KissMeData/014990/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
3	20241231	150325	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
4	20241231	140324	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
5	20241231	130323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
6	20241231	120323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
7	20241231	110323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
8	20241231	100322	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
9	20241231	090325	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	291523171	321802	39.44	890	922	878	1176	634	905	905.73	0.52	34012	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.43	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
10	20241230	160322	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	915	10	2	1.10	288902245	318965	39.09	890	922	878	1176	634	905	905.73	0.48	0	30803	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.78	1.73	12	0.42	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	1250	-26.80	20241213	534	71.35	20240702	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	359577	N	N	2	N	N
11	20241230	150324	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	914	9	2	0.99	271005780	299355	36.69	890	922	878	1176	634	905	905.30	0.48	0	35105	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	687	-39.74	1.73	12	0.40	-23.00	528.00	1250	20241213	-26.88	534	20240702	71.16	1250	-26.88	20241213	534	71.16	20240702	1250	-26.88	20241213	534	71.16	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
12	20241230	140323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	920	15	2	1.66	253813612	280587	34.39	890	922	878	1176	634	905	904.58	0.48	0	35075	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	691	-40.00	1.74	12	0.37	-23.00	528.00	1250	20241213	-26.40	534	20240702	72.28	1250	-26.40	20241213	534	72.28	20240702	1250	-26.40	20241213	534	72.28	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
13	20241230	130323	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	916	11	2	1.22	209232699	231858	28.42	890	916	878	1176	634	905	902.42	0.48	0	26487	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	688	-39.83	1.73	12	0.31	-23.00	528.00	1250	20241213	-26.72	534	20240702	71.54	1250	-26.72	20241213	534	71.54	20240702	1250	-26.72	20241213	534	71.54	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
14	20241230	120322	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	910	5	2	0.55	197946196	219482	26.90	890	916	878	1176	634	905	901.88	0.48	0	26895	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	684	-39.57	1.72	12	0.29	-23.00	528.00	1250	20241213	-27.20	534	20240702	70.41	1250	-27.20	20241213	534	70.41	20240702	1250	-27.20	20241213	534	70.41	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
15	20241230	110324	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	909	4	2	0.44	150601320	167493	20.53	890	915	878	1176	634	905	899.15	0.48	0	16143	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	683	-39.52	1.72	12	0.22	-23.00	528.00	1250	20241213	-27.28	534	20240702	70.22	1250	-27.28	20241213	534	70.22	20240702	1250	-27.28	20241213	534	70.22	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
16	20241230	100324	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	912	7	2	0.77	123193586	137255	16.82	890	915	878	1176	634	905	897.55	0.48	0	-4309	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	685	-39.65	1.73	12	0.18	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1250	-27.04	20241213	534	70.79	20240702	1250	-27.04	20241213	534	70.79	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
17	20241230	090325	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	884	-21	5	-2.32	28804861	32461	3.98	890	892	878	1176	634	905	887.37	0.48	0	-13451	963	933	915	885	867	925	877	376	271	500	560	1	1	75112995	664	-38.43	1.67	12	0.04	-23.00	528.00	1250	20241213	-29.28	534	20240702	65.54	1250	-29.28	20241213	534	65.54	20240702	1250	-29.28	20241213	534	65.54	20240702	0.90	N	014990	500	375 억	359577	N	N	0	N	N
18	20241227	160322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	905	-30	5	-3.21	737877850	806518	80.39	935	945	897	1215	655	935	914.93	0.35	0	89955	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	680	-39.35	1.71	12	1.07	-23.00	528.00	1250	20241213	-27.60	534	20240702	69.48	1250	-27.60	20241213	534	69.48	20240702	1250	-27.60	20241213	534	69.48	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
19	20241227	150321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	917	-18	5	-1.93	700502572	765194	76.27	935	945	897	1215	655	935	915.46	0.35	0	76066	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	689	-39.87	1.74	12	1.02	-23.00	528.00	1250	20241213	-26.64	534	20240702	71.72	1250	-26.64	20241213	534	71.72	20240702	1250	-26.64	20241213	534	71.72	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
20	20241227	140324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	902	-33	5	-3.53	578028216	630538	62.85	935	945	897	1215	655	935	916.72	0.35	0	103716	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	678	-39.22	1.71	12	0.84	-23.00	528.00	1250	20241213	-27.84	534	20240702	68.91	1250	-27.84	20241213	534	68.91	20240702	1250	-27.84	20241213	534	68.91	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
21	20241227	130324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	904	-31	5	-3.32	503153736	547499	54.57	935	945	902	1215	655	935	919.00	0.35	0	113630	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	679	-39.30	1.71	12	0.73	-23.00	528.00	1250	20241213	-27.68	534	20240702	69.29	1250	-27.68	20241213	534	69.29	20240702	1250	-27.68	20241213	534	69.29	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
22	20241227	120322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	906	-29	5	-3.10	420191624	455858	45.44	935	945	906	1215	655	935	921.76	0.35	0	76836	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	681	-39.39	1.72	12	0.61	-23.00	528.00	1250	20241213	-27.52	534	20240702	69.66	1250	-27.52	20241213	534	69.66	20240702	1250	-27.52	20241213	534	69.66	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
23	20241227	110322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	912	-23	5	-2.46	322092304	348142	34.70	935	945	907	1215	655	935	925.18	0.35	0	54934	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	685	-39.65	1.73	12	0.46	-23.00	528.00	1250	20241213	-27.04	534	20240702	70.79	1250	-27.04	20241213	534	70.79	20240702	1250	-27.04	20241213	534	70.79	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
24	20241227	100322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	941	6	2	0.64	191662118	206152	20.55	935	942	916	1215	655	935	929.71	0.35	0	67267	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	707	-40.91	1.78	12	0.27	-23.00	528.00	1250	20241213	-24.72	534	20240702	76.22	1250	-24.72	20241213	534	76.22	20240702	1250	-24.72	20241213	534	76.22	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
25	20241227	090324	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	940	5	2	0.53	20870657	22283	2.22	935	940	934	1215	655	935	936.62	0.35	0	-1574	1019	977	943	901	867	960	884	376	280	500	570	1	1	75112995	706	-40.87	1.78	12	0.03	-23.00	528.00	1250	20241213	-24.80	534	20240702	76.03	1250	-24.80	20241213	534	76.03	20240702	1250	-24.80	20241213	534	76.03	20240702	0.85	N	014990	500	375 억	263596	N	N	0	N	N
26	20241226	160322	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	935	-49	5	-4.98	947684368	1000075	133.11	985	985	909	1279	689	984	947.61	0.36	0	-6025	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	702	-40.65	1.77	12	1.33	-23.00	528.00	1250	20241213	-25.20	534	20240702	75.09	1250	-25.20	20241213	534	75.09	20240702	1250	-25.20	20241213	534	75.09	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
27	20241226	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	930	-54	5	-5.49	878200189	925566	123.19	985	985	909	1279	689	984	948.83	0.36	0	-13600	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	699	-40.43	1.76	12	1.23	-23.00	528.00	1250	20241213	-25.60	534	20240702	74.16	1250	-25.60	20241213	534	74.16	20240702	1250	-25.60	20241213	534	74.16	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
28	20241226	140319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	937	-47	5	-4.78	785211341	825906	109.93	985	985	909	1279	689	984	950.73	0.36	0	-15276	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	704	-40.74	1.77	12	1.10	-23.00	528.00	1250	20241213	-25.04	534	20240702	75.47	1250	-25.04	20241213	534	75.47	20240702	1250	-25.04	20241213	534	75.47	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
