KissMeData/002070/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

55 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	160129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	902	-11	5	-1.20	73395205	80805	64.00	910	915	898	1186	640	913	908.34	0.44	58	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	269	-3.46	0.31	12	0.27	-261.00	2957.00	1240	20240117	-27.26	730	20241115	23.56	939	-3.94	20250103	862	4.64	20250102	1226	-26.43	20240124	730	23.56	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
3	20250124	150129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	902	-11	5	-1.20	70565832	77669	61.52	910	915	898	1186	640	913	908.55	0.44	509	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	269	-3.46	0.31	12	0.26	-261.00	2957.00	1240	20240117	-27.26	730	20241115	23.56	939	-3.94	20250103	862	4.64	20250102	1226	-26.43	20240124	730	23.56	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
4	20250124	140129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-5	5	-0.55	64819016	71328	56.50	910	915	898	1186	640	913	908.75	0.44	1446	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	271	-3.48	0.31	12	0.24	-261.00	2957.00	1240	20240117	-26.77	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1226	-25.94	20240124	730	24.38	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
5	20250124	130129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	-3	5	-0.33	49281412	54296	43.01	910	915	898	1186	640	913	907.64	0.44	-3369	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	271	-3.49	0.31	12	0.18	-261.00	2957.00	1240	20240117	-26.61	730	20241115	24.66	939	-3.09	20250103	862	5.57	20250102	1226	-25.77	20240124	730	24.66	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
6	20250124	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	907	-6	5	-0.66	43126765	47507	37.63	910	915	898	1186	640	913	907.80	0.44	-2954	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	270	-3.48	0.31	12	0.16	-261.00	2957.00	1240	20240117	-26.85	730	20241115	24.25	939	-3.41	20250103	862	5.22	20250102	1226	-26.02	20240124	730	24.25	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
7	20250124	110129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-5	5	-0.55	41341426	45536	36.07	910	915	898	1186	640	913	907.88	0.44	-2528	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	271	-3.48	0.31	12	0.15	-261.00	2957.00	1240	20240117	-26.77	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1226	-25.94	20240124	730	24.38	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
8	20250124	100129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	902	-11	5	-1.20	36338598	40002	31.69	910	915	898	1186	640	913	908.42	0.44	-2813	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	269	-3.46	0.31	12	0.13	-261.00	2957.00	1240	20240117	-27.26	730	20241115	23.56	939	-3.94	20250103	862	4.64	20250102	1226	-26.43	20240124	730	23.56	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
9	20250124	090129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-1	5	-0.11	4996840	5486	4.35	910	912	910	1186	640	913	910.83	0.44	-470	926	919	912	905	898	916	902	149	273	500	650	1	1	29793990	272	-3.49	0.31	12	0.02	-261.00	2957.00	1240	20240117	-26.45	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1226	-25.61	20240124	730	24.93	20241115	0.06	N	002070	500	148 억	131342	N	N	0	N	N
10	20250123	160129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	-1	5	-0.11	115270574	126249	169.62	914	919	905	1188	640	914	913.04	0.48	-11409	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.42	-261.00	2957.00	1240	20240116	-26.37	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1226	-25.53	20240124	730	25.07	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
11	20250123	150128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	915	1	2	0.11	111744566	122387	164.43	914	919	905	1188	640	914	913.04	0.48	-11397	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	273	-3.51	0.31	12	0.41	-261.00	2957.00	1240	20240116	-26.21	730	20241115	25.34	939	-2.56	20250103	862	6.15	20250102	1226	-25.37	20240124	730	25.34	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
12	20250123	140129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	0	3	0.00	106587789	116738	156.84	914	919	905	1188	640	914	913.05	0.48	-11115	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.39	-261.00	2957.00	1240	20240116	-26.29	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1226	-25.45	20240124	730	25.21	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
13	20250123	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	-1	5	-0.11	104763171	114741	154.16	914	919	905	1188	640	914	913.04	0.48	-10624	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.39	-261.00	2957.00	1240	20240116	-26.37	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1226	-25.53	20240124	730	25.07	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
14	20250123	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	917	3	2	0.33	90868010	99526	133.72	914	919	905	1188	640	914	913.01	0.48	-10009	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	273	-3.51	0.31	12	0.33	-261.00	2957.00	1240	20240116	-26.05	730	20241115	25.62	939	-2.34	20250103	862	6.38	20250102	1226	-25.20	20240124	730	25.62	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
15	20250123	110129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	5	2	0.55	72943576	79947	107.41	914	919	905	1188	640	914	912.40	0.48	-7536	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	274	-3.52	0.31	12	0.27	-261.00	2957.00	1240	20240116	-25.89	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1226	-25.04	20240124	730	25.89	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
16	20250123	100129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	906	-8	5	-0.88	31836964	35025	47.06	914	919	905	1188	640	914	908.98	0.48	-4052	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	270	-3.47	0.31	12	0.12	-261.00	2957.00	1240	20240116	-26.94	730	20241115	24.11	939	-3.51	20250103	862	5.10	20250102	1226	-26.10	20240124	730	24.11	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
17	20250123	090128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	5	2	0.55	845613	923	1.24	914	919	914	1188	640	914	916.16	0.48	905	926	920	913	907	900	923	910	149	274	500	650	1	1	29793990	274	-3.52	0.31	12	0.00	-261.00	2957.00	1240	20240116	-25.89	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1226	-25.04	20240124	730	25.89	20241115	0.06	N	002070	500	148 억	142751	N	N	0	N	N
18	20250122	160129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	9	2	0.99	67808784	74429	87.36	906	919	906	1176	634	905	911.05	0.44	11923	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.25	-261.00	2957.00	1244	20240115	-26.53	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
