	20250115	1976	15.38	20250123	3200	-28.75	20241211	968	135.54	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
6	20250124	120738	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2105	100	2	4.99	2985199460	1426331	114.92	2065	2170	2000	2605	1405	2005	2092.92	0.24	-115674	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	746	10.27	0.86	06	4.02	205.00	2458.00	3200	20241211	-34.22	968	20240806	117.46	2940	-28.40	20250115	1976	6.53	20250123	3200	-34.22	20241211	968	117.46	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
7	20250124	110740	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2070	65	2	3.24	2221555955	1067351	86.00	2065	2155	2000	2605	1405	2005	2081.37	0.24	-87168	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	734	10.10	0.84	06	3.01	205.00	2458.00	3200	20241211	-35.31	968	20240806	113.84	2940	-29.59	20250115	1976	4.76	20250123	3200	-35.31	20241211	968	113.84	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
8	20250124	100737	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2080	75	2	3.74	1164813195	567183	45.70	2065	2130	2000	2605	1405	2005	2053.68	0.24	-102955	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	737	10.15	0.85	06	1.60	205.00	2458.00	3200	20241211	-35.00	968	20240806	114.88	2940	-29.25	20250115	1976	5.26	20250123	3200	-35.00	20241211	968	114.88	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
9	20250124	090741	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2055	50	2	2.49	542675135	261509	21.07	2065	2130	2035	2605	1405	2005	2075.17	0.24	-54772	2164	2084	2030	1950	1896	2124	1990	177	600	500	1240	5	1	35454022	729	10.02	0.84	06	0.74	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	2940	-30.10	20250115	1976	4.00	20250123	3200	-35.78	20241211	968	112.29	20240806	1.42	N	093240	500	177 억	85068	N	N	0	N	N
10	20250123	160737	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2005	-5	5	-0.25	2460421105	1204988	161.50	1976	2110	1976	2610	1410	2010	2041.90	0.11	31876	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	711	9.78	0.82	06	3.40	205.00	2458.00	3200	20241211	-37.34	968	20240806	107.13	2940	-31.80	20250115	1976	1.47	20250123	3200	-37.34	20241211	968	107.13	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
11	20250123	150736	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2010	0	3	0.00	2372475146	1161088	155.62	1976	2110	1976	2610	1410	2010	2043.32	0.11	27736	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	713	9.80	0.82	06	3.27	205.00	2458.00	3200	20241211	-37.19	968	20240806	107.64	2940	-31.63	20250115	1976	1.72	20250123	3200	-37.19	20241211	968	107.64	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
12	20250123	140736	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2025	15	2	0.75	2176879957	1064042	142.61	1976	2110	1976	2610	1410	2010	2045.86	0.11	6860	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	718	9.88	0.82	06	3.00	205.00	2458.00	3200	20241211	-36.72	968	20240806	109.19	2940	-31.12	20250115	1976	2.48	20250123	3200	-36.72	20241211	968	109.19	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
13	20250123	130735	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2045	35	2	1.74	1822758842	889716	119.25	1976	2110	1976	2610	1410	2010	2048.70	0.11	18321	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	725	9.98	0.83	06	2.51	205.00	2458.00	3200	20241211	-36.09	968	20240806	111.26	2940	-30.44	20250115	1976	3.49	20250123	3200	-36.09	20241211	968	111.26	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
14	20250123	120736	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2085	75	2	3.73	1705251287	832546	111.58	1976	2110	1976	2610	1410	2010	2048.24	0.11	22083	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	739	10.17	0.85	06	2.35	205.00	2458.00	3200	20241211	-34.84	968	20240806	115.39	2940	-29.08	20250115	1976	5.52	20250123	3200	-34.84	20241211	968	115.39	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
15	20250123	110727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2080	70	2	3.48	1272903842	624876	83.75	1976	2095	1976	2610	1410	2010	2037.05	0.11	-22601	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	737	10.15	0.85	06	1.76	205.00	2458.00	3200	20241211	-35.00	968	20240806	114.88	2940	-29.25	20250115	1976	5.26	20250123	3200	-35.00	20241211	968	114.88	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
16	20250123	100735	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2050	40	2	1.99	958513817	470901	63.11	1976	2095	1976	2610	1410	2010	2035.49	0.11	-11852	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	727	10.00	0.83	06	1.33	205.00	2458.00	3200	20241211	-35.94	968	20240806	111.78	2940	-30.27	20250115	1976	3.74	20250123	3200	-35.94	20241211	968	111.78	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
17	20250123	090735	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2050	40	2	1.99	141593340	70243	9.41	1976	2055	1976	2610	1410	2010	2015.77	0.11	14242	2160	2085	2045	1970	1930	2065	1950	177	600	500	1240	5	1	35454022	727	10.00	0.83	06	0.20	205.00	2458.00	3200	20241211	-35.94	968	20240806	111.78	2940	-30.27	20250115	1976	3.74	20250123	3200	-35.94	20241211	968	111.78	20240806	1.59	N	093240	500	177 억	37941	N	N	0	N	N
18	20250122	160730	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2010	-55	5	-2.66	1484319960	727030	44.96	2050	2120	2005	2680	1450	2065	2042.06	0.04	6223	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	713	9.80	0.82	06	2.05	205.00	2458.00	3200	20241211	-37.19	968	20240806	107.64	2940	-31.63	20250115	1998	0.60	20250121	3200	-37.19	20241211	968	107.64	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
19	20250122	150731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2030	-35	5	-1.69	1326113135	648529	40.10	2050	2120	2005	2680	1450	2065	2044.79	0.04	-20007	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	720	9.90	0.83	06	1.83	205.00	2458.00	3200	20241211	-36.56	968	20240806	109.71	2940	-30.95	20250115	1998	1.60	20250121	3200	-36.56	20241211	968	109.71	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
20	20250122	140729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2040	-25	5	-1.21	1159944335	566692	35.04	2050	2120	2005	2680	1450	2065	2046.85	0.04	-26915	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	723	9.95	0.83	06	1.60	205.00	2458.00	3200	20241211	-36.25	968	20240806	110.74	2940	-30.61	20250115	1998	2.10	20250121	3200	-36.25	20241211	968	110.74	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
21	20250122	130731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2040	-25	5	-1.21	1009736655	492798	30.47	2050	2120	2005	2680	1450	2065	2048.97	0.04	-16385	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	723	9.95	0.83	06	1.39	205.00	2458.00	3200	20241211	-36.25	968	20240806	110.74	2940	-30.61	20250115	1998	2.10	20250121	3200	-36.25	20241211	968	110.74	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