29	20241226	130321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	945	-39	5	-3.96	723350353	759910	101.15	985	985	909	1279	689	984	951.89	0.36	0	-6964	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	710	-41.09	1.79	12	1.01	-23.00	528.00	1250	20241213	-24.40	534	20240702	76.97	1250	-24.40	20241213	534	76.97	20240702	1250	-24.40	20241213	534	76.97	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
30	20241226	120320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	946	-38	5	-3.86	582995893	609444	81.12	985	985	941	1279	689	984	956.60	0.36	0	-4648	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	711	-41.13	1.79	12	0.81	-23.00	528.00	1250	20241213	-24.32	534	20240702	77.15	1250	-24.32	20241213	534	77.15	20240702	1250	-24.32	20241213	534	77.15	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
31	20241226	110320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	951	-33	5	-3.35	458011243	477267	63.53	985	985	946	1279	689	984	959.65	0.36	0	-17958	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	714	-41.35	1.80	12	0.64	-23.00	528.00	1250	20241213	-23.92	534	20240702	78.09	1250	-23.92	20241213	534	78.09	20240702	1250	-23.92	20241213	534	78.09	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
32	20241226	100321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	959	-25	5	-2.54	251780986	260926	34.73	985	985	958	1279	689	984	964.95	0.36	0	25561	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	720	-41.70	1.82	12	0.35	-23.00	528.00	1250	20241213	-23.28	534	20240702	79.59	1250	-23.28	20241213	534	79.59	20240702	1250	-23.28	20241213	534	79.59	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
33	20241226	090321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	984	0	3	0.00	24177312	24617	3.28	985	985	979	1279	689	984	982.14	0.36	0	-3951	1028	1005	987	964	946	997	956	376	295	500	610	1	1	75112995	739	-42.78	1.86	12	0.03	-23.00	528.00	1250	20241213	-21.28	534	20240702	84.27	1250	-21.28	20241213	534	84.27	20240702	1250	-21.28	20241213	534	84.27	20240702	0.91	N	014990	500	375 억	267234	N	N	0	N	N
34	20241224	160320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	984	-16	5	-1.60	726156196	741933	73.17	995	1010	969	1300	700	1000	978.73	0.36	0	6166	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	739	-42.78	1.86	12	0.99	-23.00	528.00	1250	20241213	-21.28	534	20240702	84.27	1250	-21.28	20241213	534	84.27	20240702	1250	-21.28	20241213	534	84.27	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
35	20241224	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	980	-20	5	-2.00	691456781	706691	69.70	995	1010	969	1300	700	1000	978.44	0.36	0	7113	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	736	-42.61	1.86	12	0.94	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1250	-21.60	20241213	534	83.52	20240702	1250	-21.60	20241213	534	83.52	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
36	20241224	140319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	980	-20	5	-2.00	589009718	602495	59.42	995	1010	969	1300	700	1000	977.62	0.36	0	-37743	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	736	-42.61	1.86	12	0.80	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1250	-21.60	20241213	534	83.52	20240702	1250	-21.60	20241213	534	83.52	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
37	20241224	130319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	980	-20	5	-2.00	473102815	484107	47.75	995	1010	969	1300	700	1000	977.27	0.36	0	-40567	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	736	-42.61	1.86	12	0.64	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1250	-21.60	20241213	534	83.52	20240702	1250	-21.60	20241213	534	83.52	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
38	20241224	120319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	973	-27	5	-2.70	452160116	462713	45.64	995	1010	969	1300	700	1000	977.19	0.36	0	-34656	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	731	-42.30	1.84	12	0.62	-23.00	528.00	1250	20241213	-22.16	534	20240702	82.21	1250	-22.16	20241213	534	82.21	20240702	1250	-22.16	20241213	534	82.21	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
39	20241224	110320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	972	-28	5	-2.80	396711245	405812	40.02	995	1010	969	1300	700	1000	977.57	0.36	0	-54480	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	730	-42.26	1.84	12	0.54	-23.00	528.00	1250	20241213	-22.24	534	20240702	82.02	1250	-22.24	20241213	534	82.02	20240702	1250	-22.24	20241213	534	82.02	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
40	20241224	100320	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	972	-28	5	-2.80	282390696	288146	28.42	995	1010	971	1300	700	1000	980.03	0.36	0	-33033	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	730	-42.26	1.84	12	0.38	-23.00	528.00	1250	20241213	-22.24	534	20240702	82.02	1250	-22.24	20241213	534	82.02	20240702	1250	-22.24	20241213	534	82.02	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
41	20241224	090321	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	985	-15	5	-1.50	27762895	28044	2.77	995	1010	985	1300	700	1000	989.98	0.36	0	-2139	1030	1014	1001	985	972	1008	979	376	300	500	620	1	1	75112995	740	-42.83	1.87	12	0.04	-23.00	528.00	1250	20241213	-21.20	534	20240702	84.46	1250	-21.20	20241213	534	84.46	20240702	1250	-21.20	20241213	534	84.46	20240702	1.06	N	014990	500	375 억	267011	N	N	0	N	N
42	20241223	160318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	-26	5	-2.53	1001691653	1004357	30.99	1017	1017	988	1333	719	1026	997.26	0.34	0	13900	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	751	-43.48	1.89	12	1.34	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1250	-20.00	20241213	534	87.27	20240702	1250	-20.00	20241213	534	87.27	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
43	20241223	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	-29	5	-2.83	966858246	969467	29.91	1017	1017	988	1333	719	1026	997.22	0.34	0	18551	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	749	-43.35	1.89	12	1.29	-23.00	528.00	1250	20241213	-20.24	534	20240702	86.70	1250	-20.24	20241213	534	86.70	20240702	1250	-20.24	20241213	534	86.70	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
44	20241223	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1013	-13	5	-1.27	907270268	910078	28.08	1017	1017	988	1333	719	1026	996.82	0.34	0	33634	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	761	-44.04	1.92	12	1.21	-23.00	528.00	1250	20241213	-18.96	534	20240702	89.70	1250	-18.96	20241213	534	89.70	20240702	1250	-18.96	20241213	534	89.70	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
45	20241223	130318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	-28	5	-2.73	811850829	814555	25.13	1017	1017	988	1333	719	1026	996.58	0.34	0	12303	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	750	-43.39	1.89	12	1.08	-23.00	528.00	1250	20241213	-20.16	534	20240702	86.89	1250	-20.16	20241213	534	86.89	20240702	1250	-20.16	20241213	534	86.89	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
46	20241223	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	992	-34	5	-3.31	749520495	751975	23.20	1017	1017	988	1333	719	1026	996.62	0.34	0	-1976	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	745	-43.13	1.88	12	1.00	-23.00	528.00	1250	20241213	-20.64	534	20240702	85.77	1250	-20.64	20241213	534	85.77	20240702	1250	-20.64	20241213	534	85.77	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
47	20241223	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	989	-37	5	-3.61	682860464	684842	21.13	1017	1017	988	1333	719	1026	996.99	0.34	0	-5127	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	743	-43.00	1.87	12	0.91	-23.00	528.00	1250	20241213	-20.88	534	20240702	85.21	1250	-20.88	20241213	534	85.21	20240702	1250	-20.88	20241213	534	85.21	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
48	20241223	100318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	-31	5	-3.02	563934506	564792	17.43	1017	1017	990	1333	719	1026	998.34	0.34	0	17721	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	747	-43.26	1.88	12	0.75	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1250	-20.40	20241213	534	86.33	20240702	1250	-20.40	20241213	534	86.33	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