19	20250122	150128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	8	2	0.88	65142881	71510	83.93	906	919	906	1176	634	905	910.96	0.44	11923	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.24	-261.00	2957.00	1244	20240115	-26.61	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1229	-25.71	20240122	730	25.07	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
20	20250122	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	915	10	2	1.10	33355553	36556	42.91	906	919	906	1176	634	905	912.45	0.44	11944	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	273	-3.51	0.31	12	0.12	-261.00	2957.00	1244	20240115	-26.45	730	20241115	25.34	939	-2.56	20250103	862	6.15	20250102	1229	-25.55	20240122	730	25.34	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
21	20250122	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	7	2	0.77	23886648	26189	30.74	906	919	906	1176	634	905	912.09	0.44	6018	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.49	0.31	12	0.09	-261.00	2957.00	1244	20240115	-26.69	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1229	-25.79	20240122	730	24.93	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
22	20250122	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	9	2	0.99	17370486	19045	22.35	906	919	906	1176	634	905	912.08	0.44	121	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.06	-261.00	2957.00	1244	20240115	-26.53	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
23	20250122	110128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	9	2	0.99	14980902	16426	19.28	906	919	906	1176	634	905	912.02	0.44	121	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.06	-261.00	2957.00	1244	20240115	-26.53	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
24	20250122	100128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	7	2	0.77	9681608	10634	12.48	906	915	906	1176	634	905	910.44	0.44	368	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	272	-3.49	0.31	12	0.04	-261.00	2957.00	1244	20240115	-26.69	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1229	-25.79	20240122	730	24.93	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
25	20250122	090128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	5	2	0.55	669880	739	0.87	906	910	906	1176	634	905	906.47	0.44	-77	934	919	912	897	890	916	894	149	271	500	650	1	1	29793990	271	-3.49	0.31	12	0.00	-261.00	2957.00	1244	20240115	-26.85	730	20241115	24.66	939	-3.09	20250103	862	5.57	20250102	1229	-25.96	20240122	730	24.66	20241115	0.06	N	002070	500	148 억	130828	N	N	0	N	N
26	20250121	160128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	905	-9	5	-0.98	77631128	85177	107.61	908	927	905	1188	640	914	911.41	0.44	-1497	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	270	-3.47	0.31	12	0.29	-261.00	2957.00	1246	20240112	-27.37	730	20241115	23.97	939	-3.62	20250103	862	4.99	20250102	1229	-26.36	20240122	730	23.97	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
27	20250121	150128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	0	3	0.00	67760485	74303	93.87	908	927	908	1188	640	914	911.95	0.44	-1375	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.25	-261.00	2957.00	1246	20240112	-26.65	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
28	20250121	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	915	1	2	0.11	58171068	63770	80.57	908	927	908	1188	640	914	912.20	0.44	293	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	273	-3.51	0.31	12	0.21	-261.00	2957.00	1246	20240112	-26.57	730	20241115	25.34	939	-2.56	20250103	862	6.15	20250102	1229	-25.55	20240122	730	25.34	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
29	20250121	130127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	-4	5	-0.44	49315062	54046	68.28	908	927	908	1188	640	914	912.46	0.44	112	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	271	-3.49	0.31	12	0.18	-261.00	2957.00	1246	20240112	-26.97	730	20241115	24.66	939	-3.09	20250103	862	5.57	20250102	1229	-25.96	20240122	730	24.66	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
30	20250121	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	2	2	0.22	31420972	34394	43.45	908	927	908	1188	640	914	913.56	0.44	395	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	273	-3.51	0.31	12	0.12	-261.00	2957.00	1246	20240112	-26.48	730	20241115	25.48	939	-2.45	20250103	862	6.26	20250102	1229	-25.47	20240122	730	25.48	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
31	20250121	110126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	0	3	0.00	24882770	27244	34.42	908	927	908	1188	640	914	913.33	0.44	674	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.09	-261.00	2957.00	1246	20240112	-26.65	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
32	20250121	100125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	-3	5	-0.33	11238737	12322	15.57	908	927	908	1188	640	914	912.09	0.44	750	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	271	-3.49	0.31	12	0.04	-261.00	2957.00	1246	20240112	-26.89	730	20241115	24.79	939	-2.98	20250103	862	5.68	20250102	1229	-25.87	20240122	730	24.79	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
33	20250121	090128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-6	5	-0.66	805396	887	1.12	908	908	908	1188	640	914	908.00	0.44	-130	923	918	911	906	899	915	903	149	274	500	650	1	1	29793990	271	-3.48	0.31	12	0.00	-261.00	2957.00	1246	20240112	-27.13	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1229	-26.12	20240122	730	24.38	20241115	0.06	N	002070	500	148 억	132325	N	N	0	N	N
34	20250120	160127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	5	2	0.55	71987736	79153	73.89	916	916	904	1181	637	909	909.47	0.51	-6108	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	272	-3.50	0.31	12	0.27	-261.00	2957.00	1251	20240111	-26.94	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1229	-25.63	20240122	730	25.21	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
35	20250120	150129	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	4	2	0.44	66806057	73463	68.58	916	916	904	1181	637	909	909.39	0.51	-5927	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	272	-3.50	0.31	12	0.25	-261.00	2957.00	1251	20240111	-27.02	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1229	-25.71	20240122	730	25.07	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
36	20250120	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	2	2	0.22	52048850	57283	53.48	916	916	904	1181	637	909	908.62	0.51	-5339	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	271	-3.49	0.31	12	0.19	-261.00	2957.00	1251	20240111	-27.18	730	20241115	24.79	939	-2.98	20250103	862	5.68	20250102	1229	-25.87	20240122	730	24.79	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