22	20250122	120729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2040	-25	5	-1.21	905662550	441717	27.31	2050	2120	2005	2680	1450	2065	2050.31	0.04	-9067	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	723	9.95	0.83	06	1.25	205.00	2458.00	3200	20241211	-36.25	968	20240806	110.74	2940	-30.61	20250115	1998	2.10	20250121	3200	-36.25	20241211	968	110.74	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
23	20250122	110730	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2065	0	3	0.00	851396210	415032	25.66	2050	2120	2005	2680	1450	2065	2051.38	0.04	-11118	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	732	10.07	0.84	06	1.17	205.00	2458.00	3200	20241211	-35.47	968	20240806	113.33	2940	-29.76	20250115	1998	3.35	20250121	3200	-35.47	20241211	968	113.33	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
24	20250122	100730	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2035	-30	5	-1.45	639035880	311739	19.28	2050	2120	2005	2680	1450	2065	2049.88	0.04	-5219	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	721	9.93	0.83	06	0.88	205.00	2458.00	3200	20241211	-36.41	968	20240806	110.23	2940	-30.78	20250115	1998	1.85	20250121	3200	-36.41	20241211	968	110.23	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
25	20250122	090732	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2040	-25	5	-1.21	86651295	42534	2.63	2050	2050	2025	2680	1450	2065	2036.89	0.04	17278	2196	2130	2064	1998	1932	2097	1965	177	615	500	1280	5	1	35454022	723	9.95	0.83	06	0.12	205.00	2458.00	3200	20241211	-36.25	968	20240806	110.74	2940	-30.61	20250115	1998	2.10	20250121	3200	-36.25	20241211	968	110.74	20240806	1.59	N	093240	500	177 억	14042	N	N	6	N	N
26	20250121	160726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2065	-10	5	-0.48	3279291020	1605587	80.25	2080	2130	1998	2695	1455	2075	2042.42	0.00	68070	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	732	10.07	0.84	06	4.53	205.00	2458.00	3200	20241211	-35.47	968	20240806	113.33	2940	-29.76	20250115	1998	3.35	20250121	3200	-35.47	20241211	968	113.33	20240806	1.63	N	093240	500	177 억	0	N	N	6	N	N
27	20250121	150728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2090	15	2	0.72	3152092355	1544544	77.20	2080	2130	1998	2695	1455	2075	2040.79	0.00	87358	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	741	10.20	0.85	06	4.36	205.00	2458.00	3200	20241211	-34.69	968	20240806	115.91	2940	-28.91	20250115	1998	4.60	20250121	3200	-34.69	20241211	968	115.91	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
28	20250121	140728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2045	-30	5	-1.45	2341704920	1156429	57.80	2080	2090	1998	2695	1455	2075	2024.94	0.00	201995	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	725	9.98	0.83	06	3.26	205.00	2458.00	3200	20241211	-36.09	968	20240806	111.26	2940	-30.44	20250115	1998	2.35	20250121	3200	-36.09	20241211	968	111.26	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
29	20250121	130727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2030	-45	5	-2.17	2193280635	1083623	54.16	2080	2090	1998	2695	1455	2075	2024.03	0.00	214015	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	720	9.90	0.83	06	3.06	205.00	2458.00	3200	20241211	-36.56	968	20240806	109.71	2940	-30.95	20250115	1998	1.60	20250121	3200	-36.56	20241211	968	109.71	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
30	20250121	120718	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2010	-65	5	-3.13	1790397166	883624	44.16	2080	2090	1998	2695	1455	2075	2026.20	0.00	199566	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	713	9.80	0.82	06	2.49	205.00	2458.00	3200	20241211	-37.19	968	20240806	107.64	2940	-31.63	20250115	1998	0.60	20250121	3200	-37.19	20241211	968	107.64	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
31	20250121	110650	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2025	-50	5	-2.41	1476312743	726797	36.33	2080	2090	1998	2695	1455	2075	2031.26	0.00	194143	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	718	9.88	0.82	06	2.05	205.00	2458.00	3200	20241211	-36.72	968	20240806	109.19	2940	-31.12	20250115	1998	1.35	20250121	3200	-36.72	20241211	968	109.19	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
32	20250121	100647	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2025	-50	5	-2.41	973995589	477187	23.85	2080	2090	1998	2695	1455	2075	2041.12	0.00	98231	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	718	9.88	0.82	06	1.35	205.00	2458.00	3200	20241211	-36.72	968	20240806	109.19	2940	-31.12	20250115	1998	1.35	20250121	3200	-36.72	20241211	968	109.19	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
33	20250121	090728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2055	-20	5	-0.96	118582900	57401	2.87	2080	2090	2055	2695	1455	2075	2065.87	0.00	-13045	2525	2300	2180	1955	1835	2240	1895	177	620	500	1280	5	1	35454022	729	10.02	0.84	06	0.16	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	2940	-30.10	20250115	2055	0.00	20250121	3200	-35.78	20241211	968	112.29	20240806	1.63	N	093240	500	177 억	0	N	N	14	N	N
34	20250120	160724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2075	-195	5	-8.59	4391743990	1985027	190.95	2275	2405	2060	2950	1590	2270	2212.42	0.00	33720	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	736	10.12	0.84	06	5.60	205.00	2458.00	3200	20241211	-35.16	968	20240806	114.36	2940	-29.42	20250115	2060	0.73	20250120	3200	-35.16	20241211	968	114.36	20240806	1.61	N	093240	500	177 억	0	N	N	14	N	N
35	20250120	150727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2080	-190	5	-8.37	4248016760	1915707	184.28	2275	2405	2060	2950	1590	2270	2217.45	0.00	50021	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	737	10.15	0.85	06	5.40	205.00	2458.00	3200	20241211	-35.00	968	20240806	114.88	2940	-29.25	20250115	2060	0.97	20250120	3200	-35.00	20241211	968	114.88	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
36	20250120	140725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2085	-185	5	-8.15	3921359795	1758195	169.13	2275	2405	2075	2950	1590	2270	2230.32	0.00	49343	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	739	10.17	0.85	06	4.96	205.00	2458.00	3200	20241211	-34.84	968	20240806	115.39	2940	-29.08	20250115	2075	0.48	20250120	3200	-34.84	20241211	968	115.39	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
37	20250120	130724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2105	-165	5	-7.27	3486254215	1550742	149.17	2275	2405	2100	2950	1590	2270	2248.11	0.00	73547	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	746	10.27	0.86	06	4.37	205.00	2458.00	3200	20241211	-34.22	968	20240806	117.46	2940	-28.40	20250115	2100	0.24	20250120	3200	-34.22	20241211	968	117.46	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
38	20250120	120726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2140	-130	5	-5.73	3035211820	1337373	128.65	2275	2405	2125	2950	1590	2270	2269.53	0.00	75221	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	759	10.44	0.87	06	3.77	205.00	2458.00	3200	20241211	-33.12	968	20240806	121.07	2940	-27.21	20250115	2110	1.42	20250102	3200	-33.12	20241211	968	121.07	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