49	20241223	090318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	999	-27	5	-2.63	108395236	108062	3.33	1017	1017	990	1333	719	1026	1002.46	0.34	0	29713	1139	1082	1032	975	925	1111	1004	376	307	500	630	1	1	75112995	750	-43.43	1.89	12	0.14	-23.00	528.00	1250	20241213	-20.08	534	20240702	87.08	1250	-20.08	20241213	534	87.08	20240702	1250	-20.08	20241213	534	87.08	20240702	0.93	N	014990	500	375 억	251930	N	N	0	N	N
50	20241220	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1026	20	2	1.99	3359427384	3200592	48.28	1006	1089	982	1307	705	1006	1049.64	0.11	0	164744	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	771	-44.61	1.94	12	4.26	-23.00	528.00	1250	20241213	-17.92	534	20240702	92.13	1250	-17.92	20241213	534	92.13	20240702	1250	-17.92	20241213	534	92.13	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
51	20241220	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1033	27	2	2.68	3276861211	3120316	47.07	1006	1089	982	1307	705	1006	1050.17	0.11	0	162850	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	776	-44.91	1.96	12	4.15	-23.00	528.00	1250	20241213	-17.36	534	20240702	93.45	1250	-17.36	20241213	534	93.45	20240702	1250	-17.36	20241213	534	93.45	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
52	20241220	140317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1033	27	2	2.68	3174683276	3021027	45.58	1006	1089	982	1307	705	1006	1050.86	0.11	0	175830	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	776	-44.91	1.96	12	4.02	-23.00	528.00	1250	20241213	-17.36	534	20240702	93.45	1250	-17.36	20241213	534	93.45	20240702	1250	-17.36	20241213	534	93.45	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
53	20241220	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1027	21	2	2.09	3043351023	2892287	43.63	1006	1089	982	1307	705	1006	1052.23	0.11	0	166984	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	771	-44.65	1.95	12	3.85	-23.00	528.00	1250	20241213	-17.84	534	20240702	92.32	1250	-17.84	20241213	534	92.32	20240702	1250	-17.84	20241213	534	92.32	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
54	20241220	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1047	41	2	4.08	2727839028	2585791	39.01	1006	1089	982	1307	705	1006	1054.93	0.11	0	51961	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	786	-45.52	1.98	12	3.44	-23.00	528.00	1250	20241213	-16.24	534	20240702	96.07	1250	-16.24	20241213	534	96.07	20240702	1250	-16.24	20241213	534	96.07	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
55	20241220	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1038	32	2	3.18	2434274833	2308194	34.82	1006	1089	982	1307	705	1006	1054.62	0.11	0	53849	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	780	-45.13	1.97	12	3.07	-23.00	528.00	1250	20241213	-16.96	534	20240702	94.38	1250	-16.96	20241213	534	94.38	20240702	1250	-16.96	20241213	534	94.38	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
56	20241220	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1084	78	2	7.75	1419842985	1354982	20.44	1006	1085	982	1307	705	1006	1047.87	0.11	0	72285	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	814	-47.13	2.05	12	1.80	-23.00	528.00	1250	20241213	-13.28	534	20240702	103.00	1250	-13.28	20241213	534	103.00	20240702	1250	-13.28	20241213	534	103.00	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
57	20241220	090317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	995	-11	5	-1.09	73571218	73997	1.12	1006	1006	982	1307	705	1006	994.25	0.11	0	-5995	1176	1090	1047	961	918	1069	940	376	301	500	620	1	1	75112995	747	-43.26	1.88	12	0.10	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1250	-20.40	20241213	534	86.33	20240702	1250	-20.40	20241213	534	86.33	20240702	1.04	N	014990	500	375 억	82960	N	N	0	N	N
58	20241219	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1006	-45	5	-4.28	7117096629	6587905	190.04	1105	1133	1004	1366	736	1051	1080.40	0.62	0	-387822	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	756	-43.74	1.91	12	8.77	-23.00	528.00	1250	20241213	-19.52	534	20240702	88.39	1250	-19.52	20241213	534	88.39	20240702	1250	-19.52	20241213	534	88.39	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
59	20241219	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1012	-39	5	-3.71	6955356072	6427288	185.41	1105	1133	1004	1366	736	1051	1082.16	0.62	0	-388485	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	760	-44.00	1.92	12	8.56	-23.00	528.00	1250	20241213	-19.04	534	20240702	89.51	1250	-19.04	20241213	534	89.51	20240702	1250	-19.04	20241213	534	89.51	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
60	20241219	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1018	-33	5	-3.14	6674156497	6152547	177.48	1105	1133	1004	1366	736	1051	1084.78	0.62	0	-376054	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	765	-44.26	1.93	12	8.19	-23.00	528.00	1250	20241213	-18.56	534	20240702	90.64	1250	-18.56	20241213	534	90.64	20240702	1250	-18.56	20241213	534	90.64	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
61	20241219	130315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1049	-2	5	-0.19	6117047632	5610916	161.86	1105	1133	1041	1366	736	1051	1090.21	0.62	0	-401669	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	788	-45.61	1.99	12	7.47	-23.00	528.00	1250	20241213	-16.08	534	20240702	96.44	1250	-16.08	20241213	534	96.44	20240702	1250	-16.08	20241213	534	96.44	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
62	20241219	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1046	-5	5	-0.48	5975767776	5476181	157.97	1105	1133	1041	1366	736	1051	1091.23	0.62	0	-383138	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	786	-45.48	1.98	12	7.29	-23.00	528.00	1250	20241213	-16.32	534	20240702	95.88	1250	-16.32	20241213	534	95.88	20240702	1250	-16.32	20241213	534	95.88	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
63	20241219	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1061	10	2	0.95	5481083689	5006072	144.41	1105	1133	1060	1366	736	1051	1094.89	0.62	0	-403638	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	797	-46.13	2.01	12	6.66	-23.00	528.00	1250	20241213	-15.12	534	20240702	98.69	1250	-15.12	20241213	534	98.69	20240702	1250	-15.12	20241213	534	98.69	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
64	20241219	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1079	28	2	2.66	4882624903	4449496	128.35	1105	1133	1065	1366	736	1051	1097.35	0.62	0	-386568	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	810	-46.91	2.04	12	5.92	-23.00	528.00	1250	20241213	-13.68	534	20240702	102.06	1250	-13.68	20241213	534	102.06	20240702	1250	-13.68	20241213	534	102.06	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
65	20241219	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1115	64	2	6.09	1557465599	1411577	40.72	1105	1120	1075	1366	736	1051	1103.37	0.62	0	-255824	1095	1073	1036	1014	977	1084	1025	376	315	500	650	1	1	75112995	838	-48.48	2.11	12	1.88	-23.00	528.00	1250	20241213	-10.80	534	20240702	108.80	1250	-10.80	20241213	534	108.80	20240702	1250	-10.80	20241213	534	108.80	20240702	1.03	N	014990	500	375 억	469099	N	N	0	N	N
66	20241218	160314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1051	15	2	1.45	1957382061	1888834	49.46	1026	1058	999	1346	726	1036	1036.28	0.66	0	-69114	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	789	-45.70	1.99	12	2.51	-23.00	528.00	1250	20241213	-15.92	534	20240702	96.82	1250	-15.92	20241213	534	96.82	20240702	1250	-15.92	20241213	534	96.82	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
67	20241218	150315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1048	12	2	1.16	1815094748	1753158	45.91	1026	1058	999	1346	726	1036	1035.33	0.66	0	-53700	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	787	-45.57	1.98	12	2.33	-23.00	528.00	1250	20241213	-16.16	534	20240702	96.25	1250	-16.16	20241213	534	96.25	20240702	1250	-16.16	20241213	534	96.25	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
68	20241218	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1036	0	3	0.00	1584364340	1532596	40.13	1026	1058	999	1346	726	1036	1033.77	0.66	0	-17802	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	778	-45.04	1.96	12	2.04	-23.00	528.00	1250	20241213	-17.12	534	20240702	94.01	1250	-17.12	20241213	534	94.01	20240702	1250	-17.12	20241213	534	94.01	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