37	20250120	130127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	0	3	0.00	48629075	53528	49.97	916	916	904	1181	637	909	908.48	0.51	-5280	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	271	-3.48	0.31	12	0.18	-261.00	2957.00	1251	20240111	-27.34	730	20241115	24.52	939	-3.19	20250103	862	5.45	20250102	1229	-26.04	20240122	730	24.52	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
38	20250120	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	0	3	0.00	42772703	47086	43.96	916	916	904	1181	637	909	908.39	0.51	-5256	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	271	-3.48	0.31	12	0.16	-261.00	2957.00	1251	20240111	-27.34	730	20241115	24.52	939	-3.19	20250103	862	5.45	20250102	1229	-26.04	20240122	730	24.52	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
39	20250120	110128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-1	5	-0.11	33670906	37050	34.59	916	916	904	1181	637	909	908.79	0.51	-4853	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	271	-3.48	0.31	12	0.12	-261.00	2957.00	1251	20240111	-27.42	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1229	-26.12	20240122	730	24.38	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
40	20250120	100128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	3	2	0.33	13706610	15047	14.05	916	916	909	1181	637	909	910.96	0.51	-1490	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	272	-3.49	0.31	12	0.05	-261.00	2957.00	1251	20240111	-27.10	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1229	-25.79	20240122	730	24.93	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
41	20250120	090128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	7	2	0.77	1030945	1128	1.05	916	916	916	1181	637	909	916.00	0.51	-45	933	921	910	898	887	915	892	149	272	500	650	1	1	29793990	273	-3.51	0.31	12	0.00	-261.00	2957.00	1251	20240111	-26.78	730	20241115	25.48	939	-2.45	20250103	862	6.26	20250102	1229	-25.47	20240122	730	25.48	20241115	0.06	N	002070	500	148 억	152737	N	N	0	N	N
42	20250117	160127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	-5	5	-0.55	97191230	107118	151.55	914	922	899	1188	640	914	907.27	0.50	3372	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	271	-3.48	0.31	12	0.36	-261.00	2957.00	1251	20240111	-27.34	730	20241115	24.52	939	-3.19	20250103	862	5.45	20250102	1240	-26.69	20240117	730	24.52	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
43	20250117	150127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	-4	5	-0.44	89361537	98504	139.37	914	922	899	1188	640	914	907.12	0.50	5989	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	271	-3.49	0.31	12	0.33	-261.00	2957.00	1251	20240111	-27.26	730	20241115	24.66	939	-3.09	20250103	862	5.57	20250102	1240	-26.61	20240117	730	24.66	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
44	20250117	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-6	5	-0.66	59918755	65922	93.27	914	922	902	1188	640	914	908.86	0.50	8134	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	271	-3.48	0.31	12	0.22	-261.00	2957.00	1251	20240111	-27.42	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1240	-26.77	20240117	730	24.38	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
45	20250117	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-2	5	-0.22	39208858	43033	60.88	914	922	907	1188	640	914	911.07	0.50	7583	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	272	-3.49	0.31	12	0.14	-261.00	2957.00	1251	20240111	-27.10	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1240	-26.45	20240117	730	24.93	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
46	20250117	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-2	5	-0.22	33037320	36252	51.29	914	922	907	1188	640	914	911.25	0.50	8039	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	272	-3.49	0.31	12	0.12	-261.00	2957.00	1251	20240111	-27.10	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1240	-26.45	20240117	730	24.93	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
47	20250117	110127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	909	-5	5	-0.55	29158640	31996	45.27	914	922	907	1188	640	914	911.24	0.50	7191	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	271	-3.48	0.31	12	0.11	-261.00	2957.00	1251	20240111	-27.34	730	20241115	24.52	939	-3.19	20250103	862	5.45	20250102	1240	-26.69	20240117	730	24.52	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
48	20250117	100128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	0	3	0.00	23716483	26012	36.80	914	922	909	1188	640	914	911.67	0.50	7391	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	272	-3.50	0.31	12	0.09	-261.00	2957.00	1251	20240111	-26.94	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1240	-26.29	20240117	730	25.21	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
49	20250117	090127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	922	8	2	0.88	2127816	2328	3.29	914	922	914	1188	640	914	914.02	0.50	-204	934	924	918	908	902	921	905	149	274	500	650	1	1	29793990	275	-3.53	0.31	12	0.01	-261.00	2957.00	1251	20240111	-26.30	730	20241115	26.30	939	-1.81	20250103	862	6.96	20250102	1240	-25.65	20240117	730	26.30	20241115	0.06	N	002070	500	148 억	148517	N	N	1	N	N
50	20250116	160127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	2	2	0.22	64587941	70428	70.38	917	928	912	1185	639	912	917.08	0.51	-2010	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	272	-3.50	0.31	12	0.24	-261.00	2957.00	1268	20240109	-27.92	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1240	-26.29	20240116	730	25.21	20241115	0.06	N	002070	500	148 억	152292	N	N	1	N	N
51	20250116	150124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	917	5	2	0.55	63604515	69354	69.31	917	928	912	1185	639	912	917.10	0.51	-1160	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	273	-3.51	0.31	12	0.23	-261.00	2957.00	1268	20240109	-27.68	730	20241115	25.62	939	-2.34	20250103	862	6.38	20250102	1240	-26.05	20240116	730	25.62	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
52	20250116	140127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	7	2	0.77	51535388	56147	56.11	917	928	912	1185	639	912	917.87	0.51	-1362	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	274	-3.52	0.31	12	0.19	-261.00	2957.00	1268	20240109	-27.52	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1240	-25.89	20240116	730	25.89	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
53	20250116	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	8	2	0.88	48664276	53020	52.99	917	928	912	1185	639	912	917.85	0.51	-1204	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	274	-3.52	0.31	12	0.18	-261.00	2957.00	1268	20240109	-27.44	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1240	-25.81	20240116	730	26.03	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