39	20250120	110727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2170	-100	5	-4.41	2592514800	1131019	108.80	2275	2405	2155	2950	1590	2270	2292.20	0.00	34218	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	769	10.59	0.88	06	3.19	205.00	2458.00	3200	20241211	-32.19	968	20240806	124.17	2940	-26.19	20250115	2110	2.84	20250102	3200	-32.19	20241211	968	124.17	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
40	20250120	100726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2220	-50	5	-2.20	2089889025	900618	86.63	2275	2405	2205	2950	1590	2270	2320.53	0.00	16056	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	787	10.83	0.90	06	2.54	205.00	2458.00	3200	20241211	-30.62	968	20240806	129.34	2940	-24.49	20250115	2110	5.21	20250102	3200	-30.62	20241211	968	129.34	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
41	20250120	090727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2400	130	2	5.73	905074190	383884	36.93	2275	2405	2270	2950	1590	2270	2357.79	0.00	91645	2483	2376	2313	2206	2143	2345	2175	177	680	500	1400	5	1	35454022	851	11.71	0.98	06	1.08	205.00	2458.00	3200	20241211	-25.00	968	20240806	147.93	2940	-18.37	20250115	2110	13.74	20250102	3200	-25.00	20241211	968	147.93	20240806	1.61	N	093240	500	177 억	0	N	N	6	N	N
42	20250117	160725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2270	-85	5	-3.61	2361091490	1018290	29.41	2420	2420	2250	3060	1650	2355	2318.70	0.00	-43218	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	805	11.07	0.92	06	2.87	205.00	2458.00	3200	20241211	-29.06	968	20240806	134.50	2940	-22.79	20250115	2110	7.58	20250102	3200	-29.06	20241211	968	134.50	20240806	1.73	N	093240	500	177 억	0	N	N	6	N	N
43	20250117	150726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2265	-90	5	-3.82	2196324065	945427	27.30	2420	2420	2255	3060	1650	2355	2323.10	0.00	-44522	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	803	11.05	0.92	06	2.67	205.00	2458.00	3200	20241211	-29.22	968	20240806	133.99	2940	-22.96	20250115	2110	7.35	20250102	3200	-29.22	20241211	968	133.99	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
44	20250117	140726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2295	-60	5	-2.55	1938895550	832360	24.04	2420	2420	2255	3060	1650	2355	2329.40	0.00	-42037	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	814	11.20	0.93	06	2.35	205.00	2458.00	3200	20241211	-28.28	968	20240806	137.09	2940	-21.94	20250115	2110	8.77	20250102	3200	-28.28	20241211	968	137.09	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
45	20250117	130724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2315	-40	5	-1.70	1773563655	760717	21.97	2420	2420	2255	3060	1650	2355	2331.44	0.00	-39838	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	821	11.29	0.94	06	2.15	205.00	2458.00	3200	20241211	-27.66	968	20240806	139.15	2940	-21.26	20250115	2110	9.72	20250102	3200	-27.66	20241211	968	139.15	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
46	20250117	120726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2325	-30	5	-1.27	1665046460	713961	20.62	2420	2420	2255	3060	1650	2355	2332.13	0.00	-38673	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	824	11.34	0.95	06	2.01	205.00	2458.00	3200	20241211	-27.34	968	20240806	140.19	2940	-20.92	20250115	2110	10.19	20250102	3200	-27.34	20241211	968	140.19	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
47	20250117	110725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2330	-25	5	-1.06	1424499630	609859	17.61	2420	2420	2255	3060	1650	2355	2335.79	0.00	-36620	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	826	11.37	0.95	06	1.72	205.00	2458.00	3200	20241211	-27.19	968	20240806	140.70	2940	-20.75	20250115	2110	10.43	20250102	3200	-27.19	20241211	968	140.70	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
48	20250117	100726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2365	10	2	0.42	1183346235	506068	14.61	2420	2420	2255	3060	1650	2355	2338.31	0.00	-37531	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	838	11.54	0.96	06	1.43	205.00	2458.00	3200	20241211	-26.09	968	20240806	144.32	2940	-19.56	20250115	2110	12.09	20250102	3200	-26.09	20241211	968	144.32	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
49	20250117	090726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2310	-45	5	-1.91	234460955	99172	2.86	2420	2420	2310	3060	1650	2355	2364.19	0.00	-15091	2691	2522	2356	2187	2021	2607	2272	177	705	500	1460	5	1	35454022	819	11.27	0.94	06	0.28	205.00	2458.00	3200	20241211	-27.81	968	20240806	138.64	2940	-21.43	20250115	2110	9.48	20250102	3200	-27.81	20241211	968	138.64	20240806	1.73	N	093240	500	177 억	0	N	N	14	N	N
50	20250116	160720	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2355	40	2	1.73	7994552505	3421983	47.81	2305	2525	2190	3005	1625	2315	2336.24	0.00	40361	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	835	11.49	0.96	06	9.65	205.00	2458.00	3200	20241211	-26.41	968	20240806	143.29	2940	-19.90	20250115	2110	11.61	20250102	3200	-26.41	20241211	968	143.29	20240806	1.65	N	093240	500	177 억	0	N	N	14	N	N
51	20250116	150647	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2340	25	2	1.08	7774072215	3328290	46.50	2305	2525	2190	3005	1625	2315	2335.79	0.00	39552	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	830	11.41	0.95	06	9.39	205.00	2458.00	3200	20241211	-26.88	968	20240806	141.74	2940	-20.41	20250115	2110	10.90	20250102	3200	-26.88	20241211	968	141.74	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
52	20250116	140724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2335	20	2	0.86	6145770370	2636267	36.83	2305	2525	2190	3005	1625	2315	2331.28	0.00	11502	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	828	11.39	0.95	06	7.44	205.00	2458.00	3200	20241211	-27.03	968	20240806	141.22	2940	-20.58	20250115	2110	10.66	20250102	3200	-27.03	20241211	968	141.22	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
53	20250116	130723	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2240	-75	5	-3.24	3869191610	1677516	23.44	2305	2465	2190	3005	1625	2315	2306.47	0.00	32876	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	794	10.93	0.91	06	4.73	205.00	2458.00	3200	20241211	-30.00	968	20240806	131.40	2940	-23.81	20250115	2110	6.16	20250102	3200	-30.00	20241211	968	131.40	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
54	20250116	120723	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2295	-20	5	-0.86	2864017070	1229189	17.17	2305	2465	2235	3005	1625	2315	2330.08	0.00	15584	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	814	11.20	0.93	06	3.47	205.00	2458.00	3200	20241211	-28.28	968	20240806	137.09	2940	-21.94	20250115	2110	8.77	20250102	3200	-28.28	20241211	968	137.09	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
55	20250116	110724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2320	5	2	0.22	2598068435	1114064	15.56	2305	2465	2235	3005	1625	2315	2332.15	0.00	19282	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	823	11.32	0.94	06	3.14	205.00	2458.00	3200	20241211	-27.50	968	20240806	139.67	2940	-21.09	20250115	2110	9.95	20250102	3200	-27.50	20241211	968	139.67	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