69	20241218	130315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1042	6	2	0.58	1477079124	1428709	37.41	1026	1058	999	1346	726	1036	1033.85	0.66	0	-17422	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	783	-45.30	1.97	12	1.90	-23.00	528.00	1250	20241213	-16.64	534	20240702	95.13	1250	-16.64	20241213	534	95.13	20240702	1250	-16.64	20241213	534	95.13	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
70	20241218	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1055	19	2	1.83	1159329663	1126078	29.49	1026	1055	999	1346	726	1036	1029.50	0.66	0	16666	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	792	-45.87	2.00	12	1.50	-23.00	528.00	1250	20241213	-15.60	534	20240702	97.57	1250	-15.60	20241213	534	97.57	20240702	1250	-15.60	20241213	534	97.57	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
71	20241218	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1043	7	2	0.68	897970231	875557	22.93	1026	1052	999	1346	726	1036	1025.54	0.66	0	57795	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	783	-45.35	1.98	12	1.17	-23.00	528.00	1250	20241213	-16.56	534	20240702	95.32	1250	-16.56	20241213	534	95.32	20240702	1250	-16.56	20241213	534	95.32	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
72	20241218	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1016	-20	5	-1.93	668673029	653191	17.10	1026	1052	999	1346	726	1036	1023.61	0.66	0	52426	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	763	-44.17	1.92	12	0.87	-23.00	528.00	1250	20241213	-18.72	534	20240702	90.26	1250	-18.72	20241213	534	90.26	20240702	1250	-18.72	20241213	534	90.26	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
73	20241218	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1042	6	2	0.58	95054905	92107	2.41	1026	1042	1025	1346	726	1036	1031.78	0.66	0	-1198	1193	1114	1066	987	939	1090	963	376	310	500	640	1	1	75112995	783	-45.30	1.97	12	0.12	-23.00	528.00	1250	20241213	-16.64	534	20240702	95.13	1250	-16.64	20241213	534	95.13	20240702	1250	-16.64	20241213	534	95.13	20240702	0.88	N	014990	500	375 억	499334	N	N	3	N	N
74	20241217	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1036	-101	5	-8.88	3986205561	3770770	74.13	1129	1145	1018	1478	796	1137	1057.13	0.94	0	-194289	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	778	-45.04	1.96	12	5.02	-23.00	528.00	1250	20241213	-17.12	534	20240702	94.01	1250	-17.12	20241213	534	94.01	20240702	1250	-17.12	20241213	534	94.01	20240702	0.48	N	014990	500	375 억	707526	N	N	3	N	N
75	20241217	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1023	-114	5	-10.03	3768072034	3559320	69.97	1129	1145	1018	1478	796	1137	1058.64	0.94	0	-171294	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	768	-44.48	1.94	12	4.74	-23.00	528.00	1250	20241213	-18.16	534	20240702	91.57	1250	-18.16	20241213	534	91.57	20240702	1250	-18.16	20241213	534	91.57	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
76	20241217	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1026	-111	5	-9.76	3586104673	3381340	66.47	1129	1145	1018	1478	796	1137	1060.55	0.94	0	-144863	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	771	-44.61	1.94	12	4.50	-23.00	528.00	1250	20241213	-17.92	534	20240702	92.13	1250	-17.92	20241213	534	92.13	20240702	1250	-17.92	20241213	534	92.13	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
77	20241217	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1024	-113	5	-9.94	3379067497	3179044	62.50	1129	1145	1023	1478	796	1137	1062.91	0.94	0	-114946	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	769	-44.52	1.94	12	4.23	-23.00	528.00	1250	20241213	-18.08	534	20240702	91.76	1250	-18.08	20241213	534	91.76	20240702	1250	-18.08	20241213	534	91.76	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
78	20241217	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1041	-96	5	-8.44	3111593158	2919588	57.39	1129	1145	1023	1478	796	1137	1065.76	0.94	0	-96989	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	782	-45.26	1.97	12	3.89	-23.00	528.00	1250	20241213	-16.72	534	20240702	94.94	1250	-16.72	20241213	534	94.94	20240702	1250	-16.72	20241213	534	94.94	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
79	20241217	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1043	-94	5	-8.27	2537454325	2365993	46.51	1129	1145	1040	1478	796	1137	1072.46	0.94	0	-38071	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	783	-45.35	1.98	12	3.15	-23.00	528.00	1250	20241213	-16.56	534	20240702	95.32	1250	-16.56	20241213	534	95.32	20240702	1250	-16.56	20241213	534	95.32	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
80	20241217	100311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1049	-88	5	-7.74	2077334845	1927463	37.89	1129	1145	1040	1478	796	1137	1077.75	0.94	0	33476	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	788	-45.61	1.99	12	2.57	-23.00	528.00	1250	20241213	-16.08	534	20240702	96.44	1250	-16.08	20241213	534	96.44	20240702	1250	-16.08	20241213	534	96.44	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
81	20241217	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1137	0	3	0.00	141960140	125088	2.46	1129	1145	1123	1478	796	1137	1134.88	0.94	0	-25089	1268	1202	1152	1086	1036	1177	1061	376	341	500	700	1	1	75112995	854	-49.43	2.15	12	0.17	-23.00	528.00	1250	20241213	-9.04	534	20240702	112.92	1250	-9.04	20241213	534	112.92	20240702	1250	-9.04	20241213	534	112.92	20240702	0.48	N	014990	500	375 억	707526	N	N	4	N	N
82	20241216	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1137	-83	5	-6.80	5814018877	5053356	31.39	1180	1218	1102	1586	854	1220	1150.30	0.69	0	169701	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	854	-49.43	2.15	12	6.73	-23.00	528.00	1250	20241213	-9.04	534	20240702	112.92	1250	-9.04	20241213	534	112.92	20240702	1250	-9.04	20241213	534	112.92	20240702	0.54	N	014990	500	375 억	515020	N	N	4	N	N
83	20241216	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1132	-88	5	-7.21	5412717796	4698195	29.19	1180	1218	1102	1586	854	1220	1151.82	0.69	0	187799	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	850	-49.22	2.14	12	6.25	-23.00	528.00	1250	20241213	-9.44	534	20240702	111.99	1250	-9.44	20241213	534	111.99	20240702	1250	-9.44	20241213	534	111.99	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
84	20241216	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1132	-88	5	-7.21	5045473806	4374394	27.18	1180	1218	1102	1586	854	1220	1153.13	0.69	0	209815	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	850	-49.22	2.14	12	5.82	-23.00	528.00	1250	20241213	-9.44	534	20240702	111.99	1250	-9.44	20241213	534	111.99	20240702	1250	-9.44	20241213	534	111.99	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
85	20241216	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1135	-85	5	-6.97	4813211275	4169057	25.90	1180	1218	1102	1586	854	1220	1154.22	0.69	0	265347	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	853	-49.35	2.15	12	5.55	-23.00	528.00	1250	20241213	-9.20	534	20240702	112.55	1250	-9.20	20241213	534	112.55	20240702	1250	-9.20	20241213	534	112.55	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
86	20241216	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1148	-72	5	-5.90	4337423382	3751418	23.31	1180	1218	1102	1586	854	1220	1155.89	0.69	0	233460	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	862	-49.91	2.17	12	4.99	-23.00	528.00	1250	20241213	-8.16	534	20240702	114.98	1250	-8.16	20241213	534	114.98	20240702	1250	-8.16	20241213	534	114.98	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
87	20241216	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1147	-73	5	-5.98	3775325784	3258217	20.24	1180	1218	1102	1586	854	1220	1158.36	0.69	0	332060	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	862	-49.87	2.17	12	4.34	-23.00	528.00	1250	20241213	-8.24	534	20240702	114.79	1250	-8.24	20241213	534	114.79	20240702	1250	-8.24	20241213	534	114.79	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
88	20241216	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1144	-76	5	-6.23	3073390256	2650554	16.47	1180	1218	1102	1586	854	1220	1159.10	0.69	0	307977	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	859	-49.74	2.17	12	3.53	-23.00	528.00	1250	20241213	-8.48	534	20240702	114.23	1250	-8.48	20241213	534	114.23	20240702	1250	-8.48	20241213	534	114.23	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