54	20250116	120127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	8	2	0.88	40893643	44528	44.50	917	928	912	1185	639	912	918.38	0.51	-1805	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	274	-3.52	0.31	12	0.15	-261.00	2957.00	1268	20240109	-27.44	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1240	-25.81	20240116	730	26.03	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
55	20250116	110128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	7	2	0.77	30285614	32936	32.92	917	928	912	1185	639	912	919.53	0.51	-1680	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	274	-3.52	0.31	12	0.11	-261.00	2957.00	1268	20240109	-27.52	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1240	-25.89	20240116	730	25.89	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
56	20250116	100128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	8	2	0.88	17871320	19451	19.44	917	928	912	1185	639	912	918.79	0.51	-4771	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	274	-3.52	0.31	12	0.07	-261.00	2957.00	1268	20240109	-27.44	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1240	-25.81	20240116	730	26.03	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
57	20250116	090127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	0	3	0.00	1331123	1454	1.45	917	917	912	1185	639	912	915.49	0.51	-150	942	927	917	902	892	934	909	149	273	500	650	1	1	29793990	272	-3.49	0.31	12	0.00	-261.00	2957.00	1268	20240109	-28.08	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1240	-26.45	20240116	730	24.93	20241115	0.06	N	002070	500	148 억	152292	N	N	0	N	N
58	20250115	160127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	7	2	0.77	91468995	100048	64.36	908	932	907	1176	634	905	914.88	0.47	4342	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	272	-3.49	0.31	12	0.34	-261.00	2957.00	1277	20240108	-28.58	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1244	-26.69	20240115	730	24.93	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
59	20250115	150128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	6	2	0.66	87086736	95228	61.26	908	932	907	1176	634	905	915.19	0.47	4769	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	271	-3.49	0.31	12	0.32	-261.00	2957.00	1277	20240108	-28.66	730	20241115	24.79	939	-2.98	20250103	862	5.68	20250102	1244	-26.77	20240115	730	24.79	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
60	20250115	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	8	2	0.88	84962870	92898	59.76	908	932	907	1176	634	905	915.29	0.47	4707	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.31	-261.00	2957.00	1277	20240108	-28.50	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1244	-26.61	20240115	730	25.07	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
61	20250115	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	915	10	2	1.10	71164306	77736	50.01	908	932	907	1176	634	905	916.40	0.47	3541	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	273	-3.51	0.31	12	0.26	-261.00	2957.00	1277	20240108	-28.35	730	20241115	25.34	939	-2.56	20250103	862	6.15	20250102	1244	-26.45	20240115	730	25.34	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
62	20250115	120128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	9	2	0.99	57360782	62568	40.25	908	932	907	1176	634	905	918.12	0.47	2992	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	272	-3.50	0.31	12	0.21	-261.00	2957.00	1277	20240108	-28.43	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1244	-26.53	20240115	730	25.21	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
63	20250115	110128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	924	19	2	2.10	43700575	47697	30.68	908	932	907	1176	634	905	917.95	0.47	1783	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	275	-3.54	0.31	12	0.16	-261.00	2957.00	1277	20240108	-27.64	730	20241115	26.58	939	-1.60	20250103	862	7.19	20250102	1244	-25.72	20240115	730	26.58	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
64	20250115	100127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	22	2	2.43	36003986	39339	25.31	908	932	907	1176	634	905	917.21	0.47	4716	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	276	-3.55	0.31	12	0.13	-261.00	2957.00	1277	20240108	-27.41	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1244	-25.48	20240115	730	26.99	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
65	20250115	090128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	922	17	2	1.88	13631227	14981	9.64	908	922	908	1176	634	905	913.55	0.47	6570	931	918	909	896	887	913	891	149	271	500	650	1	1	29793990	275	-3.53	0.31	12	0.05	-261.00	2957.00	1277	20240108	-27.80	730	20241115	26.30	939	-1.81	20250103	862	6.96	20250102	1244	-25.88	20240115	730	26.30	20241115	0.07	N	002070	500	148 억	139450	N	N	4	N	N
66	20250114	160126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	905	-12	5	-1.31	139028005	152911	186.66	916	922	900	1192	642	917	908.72	0.42	11283	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	270	-3.47	0.31	12	0.51	-261.00	2957.00	1283	20240105	-29.46	730	20241115	23.97	939	-3.62	20250103	862	4.99	20250102	1244	-27.25	20240115	730	23.97	20241115	0.07	N	002070	500	148 억	125946	N	N	4	N	N
67	20250114	150127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	-3	5	-0.33	125872974	138390	168.94	916	922	900	1192	642	917	909.03	0.42	12458	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	272	-3.50	0.31	12	0.46	-261.00	2957.00	1283	20240105	-28.76	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1244	-26.53	20240115	730	25.21	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
68	20250114	140128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	918	1	2	0.11	121393766	133490	162.96	916	922	900	1192	642	917	908.83	0.42	11827	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	274	-3.52	0.31	12	0.45	-261.00	2957.00	1283	20240105	-28.45	730	20241115	25.75	939	-2.24	20250103	862	6.50	20250102	1244	-26.21	20240115	730	25.75	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
69	20250114	130128	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	922	5	2	0.55	110745701	121860	148.76	916	922	900	1192	642	917	908.14	0.42	11994	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	275	-3.53	0.31	12	0.41	-261.00	2957.00	1283	20240105	-28.14	730	20241115	26.30	939	-1.81	20250103	862	6.96	20250102	1244	-25.88	20240115	730	26.30	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
70	20250114	120127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	911	-6	5	-0.65	95417990	105070	128.26	916	922	900	1192	642	917	907.31	0.42	8219	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	271	-3.49	0.31	12	0.35	-261.00	2957.00	1283	20240105	-28.99	730	20241115	24.79	939	-2.98	20250103	862	5.68	20250102	1244	-26.77	20240115	730	24.79	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