56	20250116	100724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2335	20	2	0.86	2217158415	949798	13.27	2305	2465	2235	3005	1625	2315	2334.47	0.00	34620	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	828	11.39	0.95	06	2.68	205.00	2458.00	3200	20241211	-27.03	968	20240806	141.22	2940	-20.58	20250115	2110	10.66	20250102	3200	-27.03	20241211	968	141.22	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
57	20250116	090725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2430	115	2	4.97	577546710	248512	3.47	2305	2430	2235	3005	1625	2315	2324.23	0.00	26675	3181	2747	2506	2072	1831	2627	1952	177	690	500	1430	5	1	35454022	862	11.85	0.99	06	0.70	205.00	2458.00	3200	20241211	-24.06	968	20240806	151.03	2940	-17.35	20250115	2110	15.17	20250102	3200	-24.06	20241211	968	151.03	20240806	1.65	N	093240	500	177 억	0	N	N	1	N	N
58	20250115	160721	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2315	-375	5	-13.94	18531851490	7102945	203.76	2860	2940	2265	3495	1885	2690	2609.45	0.44	-217023	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	821	11.29	0.94	06	20.03	205.00	2458.00	3200	20241211	-27.66	968	20240806	139.15	2940	-21.26	20250115	2110	9.72	20250102	3200	-27.66	20241211	968	139.15	20240806	1.59	N	093240	500	177 억	154568	N	N	1	N	N
59	20250115	150722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2310	-380	5	-14.13	17899788170	6827932	195.87	2860	2940	2285	3495	1885	2690	2621.55	0.44	-219238	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	819	11.27	0.94	06	19.26	205.00	2458.00	3200	20241211	-27.81	968	20240806	138.64	2940	-21.43	20250115	2110	9.48	20250102	3200	-27.81	20241211	968	138.64	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
60	20250115	140716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2430	-260	5	-9.67	16317412900	6152648	176.50	2860	2940	2360	3495	1885	2690	2652.09	0.44	-232350	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	862	11.85	0.99	06	17.35	205.00	2458.00	3200	20241211	-24.06	968	20240806	151.03	2940	-17.35	20250115	2110	15.17	20250102	3200	-24.06	20241211	968	151.03	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
61	20250115	130722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2525	-165	5	-6.13	15071250275	5640136	161.79	2860	2940	2430	3495	1885	2690	2672.14	0.44	-217452	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	895	12.32	1.03	06	15.91	205.00	2458.00	3200	20241211	-21.09	968	20240806	160.85	2940	-14.12	20250115	2110	19.67	20250102	3200	-21.09	20241211	968	160.85	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
62	20250115	120711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2480	-210	5	-7.81	14533774670	5426690	155.67	2860	2940	2430	3495	1885	2690	2678.20	0.44	-208046	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	879	12.10	1.01	06	15.31	205.00	2458.00	3200	20241211	-22.50	968	20240806	156.20	2940	-15.65	20250115	2110	17.54	20250102	3200	-22.50	20241211	968	156.20	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
63	20250115	110722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2590	-100	5	-3.72	12599769365	4658734	133.64	2860	2940	2505	3495	1885	2690	2704.55	0.44	-183826	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	918	12.63	1.05	06	13.14	205.00	2458.00	3200	20241211	-19.06	968	20240806	167.56	2940	-11.90	20250115	2110	22.75	20250102	3200	-19.06	20241211	968	167.56	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
64	20250115	100722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2655	-35	5	-1.30	8772713490	3227502	92.58	2860	2940	2520	3495	1885	2690	2718.12	0.44	-193204	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	941	12.95	1.08	06	9.10	205.00	2458.00	3200	20241211	-17.03	968	20240806	174.28	2940	-9.69	20250115	2110	25.83	20250102	3200	-17.03	20241211	968	174.28	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
65	20250115	090725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2710	20	2	0.74	4180621470	1491110	42.77	2860	2940	2670	3495	1885	2690	2803.73	0.44	-119302	2896	2792	2606	2502	2316	2845	2555	177	805	500	1660	5	1	35454022	961	13.22	1.10	06	4.21	205.00	2458.00	3200	20241211	-15.31	968	20240806	179.96	2940	-7.82	20250115	2110	28.44	20250102	3200	-15.31	20241211	968	179.96	20240806	1.59	N	093240	500	177 억	154568	N	N	3	N	N
66	20250114	160707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2690	145	2	5.70	8845189450	3418963	192.61	2555	2710	2420	3305	1785	2545	2586.71	0.00	208886	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	954	13.12	1.09	06	9.64	205.00	2458.00	3200	20241211	-15.94	968	20240806	177.89	2780	-3.24	20250108	2110	27.49	20250102	3200	-15.94	20241211	968	177.89	20240806	1.67	N	093240	500	177 억	0	N	N	3	N	N
67	20250114	150719	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2695	150	2	5.89	8083826580	3135468	176.64	2555	2710	2420	3305	1785	2545	2578.20	0.00	196517	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	955	13.15	1.10	06	8.84	205.00	2458.00	3200	20241211	-15.78	968	20240806	178.41	2780	-3.06	20250108	2110	27.73	20250102	3200	-15.78	20241211	968	178.41	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
68	20250114	140718	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2600	55	2	2.16	6664459850	2601753	146.57	2555	2695	2420	3305	1785	2545	2561.53	0.00	56119	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	922	12.68	1.06	06	7.34	205.00	2458.00	3200	20241211	-18.75	968	20240806	168.60	2780	-6.47	20250108	2110	23.22	20250102	3200	-18.75	20241211	968	168.60	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
69	20250114	130718	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2620	75	2	2.95	6047260335	2363709	133.16	2555	2695	2420	3305	1785	2545	2558.38	0.00	59744	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	929	12.78	1.07	06	6.67	205.00	2458.00	3200	20241211	-18.12	968	20240806	170.66	2780	-5.76	20250108	2110	24.17	20250102	3200	-18.12	20241211	968	170.66	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
70	20250114	120715	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2530	-15	5	-0.59	2344521040	944810	53.23	2555	2585	2420	3305	1785	2545	2481.41	0.00	100996	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	897	12.34	1.03	06	2.66	205.00	2458.00	3200	20241211	-20.94	968	20240806	161.36	2780	-8.99	20250108	2110	19.91	20250102	3200	-20.94	20241211	968	161.36	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
71	20250114	110716	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2470	-75	5	-2.95	2142144875	863841	48.66	2555	2585	2420	3305	1785	2545	2479.71	0.00	108961	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	876	12.05	1.00	06	2.44	205.00	2458.00	3200	20241211	-22.81	968	20240806	155.17	2780	-11.15	20250108	2110	17.06	20250102	3200	-22.81	20241211	968	155.17	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