89	20241216	090314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1170	-50	5	-4.10	773918086	662400	4.12	1180	1188	1102	1586	854	1220	1166.87	0.69	0	24656	1423	1321	1148	1046	873	1372	1097	376	366	500	750	1	1	75112995	879	-50.87	2.22	12	0.88	-23.00	528.00	1250	20241213	-6.40	534	20240702	119.10	1250	-6.40	20241213	534	119.10	20240702	1250	-6.40	20241213	534	119.10	20240702	0.54	N	014990	500	375 억	515020	N	N	5	N	N
90	20241213	160308	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1220	251	2	25.90	17694067882	15694141	398.42	1025	1250	975	1259	679	969	1126.37	0.87	0	-157071	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	916	-53.04	2.31	12	20.89	-23.00	528.00	1250	20241213	-2.40	534	20240702	128.46	1250	-2.40	20241213	534	128.46	20240702	1250	-2.40	20241213	534	128.46	20240702	0.31	N	014990	500	375 억	655301	N	N	5	N	N
91	20241213	150313	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	1221	252	2	26.01	12905294479	11719058	297.50	1025	1250	975	1259	679	969	1101.22	0.87	0	9251	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	917	-53.09	2.31	12	15.60	-23.00	528.00	1250	20241213	-2.32	534	20240702	128.65	1250	-2.32	20241213	534	128.65	20240702	1250	-2.32	20241213	534	128.65	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
92	20241213	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1036	67	2	6.91	2689292849	2662690	67.60	1025	1050	975	1259	679	969	1009.99	0.87	0	206074	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	778	-45.04	1.96	12	3.54	-23.00	528.00	1154	20240718	-10.23	534	20240702	94.01	1154	-10.23	20240718	534	94.01	20240702	1154	-10.23	20240718	534	94.01	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
93	20241213	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1003	34	2	3.51	1798492925	1793793	45.54	1025	1025	975	1259	679	969	1002.62	0.87	0	-18271	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	753	-43.61	1.90	12	2.39	-23.00	528.00	1154	20240718	-13.08	534	20240702	87.83	1154	-13.08	20240718	534	87.83	20240702	1154	-13.08	20240718	534	87.83	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
94	20241213	120315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1005	36	2	3.72	1645083878	1641318	41.67	1025	1025	975	1259	679	969	1002.30	0.87	0	-50259	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	755	-43.70	1.90	12	2.19	-23.00	528.00	1154	20240718	-12.91	534	20240702	88.20	1154	-12.91	20240718	534	88.20	20240702	1154	-12.91	20240718	534	88.20	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
95	20241213	110314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	999	30	2	3.10	1462878701	1459054	37.04	1025	1025	975	1259	679	969	1002.62	0.87	0	-43333	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	750	-43.43	1.89	12	1.94	-23.00	528.00	1154	20240718	-13.43	534	20240702	87.08	1154	-13.43	20240718	534	87.08	20240702	1154	-13.43	20240718	534	87.08	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
96	20241213	100313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	998	29	2	2.99	1080328795	1077595	27.36	1025	1025	975	1259	679	969	1002.54	0.87	0	-118952	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	750	-43.39	1.89	12	1.43	-23.00	528.00	1154	20240718	-13.52	534	20240702	86.89	1154	-13.52	20240718	534	86.89	20240702	1154	-13.52	20240718	534	86.89	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
97	20241213	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1012	43	2	4.44	285505408	281001	7.13	1025	1025	998	1259	679	969	1016.05	0.87	0	-62255	1118	1043	997	922	876	1020	899	376	290	500	600	1	1	75112995	760	-44.00	1.92	12	0.37	-23.00	528.00	1154	20240718	-12.31	534	20240702	89.51	1154	-12.31	20240718	534	89.51	20240702	1154	-12.31	20240718	534	89.51	20240702	0.31	N	014990	500	375 억	655301	N	N	0	N	N
98	20241212	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	969	-5	5	-0.51	3948328212	3925846	107.80	1001	1072	951	1266	682	974	1005.79	1.02	0	-131991	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	728	-42.13	1.84	12	5.23	-23.00	528.00	1154	20240718	-16.03	534	20240702	81.46	1154	-16.03	20240718	534	81.46	20240702	1154	-16.03	20240718	534	81.46	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
99	20241212	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	984	10	2	1.03	3842027898	3817387	104.82	1001	1072	951	1266	682	974	1006.45	1.02	0	-145261	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	739	-42.78	1.86	12	5.08	-23.00	528.00	1154	20240718	-14.73	534	20240702	84.27	1154	-14.73	20240718	534	84.27	20240702	1154	-14.73	20240718	534	84.27	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
100	20241212	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	982	8	2	0.82	3649976923	3619685	99.39	1001	1072	951	1266	682	974	1008.37	1.02	0	-111073	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	738	-42.70	1.86	12	4.82	-23.00	528.00	1154	20240718	-14.90	534	20240702	83.90	1154	-14.90	20240718	534	83.90	20240702	1154	-14.90	20240718	534	83.90	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
101	20241212	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	979	5	2	0.51	3529143071	3495703	95.99	1001	1072	951	1266	682	974	1009.57	1.02	0	-68547	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	735	-42.57	1.85	12	4.65	-23.00	528.00	1154	20240718	-15.16	534	20240702	83.33	1154	-15.16	20240718	534	83.33	20240702	1154	-15.16	20240718	534	83.33	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
102	20241212	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1000	26	2	2.67	3092337271	3052918	83.83	1001	1072	961	1266	682	974	1012.91	1.02	0	-124940	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	751	-43.48	1.89	12	4.06	-23.00	528.00	1154	20240718	-13.34	534	20240702	87.27	1154	-13.34	20240718	534	87.27	20240702	1154	-13.34	20240718	534	87.27	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
103	20241212	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	991	17	2	1.75	2866772967	2827668	77.65	1001	1072	961	1266	682	974	1013.83	1.02	0	-144539	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	744	-43.09	1.88	12	3.76	-23.00	528.00	1154	20240718	-14.12	534	20240702	85.58	1154	-14.12	20240718	534	85.58	20240702	1154	-14.12	20240718	534	85.58	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
104	20241212	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	997	23	2	2.36	2505524497	2462261	67.61	1001	1072	961	1266	682	974	1017.57	1.02	0	-82549	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	749	-43.35	1.89	12	3.28	-23.00	528.00	1154	20240718	-13.60	534	20240702	86.70	1154	-13.60	20240718	534	86.70	20240702	1154	-13.60	20240718	534	86.70	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
105	20241212	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	981	7	2	0.72	366897415	368118	10.11	1001	1050	978	1266	682	974	996.68	1.02	0	-94828	1068	1021	967	920	866	1044	943	376	292	500	600	1	1	75112995	737	-42.65	1.86	12	0.49	-23.00	528.00	1154	20240718	-14.99	534	20240702	83.71	1154	-14.99	20240718	534	83.71	20240702	1154	-14.99	20240718	534	83.71	20240702	0.18	N	014990	500	375 억	762817	N	N	0	N	N
106	20241211	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	974	64	2	7.03	3456828102	3592676	88.17	925	1014	913	1183	637	910	962.16	0.94	0	97112	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	732	-42.35	1.84	12	4.78	-23.00	528.00	1154	20240718	-15.60	534	20240702	82.40	1154	-15.60	20240718	534	82.40	20240702	1154	-15.60	20240718	534	82.40	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
107	20241211	150231	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	971	61	2	6.70	3270024150	3399453	83.43	925	1014	913	1183	637	910	961.93	0.94	0	78939	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	729	-42.22	1.84	12	4.53	-23.00	528.00	1154	20240718	-15.86	534	20240702	81.84	1154	-15.86	20240718	534	81.84	20240702	1154	-15.86	20240718	534	81.84	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
108	20241211	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	991	81	2	8.90	2971649871	3094463	75.94	925	1014	913	1183	637	910	960.31	0.94	0	49182	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	744	-43.09	1.88	12	4.12	-23.00	528.00	1154	20240718	-14.12	534	20240702	85.58	1154	-14.12	20240718	534	85.58	20240702	1154	-14.12	20240718	534	85.58	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