71	20250114	110127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	908	-9	5	-0.98	91448718	100705	122.93	916	922	900	1192	642	917	907.21	0.42	9534	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	271	-3.48	0.31	12	0.34	-261.00	2957.00	1283	20240105	-29.23	730	20241115	24.38	939	-3.30	20250103	862	5.34	20250102	1244	-27.01	20240115	730	24.38	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
72	20250114	100127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	907	-10	5	-1.09	51749958	56857	69.41	916	922	900	1192	642	917	908.90	0.42	5667	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	270	-3.48	0.31	12	0.19	-261.00	2957.00	1283	20240105	-29.31	730	20241115	24.25	939	-3.41	20250103	862	5.22	20250102	1244	-27.09	20240115	730	24.25	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
73	20250114	090127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	-1	5	-0.11	9630659	10504	12.82	916	916	916	1192	642	917	916.00	0.42	0	946	931	923	908	900	927	904	149	275	500	660	1	1	29793990	273	-3.51	0.31	12	0.04	-261.00	2957.00	1283	20240105	-28.60	730	20241115	25.48	939	-2.45	20250103	862	6.26	20250102	1244	-26.37	20240115	730	25.48	20241115	0.07	N	002070	500	148 억	125946	N	N	0	N	N
74	20250113	160127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	917	-8	5	-0.86	75527022	81572	84.58	925	938	915	1202	648	925	926.06	0.47	-9373	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	273	-3.51	0.31	12	0.27	-261.00	2957.00	1293	20240104	-29.08	730	20241115	25.62	939	-2.34	20250103	862	6.38	20250102	1244	-26.29	20240115	730	25.62	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
75	20250113	150127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	928	3	2	0.32	70359786	75970	78.77	925	938	915	1202	648	925	926.16	0.47	-9786	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.56	0.31	12	0.25	-261.00	2957.00	1293	20240104	-28.23	730	20241115	27.12	939	-1.17	20250103	862	7.66	20250102	1244	-25.40	20240115	730	27.12	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
76	20250113	140127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	922	-3	5	-0.32	58528460	63189	65.52	925	938	915	1202	648	925	926.26	0.47	-8607	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	275	-3.53	0.31	12	0.21	-261.00	2957.00	1293	20240104	-28.69	730	20241115	26.30	939	-1.81	20250103	862	6.96	20250102	1244	-25.88	20240115	730	26.30	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
77	20250113	130125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	56288232	60754	62.99	925	938	915	1202	648	925	926.51	0.47	-9584	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.20	-261.00	2957.00	1293	20240104	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1244	-25.64	20240115	730	26.71	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
78	20250113	120126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	2	2	0.22	46398805	50060	51.90	925	938	915	1202	648	925	926.89	0.47	-7828	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.55	0.31	12	0.17	-261.00	2957.00	1293	20240104	-28.31	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1244	-25.48	20240115	730	26.99	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
79	20250113	110126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	44489218	47991	49.76	925	938	915	1202	648	925	927.06	0.47	-7052	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.16	-261.00	2957.00	1293	20240104	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1244	-25.64	20240115	730	26.71	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
80	20250113	100126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	36517087	39357	40.81	925	938	915	1202	648	925	927.89	0.47	-3813	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.13	-261.00	2957.00	1293	20240104	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1244	-25.64	20240115	730	26.71	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
81	20250113	090126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	2785175	3011	3.12	925	925	925	1202	648	925	925.00	0.47	0	950	937	922	909	894	944	916	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.01	-261.00	2957.00	1293	20240104	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1244	-25.64	20240115	730	26.71	20241115	0.07	N	002070	500	148 억	141061	N	N	0	N	N
82	20250110	160125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	1	2	0.11	87527848	95622	139.72	915	935	907	1201	647	924	915.35	0.50	-10367	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.32	-261.00	2957.00	1293	20240104	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1251	-26.06	20240111	730	26.71	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
83	20250110	150126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	-3	5	-0.32	85600254	93530	136.67	915	935	907	1201	647	924	915.22	0.50	-10198	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	274	-3.53	0.31	12	0.31	-261.00	2957.00	1293	20240104	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1251	-26.38	20240111	730	26.16	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
84	20250110	140125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	924	0	3	0.00	80492883	87966	128.54	915	935	907	1201	647	924	915.05	0.50	-10043	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	275	-3.54	0.31	12	0.30	-261.00	2957.00	1293	20240104	-28.54	730	20241115	26.58	939	-1.60	20250103	862	7.19	20250102	1251	-26.14	20240111	730	26.58	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
85	20250110	130126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	923	-1	5	-0.11	78963137	86304	126.11	915	935	907	1201	647	924	914.94	0.50	-9882	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	275	-3.54	0.31	12	0.29	-261.00	2957.00	1293	20240104	-28.62	730	20241115	26.44	939	-1.70	20250103	862	7.08	20250102	1251	-26.22	20240111	730	26.44	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
86	20250110	120126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	-5	5	-0.54	70728389	77358	113.04	915	935	907	1201	647	924	914.30	0.50	-8081	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	274	-3.52	0.31	12	0.26	-261.00	2957.00	1293	20240104	-28.92	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1251	-26.54	20240111	730	25.89	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
87	20250110	110125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	-3	5	-0.32	68971282	75446	110.24	915	935	907	1201	647	924	914.18	0.50	-7364	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	274	-3.53	0.31	12	0.25	-261.00	2957.00	1293	20240104	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1251	-26.38	20240111	730	26.16	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