72	20250114	100714	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2465	-80	5	-3.14	1663315275	668451	37.66	2555	2585	2420	3305	1785	2545	2488.23	0.00	87886	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	874	12.02	1.00	06	1.89	205.00	2458.00	3200	20241211	-22.97	968	20240806	154.65	2780	-11.33	20250108	2110	16.82	20250102	3200	-22.97	20241211	968	154.65	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
73	20250114	090717	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2570	25	2	0.98	215099335	84073	4.74	2555	2585	2530	3305	1785	2545	2558.65	0.00	5191	2695	2620	2575	2500	2455	2597	2477	177	760	500	1570	5	1	35454022	911	12.54	1.05	06	0.24	205.00	2458.00	3200	20241211	-19.69	968	20240806	165.50	2780	-7.55	20250108	2110	21.80	20250102	3200	-19.69	20241211	968	165.50	20240806	1.67	N	093240	500	177 억	0	N	N	23	N	N
74	20250113	160707	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2545	-170	5	-6.26	4501414520	1745341	30.17	2635	2650	2530	3525	1905	2715	2578.98	0.53	-252892	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	902	12.41	1.04	06	4.92	205.00	2458.00	3200	20241211	-20.47	968	20240806	162.91	2780	-8.45	20250108	2110	20.62	20250102	3200	-20.47	20241211	968	162.91	20240806	1.65	N	093240	500	177 억	186852	N	N	23	N	N
75	20250113	150711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2550	-165	5	-6.08	4279918930	1658342	28.67	2635	2650	2530	3525	1905	2715	2580.70	0.53	-249410	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	904	12.44	1.04	06	4.68	205.00	2458.00	3200	20241211	-20.31	968	20240806	163.43	2780	-8.27	20250108	2110	20.85	20250102	3200	-20.31	20241211	968	163.43	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
76	20250113	140702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2555	-160	5	-5.89	4065281590	1574281	27.22	2635	2650	2530	3525	1905	2715	2582.17	0.53	-235951	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	906	12.46	1.04	06	4.44	205.00	2458.00	3200	20241211	-20.16	968	20240806	163.95	2780	-8.09	20250108	2110	21.09	20250102	3200	-20.16	20241211	968	163.95	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
77	20250113	130701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2550	-165	5	-6.08	3719347095	1438239	24.86	2635	2650	2545	3525	1905	2715	2585.89	0.53	-236142	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	904	12.44	1.04	06	4.06	205.00	2458.00	3200	20241211	-20.31	968	20240806	163.43	2780	-8.27	20250108	2110	20.85	20250102	3200	-20.31	20241211	968	163.43	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
78	20250113	120703	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2565	-150	5	-5.52	3266214775	1260866	21.80	2635	2650	2550	3525	1905	2715	2590.28	0.53	-215539	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	909	12.51	1.04	06	3.56	205.00	2458.00	3200	20241211	-19.84	968	20240806	164.98	2780	-7.73	20250108	2110	21.56	20250102	3200	-19.84	20241211	968	164.98	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
79	20250113	110702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2585	-130	5	-4.79	2689845615	1036227	17.91	2635	2650	2555	3525	1905	2715	2595.61	0.53	-169363	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	916	12.61	1.05	06	2.92	205.00	2458.00	3200	20241211	-19.22	968	20240806	167.05	2780	-7.01	20250108	2110	22.51	20250102	3200	-19.22	20241211	968	167.05	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
80	20250113	100701	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2575	-140	5	-5.16	2216128000	852133	14.73	2635	2650	2560	3525	1905	2715	2600.45	0.53	-178594	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	913	12.56	1.05	06	2.40	205.00	2458.00	3200	20241211	-19.53	968	20240806	166.01	2780	-7.37	20250108	2110	22.04	20250102	3200	-19.53	20241211	968	166.01	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
81	20250113	090706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2640	-75	5	-2.76	757512145	288559	4.99	2635	2650	2590	3525	1905	2715	2624.62	0.53	-44142	2858	2786	2673	2601	2488	2822	2637	177	810	500	1680	5	1	35454022	936	12.88	1.07	06	0.81	205.00	2458.00	3200	20241211	-17.50	968	20240806	172.73	2780	-5.04	20250108	2110	25.12	20250102	3200	-17.50	20241211	968	172.73	20240806	1.65	N	093240	500	177 억	186852	N	N	27	N	N
82	20250110	160648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2715	110	2	4.22	15121993910	5650036	158.46	2620	2745	2560	3385	1825	2605	2676.35	1.07	-260290	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	963	13.24	1.10	06	15.94	205.00	2458.00	3200	20241211	-15.16	968	20240806	180.48	2780	-2.34	20250108	2110	28.67	20250102	3200	-15.16	20241211	968	180.48	20240806	1.34	N	093240	500	177 억	379800	N	N	27	N	N
83	20250110	150656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2680	75	2	2.88	14562449085	5443049	152.66	2620	2745	2560	3385	1825	2605	2675.42	1.07	-261097	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	950	13.07	1.09	06	15.35	205.00	2458.00	3200	20241211	-16.25	968	20240806	176.86	2780	-3.60	20250108	2110	27.01	20250102	3200	-16.25	20241211	968	176.86	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
84	20250110	140700	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2680	75	2	2.88	12188026760	4566310	128.07	2620	2745	2560	3385	1825	2605	2669.12	1.07	-374470	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	950	13.07	1.09	06	12.88	205.00	2458.00	3200	20241211	-16.25	968	20240806	176.86	2780	-3.60	20250108	2110	27.01	20250102	3200	-16.25	20241211	968	176.86	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
85	20250110	130658	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2680	75	2	2.88	11342906685	4250174	119.20	2620	2745	2560	3385	1825	2605	2668.81	1.07	-424919	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	950	13.07	1.09	06	11.99	205.00	2458.00	3200	20241211	-16.25	968	20240806	176.86	2780	-3.60	20250108	2110	27.01	20250102	3200	-16.25	20241211	968	176.86	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
86	20250110	120658	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2640	35	2	1.34	8722381560	3271695	91.76	2620	2745	2560	3385	1825	2605	2666.01	1.07	-372392	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	936	12.88	1.07	06	9.23	205.00	2458.00	3200	20241211	-17.50	968	20240806	172.73	2780	-5.04	20250108	2110	25.12	20250102	3200	-17.50	20241211	968	172.73	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
87	20250110	110658	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2660	55	2	2.11	8211001210	3077713	86.32	2620	2745	2560	3385	1825	2605	2667.89	1.07	-357213	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	943	12.98	1.08	06	8.68	205.00	2458.00	3200	20241211	-16.88	968	20240806	174.79	2780	-4.32	20250108	2110	26.07	20250102	3200	-16.88	20241211	968	174.79	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
88	20250110	100656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2635	30	2	1.15	2625207105	997351	27.97	2620	2695	2560	3385	1825	2605	2632.18	1.07	-133875	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	934	12.85	1.07	06	2.81	205.00	2458.00	3200	20241211	-17.66	968	20240806	172.21	2780	-5.22	20250108	2110	24.88	20250102	3200	-17.66	20241211	968	172.21	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