109	20241211	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	944	34	2	3.74	1256420791	1353013	33.21	925	946	913	1183	637	910	928.61	0.94	0	-54051	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	709	-41.04	1.79	12	1.80	-23.00	528.00	1154	20240718	-18.20	534	20240702	76.78	1154	-18.20	20240718	534	76.78	20240702	1154	-18.20	20240718	534	76.78	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
110	20241211	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	934	24	2	2.64	1077045473	1160433	28.48	925	946	913	1183	637	910	928.14	0.94	0	-54558	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	702	-40.61	1.77	12	1.54	-23.00	528.00	1154	20240718	-19.06	534	20240702	74.91	1154	-19.06	20240718	534	74.91	20240702	1154	-19.06	20240718	534	74.91	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
111	20241211	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	15	2	1.65	968655951	1044297	25.63	925	946	913	1183	637	910	927.57	0.94	0	-56503	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	695	-40.22	1.75	12	1.39	-23.00	528.00	1154	20240718	-19.84	534	20240702	73.22	1154	-19.84	20240718	534	73.22	20240702	1154	-19.84	20240718	534	73.22	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
112	20241211	100312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	924	14	2	1.54	806132757	868707	21.32	925	946	913	1183	637	910	927.97	0.94	0	-78602	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	694	-40.17	1.75	12	1.16	-23.00	528.00	1154	20240718	-19.93	534	20240702	73.03	1154	-19.93	20240718	534	73.03	20240702	1154	-19.93	20240718	534	73.03	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
113	20241211	090313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	15	2	1.65	85821141	92619	2.27	925	933	918	1183	637	910	926.60	0.94	0	-37499	1005	957	918	870	831	981	894	376	273	500	560	1	1	75112995	695	-40.22	1.75	12	0.12	-23.00	528.00	1154	20240718	-19.84	534	20240702	73.22	1154	-19.84	20240718	534	73.22	20240702	1154	-19.84	20240718	534	73.22	20240702	0.18	N	014990	500	375 억	703463	N	N	3	N	N
114	20241210	160311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	910	19	2	2.13	3743014154	4048473	141.99	879	966	879	1158	624	891	924.57	0.64	0	233858	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	684	-39.57	1.72	12	5.39	-23.00	528.00	1154	20240718	-21.14	534	20240702	70.41	1154	-21.14	20240718	534	70.41	20240702	1154	-21.14	20240718	534	70.41	20240702	0.07	N	014990	500	375 억	484441	N	N	3	N	N
115	20241210	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	913	22	2	2.47	3646523359	3942525	138.27	879	966	879	1158	624	891	924.93	0.64	0	216664	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	686	-39.70	1.73	12	5.25	-23.00	528.00	1154	20240718	-20.88	534	20240702	70.97	1154	-20.88	20240718	534	70.97	20240702	1154	-20.88	20240718	534	70.97	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
116	20241210	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	918	27	2	3.03	3292067306	3556572	124.74	879	966	879	1158	624	891	925.64	0.64	0	247499	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	690	-39.91	1.74	12	4.73	-23.00	528.00	1154	20240718	-20.45	534	20240702	71.91	1154	-20.45	20240718	534	71.91	20240702	1154	-20.45	20240718	534	71.91	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
117	20241210	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	920	29	2	3.25	3140118721	3390714	118.92	879	966	879	1158	624	891	926.11	0.64	0	204662	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	691	-40.00	1.74	12	4.51	-23.00	528.00	1154	20240718	-20.28	534	20240702	72.28	1154	-20.28	20240718	534	72.28	20240702	1154	-20.28	20240718	534	72.28	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
118	20241210	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	925	34	2	3.82	2839357211	3060457	107.34	879	966	879	1158	624	891	927.77	0.64	0	124310	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	695	-40.22	1.75	12	4.07	-23.00	528.00	1154	20240718	-19.84	534	20240702	73.22	1154	-19.84	20240718	534	73.22	20240702	1154	-19.84	20240718	534	73.22	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
119	20241210	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	946	55	2	6.17	1846876223	2007460	70.41	879	955	879	1158	624	891	920.03	0.64	0	221072	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	711	-41.13	1.79	12	2.67	-23.00	528.00	1154	20240718	-18.02	534	20240702	77.15	1154	-18.02	20240718	534	77.15	20240702	1154	-18.02	20240718	534	77.15	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
120	20241210	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	918	27	2	3.03	942217006	1039561	36.46	879	935	879	1158	624	891	906.38	0.64	0	184189	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	690	-39.91	1.74	12	1.38	-23.00	528.00	1154	20240718	-20.45	534	20240702	71.91	1154	-20.45	20240718	534	71.91	20240702	1154	-20.45	20240718	534	71.91	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
121	20241210	090312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	897	6	2	0.67	65524227	74044	2.60	879	900	879	1158	624	891	884.81	0.64	0	-1976	1005	947	869	811	733	977	841	376	267	500	550	1	1	75112995	674	-39.00	1.70	12	0.10	-23.00	528.00	1154	20240718	-22.27	534	20240702	67.98	1154	-22.27	20240718	534	67.98	20240702	1154	-22.27	20240718	534	67.98	20240702	0.07	N	014990	500	375 억	484441	N	N	0	N	N
122	20241209	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	891	-5	5	-0.56	2494603423	2835912	34.33	840	927	791	1164	628	896	879.64	0.92	0	-191129	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	669	-38.74	1.69	12	3.78	-23.00	528.00	1154	20240718	-22.79	534	20240702	66.85	1154	-22.79	20240718	534	66.85	20240702	1154	-22.79	20240718	534	66.85	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
123	20241209	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	885	-11	5	-1.23	2429311726	2762154	33.44	840	927	791	1164	628	896	879.50	0.92	0	-191322	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	665	-38.48	1.68	12	3.68	-23.00	528.00	1154	20240718	-23.31	534	20240702	65.73	1154	-23.31	20240718	534	65.73	20240702	1154	-23.31	20240718	534	65.73	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
124	20241209	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	872	-24	5	-2.68	2309545181	2624550	31.77	840	927	791	1164	628	896	879.97	0.92	0	-193781	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	655	-37.91	1.65	12	3.49	-23.00	528.00	1154	20240718	-24.44	534	20240702	63.30	1154	-24.44	20240718	534	63.30	20240702	1154	-24.44	20240718	534	63.30	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
125	20241209	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	882	-14	5	-1.56	2056849661	2334005	28.25	840	927	791	1164	628	896	881.25	0.92	0	-219854	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	662	-38.35	1.67	12	3.11	-23.00	528.00	1154	20240718	-23.57	534	20240702	65.17	1154	-23.57	20240718	534	65.17	20240702	1154	-23.57	20240718	534	65.17	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
126	20241209	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	897	1	2	0.11	1418148476	1627974	19.71	840	923	791	1164	628	896	871.10	0.92	0	-56809	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	674	-39.00	1.70	12	2.17	-23.00	528.00	1154	20240718	-22.27	534	20240702	67.98	1154	-22.27	20240718	534	67.98	20240702	1154	-22.27	20240718	534	67.98	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
127	20241209	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	912	16	2	1.79	1074271018	1246574	15.09	840	923	791	1164	628	896	861.76	0.92	0	70876	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	685	-39.65	1.73	12	1.66	-23.00	528.00	1154	20240718	-20.97	534	20240702	70.79	1154	-20.97	20240718	534	70.79	20240702	1154	-20.97	20240718	534	70.79	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
128	20241209	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	888	-8	5	-0.89	728164363	860328	10.41	840	896	791	1164	628	896	846.35	0.92	0	87254	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	667	-38.61	1.68	12	1.15	-23.00	528.00	1154	20240718	-23.05	534	20240702	66.29	1154	-23.05	20240718	534	66.29	20240702	1154	-23.05	20240718	534	66.29	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
129	20241209	090308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	-70	5	-7.81	217721520	262717	3.18	840	840	791	1164	628	896	828.58	0.92	0	30066	1081	988	878	785	675	1035	832	376	268	500	550	1	1	75112995	620	-35.91	1.56	12	0.35	-23.00	528.00	1154	20240718	-28.42	534	20240702	54.68	1154	-28.42	20240718	534	54.68	20240702	1154	-28.42	20240718	534	54.68	20240702	0.08	N	014990	500	375 억	691605	N	N	0	N	N