88	20250110	100126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	910	-14	5	-1.52	43581257	47843	69.91	915	921	907	1201	647	924	910.92	0.50	-5613	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	271	-3.49	0.31	12	0.16	-261.00	2957.00	1293	20240104	-29.62	730	20241115	24.66	939	-3.09	20250103	862	5.57	20250102	1251	-27.26	20240111	730	24.66	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
89	20250110	090126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	913	-11	5	-1.19	6703090	7326	10.70	915	915	913	1201	647	924	914.97	0.50	-2966	942	932	925	915	908	929	912	149	277	500	660	1	1	29793990	272	-3.50	0.31	12	0.02	-261.00	2957.00	1293	20240104	-29.39	730	20241115	25.07	939	-2.77	20250103	862	5.92	20250102	1251	-27.02	20240111	730	25.07	20241115	0.07	N	002070	500	148 억	149417	N	N	0	N	N
90	20250109	160125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	924	-1	5	-0.11	63235545	68437	114.54	925	935	918	1202	648	925	924.00	0.52	-7690	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	275	-3.54	0.31	12	0.23	-261.00	2957.00	1293	20240102	-28.54	730	20241115	26.58	939	-1.60	20250103	862	7.19	20250102	1268	-27.13	20240109	730	26.58	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
91	20250109	150126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	-5	5	-0.54	59445667	64323	107.65	925	935	920	1202	648	925	924.17	0.52	-6803	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	274	-3.52	0.31	12	0.22	-261.00	2957.00	1293	20240102	-28.85	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1268	-27.44	20240109	730	26.03	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
92	20250109	140126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	54808620	59298	99.24	925	935	920	1202	648	925	924.29	0.52	-6883	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.20	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1268	-27.05	20240109	730	26.71	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
93	20250109	130125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	-4	5	-0.43	53329429	57692	96.55	925	935	920	1202	648	925	924.38	0.52	-6041	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	274	-3.53	0.31	12	0.19	-261.00	2957.00	1293	20240102	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1268	-27.37	20240109	730	26.16	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
94	20250109	120125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	-4	5	-0.43	45239155	48938	81.90	925	935	920	1202	648	925	924.42	0.52	-5762	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	274	-3.53	0.31	12	0.16	-261.00	2957.00	1293	20240102	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1268	-27.37	20240109	730	26.16	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
95	20250109	110125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	0	3	0.00	31584971	34175	57.20	925	935	920	1202	648	925	924.21	0.52	-4053	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	276	-3.54	0.31	12	0.11	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1268	-27.05	20240109	730	26.71	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
96	20250109	100125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	924	-1	5	-0.11	23636260	25553	42.77	925	935	920	1202	648	925	924.99	0.52	-3717	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	275	-3.54	0.31	12	0.09	-261.00	2957.00	1293	20240102	-28.54	730	20241115	26.58	939	-1.60	20250103	862	7.19	20250102	1268	-27.13	20240109	730	26.58	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
97	20250109	090125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	5	2	0.54	3123890	3375	5.65	925	930	925	1202	648	925	925.60	0.52	-60	941	933	922	914	903	937	918	149	277	500	660	1	1	29793990	277	-3.56	0.31	12	0.01	-261.00	2957.00	1293	20240102	-28.07	730	20241115	27.40	939	-0.96	20250103	862	7.89	20250102	1268	-26.66	20240109	730	27.40	20241115	0.07	N	002070	500	148 억	155885	N	N	16	N	N
98	20250108	160125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	5	2	0.54	55186200	59751	73.06	920	930	911	1196	644	920	923.60	0.57	-10445	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	276	-3.54	0.31	12	0.20	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1277	-27.56	20240108	730	26.71	20241115	0.07	N	002070	500	148 억	169011	N	N	16	N	N
99	20250108	150125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	922	2	2	0.22	52085952	56386	68.94	920	930	911	1196	644	920	923.74	0.57	-10355	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	275	-3.53	0.31	12	0.19	-261.00	2957.00	1293	20240102	-28.69	730	20241115	26.30	939	-1.81	20250103	862	6.96	20250102	1277	-27.80	20240108	730	26.30	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
100	20250108	140126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	926	6	2	0.65	47786897	51729	63.25	920	930	911	1196	644	920	923.79	0.57	-10090	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	276	-3.55	0.31	12	0.17	-261.00	2957.00	1293	20240102	-28.38	730	20241115	26.85	939	-1.38	20250103	862	7.42	20250102	1277	-27.49	20240108	730	26.85	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
101	20250108	130126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	5	2	0.54	43823211	47444	58.01	920	930	911	1196	644	920	923.68	0.57	-10313	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	276	-3.54	0.31	12	0.16	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1277	-27.56	20240108	730	26.71	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
102	20250108	120126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	926	6	2	0.65	36995889	40078	49.00	920	930	911	1196	644	920	923.10	0.57	-10153	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	276	-3.55	0.31	12	0.13	-261.00	2957.00	1293	20240102	-28.38	730	20241115	26.85	939	-1.38	20250103	862	7.42	20250102	1277	-27.49	20240108	730	26.85	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
103	20250108	110125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	5	2	0.54	34778287	37681	46.07	920	930	911	1196	644	920	922.97	0.57	-10093	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	276	-3.54	0.31	12	0.13	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	-1.49	20250103	862	7.31	20250102	1277	-27.56	20240108	730	26.71	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
104	20250108	100125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	1	2	0.11	23290060	25231	30.85	920	930	911	1196	644	920	923.07	0.57	-8547	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	274	-3.53	0.31	12	0.08	-261.00	2957.00	1293	20240102	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1277	-27.88	20240108	730	26.16	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