89	20250110	090659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2645	40	2	1.54	593652170	226892	6.36	2620	2650	2570	3385	1825	2605	2616.45	1.07	-32441	2801	2702	2621	2522	2441	2662	2482	177	780	500	1610	5	1	35454022	938	12.90	1.08	06	0.64	205.00	2458.00	3200	20241211	-17.34	968	20240806	173.24	2780	-4.86	20250108	2110	25.36	20250102	3200	-17.34	20241211	968	173.24	20240806	1.34	N	093240	500	177 억	379800	N	N	0	N	N
90	20250109	160653	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2605	-55	5	-2.07	9029814960	3417087	25.86	2610	2720	2540	3455	1865	2660	2642.57	1.55	-186355	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	924	12.71	1.06	06	9.64	205.00	2458.00	3200	20241211	-18.59	968	20240806	169.11	2780	-6.29	20250108	2110	23.46	20250102	3200	-18.59	20241211	968	169.11	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
91	20250109	150656	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2635	-25	5	-0.94	8669252750	3279335	24.82	2610	2720	2540	3455	1865	2660	2643.60	1.55	-171666	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	934	12.85	1.07	06	9.25	205.00	2458.00	3200	20241211	-17.66	968	20240806	172.21	2780	-5.22	20250108	2110	24.88	20250102	3200	-17.66	20241211	968	172.21	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
92	20250109	140654	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2640	-20	5	-0.75	8134015725	3075872	23.28	2610	2720	2540	3455	1865	2660	2644.46	1.55	-138531	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	936	12.88	1.07	06	8.68	205.00	2458.00	3200	20241211	-17.50	968	20240806	172.73	2780	-5.04	20250108	2110	25.12	20250102	3200	-17.50	20241211	968	172.73	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
93	20250109	130655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2645	-15	5	-0.56	7747153510	2929945	22.17	2610	2720	2540	3455	1865	2660	2644.13	1.55	-148444	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	938	12.90	1.08	06	8.26	205.00	2458.00	3200	20241211	-17.34	968	20240806	173.24	2780	-4.86	20250108	2110	25.36	20250102	3200	-17.34	20241211	968	173.24	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
94	20250109	120654	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2645	-15	5	-0.56	7284488685	2755087	20.85	2610	2720	2540	3455	1865	2660	2644.01	1.55	-161056	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	938	12.90	1.08	06	7.77	205.00	2458.00	3200	20241211	-17.34	968	20240806	173.24	2780	-4.86	20250108	2110	25.36	20250102	3200	-17.34	20241211	968	173.24	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
95	20250109	110657	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2670	10	2	0.38	5827529765	2211499	16.74	2610	2700	2540	3455	1865	2660	2635.10	1.55	-70975	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	947	13.02	1.09	06	6.24	205.00	2458.00	3200	20241211	-16.56	968	20240806	175.83	2780	-3.96	20250108	2110	26.54	20250102	3200	-16.56	20241211	968	175.83	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
96	20250109	100655	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2645	-15	5	-0.56	3951496445	1509357	11.42	2610	2700	2540	3455	1865	2660	2618.00	1.55	-136541	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	938	12.90	1.08	06	4.26	205.00	2458.00	3200	20241211	-17.34	968	20240806	173.24	2780	-4.86	20250108	2110	25.36	20250102	3200	-17.34	20241211	968	173.24	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
97	20250109	090659	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2615	-45	5	-1.69	1124322895	435416	3.30	2610	2625	2540	3455	1865	2660	2582.18	1.55	-24682	2970	2815	2625	2470	2280	2892	2547	177	795	500	1640	5	1	35454022	927	12.76	1.06	06	1.23	205.00	2458.00	3200	20241211	-18.28	968	20240806	170.14	2780	-5.94	20250108	2110	23.93	20250102	3200	-18.28	20241211	968	170.14	20240806	0.93	N	093240	500	177 억	550271	N	N	19	N	N
98	20250108	160648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2660	250	2	10.37	35009544175	13155935	124.75	2440	2780	2435	3130	1690	2410	2661.15	0.28	549249	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	943	12.98	1.08	06	37.11	205.00	2458.00	3200	20241211	-16.88	968	20240806	174.79	2780	-4.32	20250108	2110	26.07	20250102	3200	-16.88	20241211	968	174.79	20240806	0.73	N	093240	500	177 억	99852	N	N	19	N	N
99	20250108	150651	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2610	200	2	8.30	34362142760	12911039	122.43	2440	2780	2435	3130	1690	2410	2661.48	0.28	579738	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	925	12.73	1.06	06	36.42	205.00	2458.00	3200	20241211	-18.44	968	20240806	169.63	2780	-6.12	20250108	2110	23.70	20250102	3200	-18.44	20241211	968	169.63	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
100	20250108	140654	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2650	240	2	9.96	33153811215	12451441	118.07	2440	2780	2435	3130	1690	2410	2662.67	0.28	549926	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	940	12.93	1.08	06	35.12	205.00	2458.00	3200	20241211	-17.19	968	20240806	173.76	2780	-4.68	20250108	2110	25.59	20250102	3200	-17.19	20241211	968	173.76	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
101	20250108	130653	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2640	230	2	9.54	31668431675	11890910	112.76	2440	2780	2435	3130	1690	2410	2663.27	0.28	532555	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	936	12.88	1.07	06	33.54	205.00	2458.00	3200	20241211	-17.50	968	20240806	172.73	2780	-5.04	20250108	2110	25.12	20250102	3200	-17.50	20241211	968	172.73	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
102	20250108	120650	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2635	225	2	9.34	30632231575	11498337	109.03	2440	2780	2435	3130	1690	2410	2664.09	0.28	565013	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	934	12.85	1.07	06	32.43	205.00	2458.00	3200	20241211	-17.66	968	20240806	172.21	2780	-5.22	20250108	2110	24.88	20250102	3200	-17.66	20241211	968	172.21	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
103	20250108	110651	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2730	320	2	13.28	27040090210	10154917	96.30	2440	2780	2435	3130	1690	2410	2662.79	0.28	643899	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	968	13.32	1.11	06	28.64	205.00	2458.00	3200	20241211	-14.69	968	20240806	182.02	2780	-1.80	20250108	2110	29.38	20250102	3200	-14.69	20241211	968	182.02	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
104	20250108	100652	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2595	185	2	7.68	16472959450	6257642	59.34	2440	2770	2435	3130	1690	2410	2632.50	0.28	354317	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	920	12.66	1.06	06	17.65	205.00	2458.00	3200	20241211	-18.91	968	20240806	168.08	2770	-6.32	20250108	2110	22.99	20250102	3200	-18.91	20241211	968	168.08	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