130	20241206	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	896	110	2	13.99	7257076059	8152775	219.13	785	971	768	1021	551	786	890.13	0.33	0	444941	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	673	-38.96	1.70	12	10.85	-23.00	528.00	1154	20240718	-22.36	534	20240702	67.79	1154	-22.36	20240718	534	67.79	20240702	1154	-22.36	20240718	534	67.79	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
131	20241206	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	897	111	2	14.12	6772010178	7612177	204.60	785	971	768	1021	551	786	889.63	0.33	0	377425	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	674	-39.00	1.70	12	10.13	-23.00	528.00	1154	20240718	-22.27	534	20240702	67.98	1154	-22.27	20240718	534	67.98	20240702	1154	-22.27	20240718	534	67.98	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
132	20241206	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	906	120	2	15.27	5182321797	5903190	158.67	785	944	768	1021	551	786	877.89	0.33	0	245055	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	681	-39.39	1.72	12	7.86	-23.00	528.00	1154	20240718	-21.49	534	20240702	69.66	1154	-21.49	20240718	534	69.66	20240702	1154	-21.49	20240718	534	69.66	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
133	20241206	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	887	101	2	12.85	3375817781	3938085	105.85	785	916	768	1021	551	786	857.22	0.33	0	87445	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	666	-38.57	1.68	12	5.24	-23.00	528.00	1154	20240718	-23.14	534	20240702	66.10	1154	-23.14	20240718	534	66.10	20240702	1154	-23.14	20240718	534	66.10	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
134	20241206	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	833	47	2	5.98	1762138790	2124181	57.09	785	873	768	1021	551	786	829.56	0.33	0	87791	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	626	-36.22	1.58	12	2.83	-23.00	528.00	1154	20240718	-27.82	534	20240702	55.99	1154	-27.82	20240718	534	55.99	20240702	1154	-27.82	20240718	534	55.99	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
135	20241206	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	834	48	2	6.11	1382644896	1670798	44.91	785	873	768	1021	551	786	827.54	0.33	0	13823	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	626	-36.26	1.58	12	2.22	-23.00	528.00	1154	20240718	-27.73	534	20240702	56.18	1154	-27.73	20240718	534	56.18	20240702	1154	-27.73	20240718	534	56.18	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
136	20241206	100305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	794	8	2	1.02	230879731	296165	7.96	785	796	768	1021	551	786	779.56	0.33	0	18922	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	596	-34.52	1.50	12	0.39	-23.00	528.00	1154	20240718	-31.20	534	20240702	48.69	1154	-31.20	20240718	534	48.69	20240702	1154	-31.20	20240718	534	48.69	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
137	20241206	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	785	-1	5	-0.13	15346050	19540	0.53	785	796	775	1021	551	786	785.37	0.33	0	-596	871	828	789	746	707	809	727	376	235	500	480	1	1	75112995	590	-34.13	1.49	12	0.03	-23.00	528.00	1154	20240718	-31.98	534	20240702	47.00	1154	-31.98	20240718	534	47.00	20240702	1154	-31.98	20240718	534	47.00	20240702	0.09	N	014990	500	375 억	249191	N	N	0	N	N
138	20241205	160303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	786	-56	5	-6.65	851968530	1085459	37.28	822	832	750	1094	590	842	784.87	0.42	0	-59211	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	590	-34.17	1.49	12	1.45	-23.00	528.00	1154	20240718	-31.89	534	20240702	47.19	1154	-31.89	20240718	534	47.19	20240702	1154	-31.89	20240718	534	47.19	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
139	20241205	150305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	775	-67	5	-7.96	790411741	1006224	34.56	822	832	750	1094	590	842	785.50	0.42	0	-52092	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	582	-33.70	1.47	12	1.34	-23.00	528.00	1154	20240718	-32.84	534	20240702	45.13	1154	-32.84	20240718	534	45.13	20240702	1154	-32.84	20240718	534	45.13	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
140	20241205	140304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	780	-62	5	-7.36	682158573	865943	29.74	822	832	750	1094	590	842	787.74	0.42	0	-90806	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	586	-33.91	1.48	12	1.15	-23.00	528.00	1154	20240718	-32.41	534	20240702	46.07	1154	-32.41	20240718	534	46.07	20240702	1154	-32.41	20240718	534	46.07	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
141	20241205	130304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	785	-57	5	-6.77	634519435	805126	27.65	822	832	750	1094	590	842	788.07	0.42	0	-92727	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	590	-34.13	1.49	12	1.07	-23.00	528.00	1154	20240718	-31.98	534	20240702	47.00	1154	-31.98	20240718	534	47.00	20240702	1154	-31.98	20240718	534	47.00	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
142	20241205	120304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	792	-50	5	-5.94	581060316	736919	25.31	822	832	750	1094	590	842	788.47	0.42	0	-81732	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	595	-34.43	1.50	12	0.98	-23.00	528.00	1154	20240718	-31.37	534	20240702	48.31	1154	-31.37	20240718	534	48.31	20240702	1154	-31.37	20240718	534	48.31	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
143	20241205	110303	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	779	-63	5	-7.48	525624429	666102	22.88	822	832	750	1094	590	842	789.07	0.42	0	-87152	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	585	-33.87	1.48	12	0.89	-23.00	528.00	1154	20240718	-32.50	534	20240702	45.88	1154	-32.50	20240718	534	45.88	20240702	1154	-32.50	20240718	534	45.88	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
144	20241205	100302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	779	-63	5	-7.48	416614304	525659	18.05	822	832	750	1094	590	842	792.52	0.42	0	-83467	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	585	-33.87	1.48	12	0.70	-23.00	528.00	1154	20240718	-32.50	534	20240702	45.88	1154	-32.50	20240718	534	45.88	20240702	1154	-32.50	20240718	534	45.88	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
145	20241205	090304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	821	-21	5	-2.49	66042565	80363	2.76	822	832	811	1094	590	842	821.70	0.42	0	-18662	934	887	849	802	764	911	826	376	252	500	520	1	1	75112995	617	-35.70	1.55	12	0.11	-23.00	528.00	1154	20240718	-28.86	534	20240702	53.75	1154	-28.86	20240718	534	53.75	20240702	1154	-28.86	20240718	534	53.75	20240702	0.10	N	014990	500	375 억	315272	N	N	0	N	N
146	20241204	160300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	842	-7	5	-0.82	2457905208	2882787	242.27	830	896	811	1103	595	849	852.71	0.55	0	-130273	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	632	-36.61	1.59	12	3.84	-23.00	528.00	1154	20240718	-27.04	534	20240702	57.68	1154	-27.04	20240718	534	57.68	20240702	1154	-27.04	20240718	534	57.68	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
147	20241204	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	843	-6	5	-0.71	2352445480	2757589	231.75	830	896	811	1103	595	849	853.14	0.55	0	-126173	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	633	-36.65	1.60	12	3.67	-23.00	528.00	1154	20240718	-26.95	534	20240702	57.87	1154	-26.95	20240718	534	57.87	20240702	1154	-26.95	20240718	534	57.87	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
148	20241204	140300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	840	-9	5	-1.06	2073614858	2431560	204.35	830	896	811	1103	595	849	852.85	0.55	0	-134245	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	631	-36.52	1.59	12	3.24	-23.00	528.00	1154	20240718	-27.21	534	20240702	57.30	1154	-27.21	20240718	534	57.30	20240702	1154	-27.21	20240718	534	57.30	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
149	20241204	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	839	-10	5	-1.18	1975505978	2314929	194.55	830	896	811	1103	595	849	853.45	0.55	0	-106279	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	630	-36.48	1.59	12	3.08	-23.00	528.00	1154	20240718	-27.30	534	20240702	57.12	1154	-27.30	20240718	534	57.12	20240702	1154	-27.30	20240718	534	57.12	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