105	20250108	090127	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	10	2	1.09	2782540	3023	3.70	920	930	920	1196	644	920	920.46	0.57	0	938	928	921	911	904	925	908	149	276	500	660	1	1	29793990	277	-3.56	0.31	12	0.01	-261.00	2957.00	1293	20240102	-28.07	730	20241115	27.40	939	-0.96	20250103	862	7.89	20250102	1277	-27.17	20240108	730	27.40	20241115	0.07	N	002070	500	148 억	169011	N	N	10	N	N
106	20250107	160125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	-11	5	-1.18	75279262	81688	59.05	922	931	914	1210	652	931	921.55	0.59	-6609	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	274	-3.52	0.31	12	0.27	-261.00	2957.00	1293	20240102	-28.85	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1277	-27.96	20240108	730	26.03	20241115	0.07	N	002070	500	148 억	176947	N	N	10	N	N
107	20250107	150125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	923	-8	5	-0.86	74053816	80356	58.09	922	931	914	1210	652	931	921.57	0.59	-6120	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	275	-3.54	0.31	12	0.27	-261.00	2957.00	1293	20240102	-28.62	730	20241115	26.44	939	-1.70	20250103	862	7.08	20250102	1277	-27.72	20240108	730	26.44	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
108	20250107	140125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	-11	5	-1.18	69741300	75674	54.71	922	931	914	1210	652	931	921.60	0.59	-6203	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	274	-3.52	0.31	12	0.25	-261.00	2957.00	1293	20240102	-28.85	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1277	-27.96	20240108	730	26.03	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
109	20250107	130124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	-4	5	-0.43	60533594	65669	47.47	922	931	914	1210	652	931	921.80	0.59	-7135	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	276	-3.55	0.31	12	0.22	-261.00	2957.00	1293	20240102	-28.31	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1277	-27.41	20240108	730	26.99	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
110	20250107	120126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	-4	5	-0.43	40785458	44218	31.97	922	931	917	1210	652	931	922.37	0.59	1216	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	276	-3.55	0.31	12	0.15	-261.00	2957.00	1293	20240102	-28.31	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1277	-27.41	20240108	730	26.99	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
111	20250107	110125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	928	-3	5	-0.32	34628990	37536	27.14	922	931	917	1210	652	931	922.55	0.59	3535	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	276	-3.56	0.31	12	0.13	-261.00	2957.00	1293	20240102	-28.23	730	20241115	27.12	939	-1.17	20250103	862	7.66	20250102	1277	-27.33	20240108	730	27.12	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
112	20250107	100126	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	-4	5	-0.43	30603743	33193	24.00	922	931	917	1210	652	931	921.99	0.59	5256	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	276	-3.55	0.31	12	0.11	-261.00	2957.00	1293	20240102	-28.31	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1277	-27.41	20240108	730	26.99	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
113	20250107	090125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	-4	5	-0.43	1988149	2156	1.56	922	927	922	1210	652	931	922.15	0.59	140	954	942	927	915	900	948	921	149	279	500	670	1	1	29793990	276	-3.55	0.31	12	0.01	-261.00	2957.00	1293	20240102	-28.31	730	20241115	26.99	939	-1.28	20250103	862	7.54	20250102	1277	-27.41	20240108	730	26.99	20241115	0.07	N	002070	500	148 억	176947	N	N	0	N	N
114	20250106	160124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	931	13	2	1.42	127477047	137439	79.08	912	939	912	1193	643	918	927.52	0.61	-1893	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	277	-3.57	0.31	12	0.46	-261.00	2957.00	1293	20240102	-28.00	730	20241115	27.53	939	0.00	20250103	862	8.00	20250102	1277	-27.09	20240108	730	27.53	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
115	20250106	150124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	925	7	2	0.76	124845885	134607	77.45	912	939	912	1193	643	918	927.48	0.61	-304	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	276	-3.54	0.31	12	0.45	-261.00	2957.00	1293	20240102	-28.46	730	20241115	26.71	939	0.00	20250103	862	7.31	20250102	1277	-27.56	20240108	730	26.71	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
116	20250106	140124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	928	10	2	1.09	102082315	110016	63.30	912	939	912	1193	643	918	927.89	0.61	1953	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	276	-3.56	0.31	12	0.37	-261.00	2957.00	1293	20240102	-28.23	730	20241115	27.12	939	0.00	20250103	862	7.66	20250102	1277	-27.33	20240108	730	27.12	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
117	20250106	130124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	927	9	2	0.98	101096301	108957	62.69	912	939	912	1193	643	918	927.86	0.61	2376	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	276	-3.55	0.31	12	0.37	-261.00	2957.00	1293	20240102	-28.31	730	20241115	26.99	939	0.00	20250103	862	7.54	20250102	1277	-27.41	20240108	730	26.99	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
118	20250106	120124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	934	16	2	1.74	91060810	98211	56.51	912	939	912	1193	643	918	927.20	0.61	3907	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	278	-3.58	0.32	12	0.33	-261.00	2957.00	1293	20240102	-27.76	730	20241115	27.95	939	0.00	20250103	862	8.35	20250102	1277	-26.86	20240108	730	27.95	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
119	20250106	110124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	12	2	1.31	60105048	65046	37.43	912	939	912	1193	643	918	924.04	0.61	2703	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	277	-3.56	0.31	12	0.22	-261.00	2957.00	1293	20240102	-28.07	730	20241115	27.40	939	0.00	20250103	862	7.89	20250102	1277	-27.17	20240108	730	27.40	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
120	20250106	100124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	2	2	0.22	50947105	55186	31.75	912	939	912	1193	643	918	923.19	0.61	3773	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	274	-3.52	0.31	12	0.19	-261.00	2957.00	1293	20240102	-28.85	730	20241115	26.03	939	0.00	20250103	862	6.73	20250102	1277	-27.96	20240108	730	26.03	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
121	20250106	090123	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	920	2	2	0.22	11330468	12351	7.11	912	920	912	1193	643	918	917.37	0.61	11361	956	937	920	901	884	928	892	149	275	500	660	1	1	29793990	274	-3.52	0.31	12	0.04	-261.00	2957.00	1293	20240102	-28.85	730	20241115	26.03	939	-2.02	20250103	862	6.73	20250102	1277	-27.96	20240108	730	26.03	20241115	0.07	N	002070	500	148 억	182636	N	N	0	N	N