105	20250108	090652	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2480	70	2	2.90	1884929570	747398	7.09	2440	2600	2435	3130	1690	2410	2522.18	0.28	55826	2863	2636	2423	2196	1983	2750	2310	177	720	500	1490	5	1	35454022	879	12.10	1.01	06	2.11	205.00	2458.00	3200	20241211	-22.50	968	20240806	156.20	2690	-7.81	20250103	2110	17.54	20250102	3200	-22.50	20241211	968	156.20	20240806	0.73	N	093240	500	177 억	99852	N	N	8	N	N
106	20250107	160646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2410	115	2	5.01	25990027670	10485976	446.46	2250	2650	2210	2980	1610	2295	2478.57	0.39	-50884	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	854	11.76	0.98	06	29.58	205.00	2458.00	3200	20241211	-24.69	968	20240806	148.97	2690	-10.41	20250103	2110	14.22	20250102	3200	-24.69	20241211	968	148.97	20240806	0.73	N	093240	500	177 억	137982	N	N	8	N	N
107	20250107	150648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2515	220	2	9.59	20548332820	8312936	353.94	2250	2650	2210	2980	1610	2295	2471.86	0.39	-105422	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	892	12.27	1.02	06	23.45	205.00	2458.00	3200	20241211	-21.41	968	20240806	159.81	2690	-6.51	20250103	2110	19.19	20250102	3200	-21.41	20241211	968	159.81	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
108	20250107	140646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2440	145	2	6.32	16205666085	6570226	279.74	2250	2650	2210	2980	1610	2295	2466.54	0.39	-58277	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	865	11.90	0.99	06	18.53	205.00	2458.00	3200	20241211	-23.75	968	20240806	152.07	2690	-9.29	20250103	2110	15.64	20250102	3200	-23.75	20241211	968	152.07	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
109	20250107	130646	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2425	130	2	5.66	15131490255	6131961	261.08	2250	2650	2210	2980	1610	2295	2467.65	0.39	-131390	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	860	11.83	0.99	06	17.30	205.00	2458.00	3200	20241211	-24.22	968	20240806	150.52	2690	-9.85	20250103	2110	14.93	20250102	3200	-24.22	20241211	968	150.52	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
110	20250107	120647	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2415	120	2	5.23	12612685480	5108123	217.49	2250	2650	2210	2980	1610	2295	2469.15	0.39	-152837	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	856	11.78	0.98	06	14.41	205.00	2458.00	3200	20241211	-24.53	968	20240806	149.48	2690	-10.22	20250103	2110	14.45	20250102	3200	-24.53	20241211	968	149.48	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
111	20250107	110643	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2395	100	2	4.36	12178306020	4926956	209.78	2250	2650	2210	2980	1610	2295	2471.78	0.39	-165073	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	849	11.68	0.97	06	13.90	205.00	2458.00	3200	20241211	-25.16	968	20240806	147.42	2690	-10.97	20250103	2110	13.51	20250102	3200	-25.16	20241211	968	147.42	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
112	20250107	100648	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2380	85	2	3.70	11087474250	4471939	190.40	2250	2650	2210	2980	1610	2295	2479.36	0.39	-139024	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	844	11.61	0.97	06	12.61	205.00	2458.00	3200	20241211	-25.62	968	20240806	145.87	2690	-11.52	20250103	2110	12.80	20250102	3200	-25.62	20241211	968	145.87	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
113	20250107	090649	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2235	-60	5	-2.61	265520940	118818	5.06	2250	2285	2210	2980	1610	2295	2234.54	0.39	33388	2545	2420	2350	2225	2155	2385	2190	177	685	500	1420	5	1	35454022	792	10.90	0.91	06	0.34	205.00	2458.00	3200	20241211	-30.16	968	20240806	130.89	2690	-16.91	20250103	2110	5.92	20250102	3200	-30.16	20241211	968	130.89	20240806	0.73	N	093240	500	177 억	137982	N	N	0	N	N
114	20250106	160640	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2295	-200	5	-8.02	5486919290	2328940	20.09	2380	2475	2280	3240	1750	2495	2356.01	0.94	-207127	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	814	11.20	0.93	06	6.57	205.00	2458.00	3200	20241211	-28.28	968	20240806	137.09	2690	-14.68	20250103	2110	8.77	20250102	3200	-28.28	20241211	968	137.09	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
115	20250106	150640	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2315	-180	5	-7.21	5323032875	2257819	19.47	2380	2475	2280	3240	1750	2495	2357.57	0.94	-193134	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	821	11.29	0.94	06	6.37	205.00	2458.00	3200	20241211	-27.66	968	20240806	139.15	2690	-13.94	20250103	2110	9.72	20250102	3200	-27.66	20241211	968	139.15	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
116	20250106	140640	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2295	-200	5	-8.02	5001661120	2118026	18.27	2380	2475	2280	3240	1750	2495	2361.45	0.94	-184433	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	814	11.20	0.93	06	5.97	205.00	2458.00	3200	20241211	-28.28	968	20240806	137.09	2690	-14.68	20250103	2110	8.77	20250102	3200	-28.28	20241211	968	137.09	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
117	20250106	130637	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2300	-195	5	-7.82	4537258005	1915635	16.52	2380	2475	2295	3240	1750	2495	2368.51	0.94	-187317	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	815	11.22	0.94	06	5.40	205.00	2458.00	3200	20241211	-28.12	968	20240806	137.60	2690	-14.50	20250103	2110	9.00	20250102	3200	-28.12	20241211	968	137.60	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
118	20250106	120635	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2310	-185	5	-7.41	3752636270	1575795	13.59	2380	2475	2305	3240	1750	2495	2381.39	0.94	-225180	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	819	11.27	0.94	06	4.44	205.00	2458.00	3200	20241211	-27.81	968	20240806	138.64	2690	-14.13	20250103	2110	9.48	20250102	3200	-27.81	20241211	968	138.64	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
119	20250106	110635	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2360	-135	5	-5.41	3095093555	1294597	11.17	2380	2475	2340	3240	1750	2495	2390.74	0.94	-195656	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	837	11.51	0.96	06	3.65	205.00	2458.00	3200	20241211	-26.25	968	20240806	143.80	2690	-12.27	20250103	2110	11.85	20250102	3200	-26.25	20241211	968	143.80	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
120	20250106	100635	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2350	-145	5	-5.81	2509498605	1048006	9.04	2380	2475	2340	3240	1750	2495	2394.50	0.94	-165511	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	833	11.46	0.96	06	2.96	205.00	2458.00	3200	20241211	-26.56	968	20240806	142.77	2690	-12.64	20250103	2110	11.37	20250102	3200	-26.56	20241211	968	142.77	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