150	20241204	120300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	-17	5	-2.00	1879354378	2199593	184.85	830	896	811	1103	595	849	854.51	0.55	0	-115346	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	625	-36.17	1.58	12	2.93	-23.00	528.00	1154	20240718	-27.90	534	20240702	55.81	1154	-27.90	20240718	534	55.81	20240702	1154	-27.90	20240718	534	55.81	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
151	20241204	110254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	835	-14	5	-1.65	1685880363	1964196	165.07	830	896	811	1103	595	849	858.50	0.55	0	-91366	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	627	-36.30	1.58	12	2.61	-23.00	528.00	1154	20240718	-27.64	534	20240702	56.37	1154	-27.64	20240718	534	56.37	20240702	1154	-27.64	20240718	534	56.37	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
152	20241204	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	838	-11	5	-1.30	1485127818	1724746	144.95	830	896	811	1103	595	849	861.35	0.55	0	-70618	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	629	-36.43	1.59	12	2.30	-23.00	528.00	1154	20240718	-27.38	534	20240702	56.93	1154	-27.38	20240718	534	56.93	20240702	1154	-27.38	20240718	534	56.93	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
153	20241204	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	819	-30	5	-3.53	133968046	161863	13.60	830	830	811	1103	595	849	820.79	0.55	0	27712	879	863	833	817	787	872	826	376	254	500	520	1	1	75112995	615	-35.61	1.55	12	0.22	-23.00	528.00	1154	20240718	-29.03	534	20240702	53.37	1154	-29.03	20240718	534	53.37	20240702	1154	-29.03	20240718	534	53.37	20240702	0.14	N	014990	500	375 억	412380	N	N	1	N	N
154	20241203	160317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	849	13	2	1.56	942884490	1141756	74.31	826	849	803	1086	586	836	824.82	0.46	0	73124	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	638	-36.91	1.61	12	1.52	-23.00	528.00	1154	20240718	-26.43	534	20240702	58.99	1154	-26.43	20240718	534	58.99	20240702	1154	-26.43	20240718	534	58.99	20240702	0.22	N	014990	500	375 억	344245	N	N	1	N	N
155	20241203	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	841	5	2	0.60	804499839	978055	63.66	826	846	803	1086	586	836	822.55	0.46	0	121461	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	632	-36.57	1.59	12	1.30	-23.00	528.00	1154	20240718	-27.12	534	20240702	57.49	1154	-27.12	20240718	534	57.49	20240702	1154	-27.12	20240718	534	57.49	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
156	20241203	140314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	835	-1	5	-0.12	672072707	820220	53.38	826	846	803	1086	586	836	819.37	0.46	0	141668	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	627	-36.30	1.58	12	1.09	-23.00	528.00	1154	20240718	-27.64	534	20240702	56.37	1154	-27.64	20240718	534	56.37	20240702	1154	-27.64	20240718	534	56.37	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
157	20241203	130312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	-5	5	-0.60	640465631	782148	50.91	826	846	803	1086	586	836	818.85	0.46	0	138175	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	624	-36.13	1.57	12	1.04	-23.00	528.00	1154	20240718	-27.99	534	20240702	55.62	1154	-27.99	20240718	534	55.62	20240702	1154	-27.99	20240718	534	55.62	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
158	20241203	120323	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	820	-16	5	-1.91	594324435	726149	47.26	826	846	803	1086	586	836	818.45	0.46	0	131714	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	616	-35.65	1.55	12	0.97	-23.00	528.00	1154	20240718	-28.94	534	20240702	53.56	1154	-28.94	20240718	534	53.56	20240702	1154	-28.94	20240718	534	53.56	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
159	20241203	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	812	-24	5	-2.87	529960530	647349	42.13	826	846	803	1086	586	836	818.65	0.46	0	127500	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	610	-35.30	1.54	12	0.86	-23.00	528.00	1154	20240718	-29.64	534	20240702	52.06	1154	-29.64	20240718	534	52.06	20240702	1154	-29.64	20240718	534	52.06	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
160	20241203	100305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	819	-17	5	-2.03	372733879	454792	29.60	826	846	803	1086	586	836	819.56	0.46	0	95293	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	615	-35.61	1.55	12	0.61	-23.00	528.00	1154	20240718	-29.03	534	20240702	53.37	1154	-29.03	20240718	534	53.37	20240702	1154	-29.03	20240718	534	53.37	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
161	20241203	090304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	823	-13	5	-1.56	43985926	53192	3.46	826	833	823	1086	586	836	826.87	0.46	0	15184	902	868	845	811	788	857	800	376	250	500	510	1	1	75112995	618	-35.78	1.56	12	0.07	-23.00	528.00	1154	20240718	-28.68	534	20240702	54.12	1154	-28.68	20240718	534	54.12	20240702	1154	-28.68	20240718	534	54.12	20240702	0.22	N	014990	500	375 억	344245	N	N	0	N	N
162	20241202	160257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	836	-37	5	-4.24	1271848544	1506663	34.80	872	879	822	1134	612	873	844.01	0.23	0	166197	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	628	-36.35	1.58	12	2.01	-23.00	528.00	1154	20240718	-27.56	534	20240702	56.55	1154	-27.56	20240718	534	56.55	20240702	1154	-27.56	20240718	534	56.55	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
163	20241202	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	-42	5	-4.81	1193119247	1412225	32.62	872	879	822	1134	612	873	844.70	0.23	0	168577	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	624	-36.13	1.57	12	1.88	-23.00	528.00	1154	20240718	-27.99	534	20240702	55.62	1154	-27.99	20240718	534	55.62	20240702	1154	-27.99	20240718	534	55.62	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
164	20241202	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	837	-36	5	-4.12	1146366552	1356081	31.32	872	879	822	1134	612	873	845.20	0.23	0	164910	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	629	-36.39	1.59	12	1.81	-23.00	528.00	1154	20240718	-27.47	534	20240702	56.74	1154	-27.47	20240718	534	56.74	20240702	1154	-27.47	20240718	534	56.74	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
165	20241202	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	835	-38	5	-4.35	1029476182	1216285	28.09	872	879	822	1134	612	873	846.24	0.23	0	191435	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	627	-36.30	1.58	12	1.62	-23.00	528.00	1154	20240718	-27.64	534	20240702	56.37	1154	-27.64	20240718	534	56.37	20240702	1154	-27.64	20240718	534	56.37	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
166	20241202	120314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	838	-35	5	-4.01	961898708	1135061	26.22	872	879	822	1134	612	873	847.27	0.23	0	194856	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	629	-36.43	1.59	12	1.51	-23.00	528.00	1154	20240718	-27.38	534	20240702	56.93	1154	-27.38	20240718	534	56.93	20240702	1154	-27.38	20240718	534	56.93	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
167	20241202	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	830	-43	5	-4.93	823802441	969893	22.40	872	879	822	1134	612	873	849.19	0.23	0	159043	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	623	-36.09	1.57	12	1.29	-23.00	528.00	1154	20240718	-28.08	534	20240702	55.43	1154	-28.08	20240718	534	55.43	20240702	1154	-28.08	20240718	534	55.43	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
168	20241202	100257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	844	-29	5	-3.32	589873975	688650	15.91	872	879	838	1134	612	873	856.38	0.23	0	123367	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	634	-36.70	1.60	12	0.92	-23.00	528.00	1154	20240718	-26.86	534	20240702	58.05	1154	-26.86	20240718	534	58.05	20240702	1154	-26.86	20240718	534	58.05	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N
169	20241202	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	864	-9	5	-1.03	103733011	120924	2.79	872	873	846	1134	612	873	856.82	0.23	0	39117	1035	954	907	826	779	930	802	376	261	500	540	1	1	75112995	649	-37.57	1.64	12	0.16	-23.00	528.00	1154	20240718	-25.13	534	20240702	61.80	1154	-25.13	20240718	534	61.80	20240702	1154	-25.13	20240718	534	61.80	20240702	0.08	N	014990	500	375 억	169597	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History