122	20250103	160125	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	918	-5	5	-0.54	158825145	173222	59.78	923	939	903	1199	647	923	916.88	0.53	15717	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	274	-3.52	0.31	12	0.58	-261.00	2957.00	1293	20240102	-29.00	730	20241115	25.75	939	-2.24	20250103	862	6.50	20250102	1293	-29.00	20240104	730	25.75	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
123	20250103	150124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	919	-4	5	-0.43	139468308	152078	52.48	923	939	903	1199	647	923	917.08	0.53	17648	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	274	-3.52	0.31	12	0.51	-261.00	2957.00	1293	20240102	-28.92	730	20241115	25.89	939	-2.13	20250103	862	6.61	20250102	1293	-28.92	20240104	730	25.89	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
124	20250103	140124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	-9	5	-0.98	122493924	133504	46.07	923	939	903	1199	647	923	917.53	0.53	17034	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	272	-3.50	0.31	12	0.45	-261.00	2957.00	1293	20240102	-29.31	730	20241115	25.21	939	-2.66	20250103	862	6.03	20250102	1293	-29.31	20240104	730	25.21	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
125	20250103	130124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	921	-2	5	-0.22	113185159	123349	42.57	923	939	903	1199	647	923	917.60	0.53	18709	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	274	-3.53	0.31	12	0.41	-261.00	2957.00	1293	20240102	-28.77	730	20241115	26.16	939	-1.92	20250103	862	6.84	20250102	1293	-28.77	20240104	730	26.16	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
126	20250103	120124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	918	-5	5	-0.54	105006078	114430	39.49	923	939	903	1199	647	923	917.64	0.53	19212	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	274	-3.52	0.31	12	0.38	-261.00	2957.00	1293	20240102	-29.00	730	20241115	25.75	939	-2.24	20250103	862	6.50	20250102	1293	-29.00	20240104	730	25.75	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
127	20250103	110124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	916	-7	5	-0.76	97480992	106208	36.65	923	939	903	1199	647	923	917.83	0.53	19974	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	273	-3.51	0.31	12	0.36	-261.00	2957.00	1293	20240102	-29.16	730	20241115	25.48	939	-2.45	20250103	862	6.26	20250102	1293	-29.16	20240104	730	25.48	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
128	20250103	100124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	912	-11	5	-1.19	64204837	69810	24.09	923	939	903	1199	647	923	919.71	0.53	19153	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	272	-3.49	0.31	12	0.23	-261.00	2957.00	1293	20240102	-29.47	730	20241115	24.93	939	-2.88	20250103	862	5.80	20250102	1293	-29.47	20240104	730	24.93	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
129	20250103	090124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	914	-9	5	-0.98	9503657	10336	3.57	923	923	913	1199	647	923	919.47	0.53	3039	982	952	907	877	832	967	892	149	276	500	660	1	1	29793990	272	-3.50	0.31	12	0.03	-261.00	2957.00	1293	20240102	-29.31	730	20241115	25.21	937	-2.45	20250102	862	6.03	20250102	1293	-29.31	20240104	730	25.21	20241115	0.07	N	002070	500	148 억	156650	N	N	0	N	N
130	20250102	160124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	923	46	2	5.25	259776169	287268	147.96	876	937	862	1140	614	877	904.62	0.52	-6764	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	275	-3.54	0.31	12	0.96	-261.00	2957.00	1293	20240102	-28.62	730	20241115	26.44	937	-1.49	20250102	862	7.08	20250102	1293	-28.62	20240102	730	26.44	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
131	20250102	150124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	931	54	2	6.16	244748279	271033	139.60	876	937	862	1140	614	877	903.41	0.52	-8481	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	277	-3.57	0.31	12	0.91	-261.00	2957.00	1293	20240102	-28.00	730	20241115	27.53	937	-0.64	20250102	862	8.00	20250102	1293	-28.00	20240102	730	27.53	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
132	20250102	140123	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	928	51	2	5.82	228380380	253408	130.52	876	937	862	1140	614	877	901.63	0.52	-7185	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	276	-3.56	0.31	12	0.85	-261.00	2957.00	1293	20240102	-28.23	730	20241115	27.12	937	-0.96	20250102	862	7.66	20250102	1293	-28.23	20240102	730	27.12	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
133	20250102	130124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	928	51	2	5.82	192391740	214675	110.57	876	930	862	1140	614	877	896.57	0.52	2997	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	276	-3.56	0.31	12	0.72	-261.00	2957.00	1293	20240102	-28.23	730	20241115	27.12	930	-0.22	20250102	862	7.66	20250102	1293	-28.23	20240102	730	27.12	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
134	20250102	120124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	903	26	2	2.96	104993606	119306	61.45	876	905	862	1140	614	877	880.14	0.52	20058	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	269	-3.46	0.31	12	0.40	-261.00	2957.00	1293	20240102	-30.16	730	20241115	23.70	905	-0.22	20250102	862	4.76	20250102	1293	-30.16	20240102	730	23.70	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
135	20250102	110122	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	890	13	2	1.48	84554930	96532	49.72	876	905	862	1140	614	877	875.88	0.52	17005	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	265	-3.41	0.30	12	0.32	-261.00	2957.00	1293	20240102	-31.17	730	20241115	21.92	905	-1.66	20250102	862	3.25	20250102	1293	-31.17	20240102	730	21.92	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
136	20250102	100124	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	873	-4	5	-0.46	13101321	14986	7.72	876	876	865	1140	614	877	873.22	0.52	-3530	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	260	-3.34	0.30	12	0.05	-261.00	2957.00	1293	20240102	-32.48	730	20241115	19.59	876	-0.34	20250102	865	0.92	20250102	1293	-32.48	20240102	730	19.59	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N
137	20250102	090123	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	877	0	3	0.00	0	0	0.00	0	0	0	1140	614	877	0.00	0.52	0	904	890	865	851	826	897	858	149	263	500	630	1	1	29793990	261	-3.36	0.30	12	0.00	-261.00	2957.00	1293	20240102	-32.17	730	20241115	20.14	0	0.00	0	0	0.00	0	1293	-32.17	20240102	730	20.14	20241115	0.07	N	002070	500	148 억	153656	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History