121	20250106	090633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2420	-75	5	-3.01	743691425	309784	2.67	2380	2445	2355	3240	1750	2495	2400.54	0.94	-28402	2881	2687	2496	2302	2111	2785	2400	177	745	500	1540	5	1	35454022	858	11.80	0.98	06	0.87	205.00	2458.00	3200	20241211	-24.38	968	20240806	150.00	2690	-10.04	20250103	2110	14.69	20250102	3200	-24.38	20241211	968	150.00	20240806	0.74	N	093240	500	177 억	335012	N	N	0	N	N
122	20250103	160631	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2495	5	2	0.20	28971990810	11546101	71.26	2400	2690	2305	3235	1745	2490	2509.34	0.71	113985	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	885	12.17	1.02	06	32.57	205.00	2458.00	3200	20241211	-22.03	968	20240806	157.75	2690	-7.25	20250103	2110	18.25	20250102	3200	-22.03	20241211	968	157.75	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
123	20250103	150634	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2460	-30	5	-1.20	28341690945	11291536	69.69	2400	2690	2305	3235	1745	2490	2510.09	0.71	90997	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	872	12.00	1.00	06	31.85	205.00	2458.00	3200	20241211	-23.12	968	20240806	154.13	2690	-8.55	20250103	2110	16.59	20250102	3200	-23.12	20241211	968	154.13	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
124	20250103	140633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2410	-80	5	-3.21	26316132835	10461677	64.57	2400	2690	2305	3235	1745	2490	2515.62	0.71	16439	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	854	11.76	0.98	06	29.51	205.00	2458.00	3200	20241211	-24.69	968	20240806	148.97	2690	-10.41	20250103	2110	14.22	20250102	3200	-24.69	20241211	968	148.97	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
125	20250103	130633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2560	70	2	2.81	22734204660	8993640	55.51	2400	2690	2305	3235	1745	2490	2528.04	0.71	-241384	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	908	12.49	1.04	06	25.37	205.00	2458.00	3200	20241211	-20.00	968	20240806	164.46	2690	-4.83	20250103	2110	21.33	20250102	3200	-20.00	20241211	968	164.46	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
126	20250103	120631	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2560	70	2	2.81	21312685980	8438723	52.08	2400	2690	2305	3235	1745	2490	2525.82	0.71	-252391	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	908	12.49	1.04	06	23.80	205.00	2458.00	3200	20241211	-20.00	968	20240806	164.46	2690	-4.83	20250103	2110	21.33	20250102	3200	-20.00	20241211	968	164.46	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
127	20250103	110633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2570	80	2	3.21	17270437600	6874761	42.43	2400	2690	2305	3235	1745	2490	2512.33	0.71	-240021	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	911	12.54	1.05	06	19.39	205.00	2458.00	3200	20241211	-19.69	968	20240806	165.50	2690	-4.46	20250103	2110	21.80	20250102	3200	-19.69	20241211	968	165.50	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
128	20250103	100630	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2500	10	2	0.40	6881707085	2838798	17.52	2400	2550	2305	3235	1745	2490	2422.85	0.71	240537	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	886	12.20	1.02	06	8.01	205.00	2458.00	3200	20241211	-21.88	968	20240806	158.26	2565	-2.53	20250102	2110	18.48	20250102	3200	-21.88	20241211	968	158.26	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
129	20250103	090633	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2345	-145	5	-5.82	2395105600	988983	6.10	2400	2545	2340	3235	1745	2490	2417.72	0.71	111438	2843	2666	2388	2211	1933	2755	2300	177	745	500	1540	5	1	35454022	831	11.44	0.95	06	2.79	205.00	2458.00	3200	20241211	-26.72	968	20240806	142.25	2565	-8.58	20250102	2110	11.14	20250102	3200	-26.72	20241211	968	142.25	20240806	0.74	N	093240	500	177 억	251318	N	N	0	N	N
130	20250102	160627	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2490	435	2	21.17	38240575225	16072112	373.26	2200	2565	2110	2670	1440	2055	2379.15	0.24	167922	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	883	12.15	1.01	06	45.33	205.00	2458.00	3200	20241211	-22.19	968	20240806	157.23	2565	-2.92	20250102	2110	18.01	20250102	3200	-22.19	20241211	968	157.23	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
131	20250102	150629	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2515	460	2	22.38	36728283145	15464482	359.15	2200	2565	2110	2670	1440	2055	2375.01	0.24	62799	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	892	12.27	1.02	06	43.62	205.00	2458.00	3200	20241211	-21.41	968	20240806	159.81	2565	-1.95	20250102	2110	19.19	20250102	3200	-21.41	20241211	968	159.81	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
132	20250102	140626	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2480	425	2	20.68	31192067220	13251504	307.75	2200	2530	2110	2670	1440	2055	2353.85	0.24	298802	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	879	12.10	1.01	06	37.38	205.00	2458.00	3200	20241211	-22.50	968	20240806	156.20	2530	-1.98	20250102	2110	17.54	20250102	3200	-22.50	20241211	968	156.20	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
133	20250102	130626	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2440	385	2	18.73	26637004020	11405273	264.88	2200	2515	2110	2670	1440	2055	2335.50	0.24	183577	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	865	11.90	0.99	06	32.17	205.00	2458.00	3200	20241211	-23.75	968	20240806	152.07	2515	-2.98	20250102	2110	15.64	20250102	3200	-23.75	20241211	968	152.07	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
134	20250102	120625	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2310	255	2	12.41	12731085925	5668274	131.64	2200	2345	2110	2670	1440	2055	2246.03	0.24	313961	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	819	11.27	0.94	06	15.99	205.00	2458.00	3200	20241211	-27.81	968	20240806	138.64	2345	-1.49	20250102	2110	9.48	20250102	3200	-27.81	20241211	968	138.64	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
135	20250102	110617	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2215	160	2	7.79	8243755610	3704178	86.03	2200	2330	2110	2670	1440	2055	2225.53	0.24	43384	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	785	10.80	0.90	06	10.45	205.00	2458.00	3200	20241211	-30.78	968	20240806	128.82	2330	-4.94	20250102	2110	4.98	20250102	3200	-30.78	20241211	968	128.82	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
136	20250102	100623	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2145	90	2	4.38	1479316850	681306	15.82	2200	2200	2125	2670	1440	2055	2171.30	0.24	-73641	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	760	10.46	0.87	06	1.92	205.00	2458.00	3200	20241211	-32.97	968	20240806	121.59	2200	-2.50	20250102	2125	0.94	20250102	3200	-32.97	20241211	968	121.59	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N
137	20250102	090618	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.24	0	2237	2146	2059	1968	1881	2191	2013	177	615	500	1270	5	1	35454022	729	10.02	0.84	06	0.00	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	0	0.00	0	0	0.00	0	3200	-35.78	20241211	968	112.29	20240806	0.74	N	093240	500	177 억	83654	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History