KissMeData/000950/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

60 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	17830	-460	5	-2.52	18605550	1035	420.73	18880	18880	17830	23750	12810	18290	18005.75	0.17	-4	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	300	-1.56	0.14	12	0.06	-11425.00	124969.00	27000	20240130	-33.96	16700	20241210	6.77	19490	-8.52	20250107	17800	0.17	20250117	27000	-33.96	20240130	16700	6.77	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
3	20250124	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18410	120	2	0.66	7997530	442	179.67	18880	18880	17900	23750	12810	18290	18093.96	0.17	62	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	309	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.81	16700	20241210	10.24	19490	-5.54	20250107	17800	3.43	20250117	27000	-31.81	20240130	16700	10.24	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
4	20250124	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18200	-90	5	-0.49	7960710	440	178.86	18880	18880	17900	23750	12810	18290	18092.52	0.17	62	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	306	-1.59	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.59	16700	20241210	8.98	19490	-6.62	20250107	17800	2.25	20250117	27000	-32.59	20240130	16700	8.98	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
5	20250124	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18420	130	2	0.71	7851510	434	176.42	18880	18880	17900	23750	12810	18290	18091.04	0.17	62	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	309	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.78	16700	20241210	10.30	19490	-5.49	20250107	17800	3.48	20250117	27000	-31.78	20240130	16700	10.30	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
6	20250124	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18420	130	2	0.71	7851510	434	176.42	18880	18880	17900	23750	12810	18290	18091.04	0.17	62	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	309	-1.61	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-31.78	16700	20241210	10.30	19490	-5.49	20250107	17800	3.48	20250117	27000	-31.78	20240130	16700	10.30	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
7	20250124	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18080	-210	5	-1.15	7578790	419	170.33	18880	18880	17900	23750	12810	18290	18087.80	0.17	62	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	304	-1.58	0.14	12	0.02	-11425.00	124969.00	27000	20240130	-33.04	16700	20241210	8.26	19490	-7.23	20250107	17800	1.57	20250117	27000	-33.04	20240130	16700	8.26	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
8	20250124	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18780	490	2	2.68	1055380	57	23.17	18880	18880	18260	23750	12810	18290	18515.44	0.17	-6	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	316	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.44	16700	20241210	12.46	19490	-3.64	20250107	17800	5.51	20250117	27000	-30.44	20240130	16700	12.46	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
9	20250124	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18260	-30	5	-0.16	316770	17	6.91	18880	18880	18260	23750	12810	18290	18633.53	0.17	0	18983	18636	18443	18096	17903	18540	18000	84	5460	5000	12800	10	1	1680000	307	-1.60	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.37	16700	20241210	9.34	19490	-6.31	20250107	17800	2.58	20250117	27000	-32.37	20240130	16700	9.34	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
10	20250123	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18290	-500	5	-2.66	4507650	246	36.50	18790	18790	18250	24400	13160	18790	18323.78	0.17	0	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	307	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.26	16700	20241210	9.52	19490	-6.16	20250107	17800	2.75	20250117	27000	-32.26	20240130	16700	9.52	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
11	20250123	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18480	-310	5	-1.65	3446470	188	27.89	18790	18790	18250	24400	13160	18790	18332.29	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	310	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.56	16700	20241210	10.66	19490	-5.18	20250107	17800	3.82	20250117	27000	-31.56	20240130	16700	10.66	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
12	20250123	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18540	-250	5	-1.33	2585110	141	20.92	18790	18790	18250	24400	13160	18790	18334.11	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.33	16700	20241210	11.02	19490	-4.87	20250107	17800	4.16	20250117	27000	-31.33	20240130	16700	11.02	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
13	20250123	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18540	-250	5	-1.33	2585110	141	20.92	18790	18790	18250	24400	13160	18790	18334.11	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.33	16700	20241210	11.02	19490	-4.87	20250107	17800	4.16	20250117	27000	-31.33	20240130	16700	11.02	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
14	20250123	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18560	-230	5	-1.22	2346590	128	18.99	18790	18790	18250	24400	13160	18790	18332.73	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.26	16700	20241210	11.14	19490	-4.77	20250107	17800	4.27	20250117	27000	-31.26	20240130	16700	11.14	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
15	20250123	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18560	-230	5	-1.22	2328030	127	18.84	18790	18790	18250	24400	13160	18790	18330.94	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.26	16700	20241210	11.14	19490	-4.77	20250107	17800	4.27	20250117	27000	-31.26	20240130	16700	11.14	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
16	20250123	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18290	-500	5	-2.66	2309470	126	18.69	18790	18790	18250	24400	13160	18790	18329.13	0.17	46	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	307	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.26	16700	20241210	9.52	19490	-6.16	20250107	17800	2.75	20250117	27000	-32.26	20240130	16700	9.52	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
17	20250123	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18790	0	3	0.00	0	0	0.00	0	0	0	24400	13160	18790	0.00	0.17	0	19596	19192	18646	18242	17696	19395	18445	84	5610	5000	13150	10	1	1680000	316	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.41	16700	20241210	12.51	19490	-3.59	20250107	17800	5.56	20250117	27000	-30.41	20240130	16700	12.51	20241210	N	000950	5000	84 억	2829	N	N	0	N	N
18	20250122	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18790	190	2	1.02	12606230	674	468.06	18570	19050	18100	24150	13020	18600	18703.61	0.17	-20	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	316	-1.64	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-30.41	16700	20241210	12.51	19490	-3.59	20250107	17800	5.56	20250117	27000	-30.41	20240130	16700	12.51	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
19	20250122	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18650	50	2	0.27	10954220	586	406.94	18570	19050	18100	24150	13020	18600	18693.21	0.17	-14	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	313	-1.63	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.93	16700	20241210	11.68	19490	-4.31	20250107	17800	4.78	20250117	27000	-30.93	20240130	16700	11.68	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
20	20250122	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18780	180	2	0.97	10513100	562	390.28	18570	19050	18100	24150	13020	18600	18706.58	0.17	-19	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	316	-1.64	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-30.44	16700	20241210	12.46	19490	-3.64	20250107	17800	5.51	20250117	27000	-30.44	20240130	16700	12.46	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
21	20250122	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18250	-350	5	-1.88	9030990	483	335.42	18570	19050	18100	24150	13020	18600	18697.70	0.17	-19	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	307	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.41	16700	20241210	9.28	19490	-6.36	20250107	17800	2.53	20250117	27000	-32.41	20240130	16700	9.28	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
22	20250122	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18250	-350	5	-1.88	8957500	479	332.64	18570	19050	18100	24150	13020	18600	18700.42	0.17	-19	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	307	-1.60	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-32.41	16700	20241210	9.28	19490	-6.36	20250107	17800	2.53	20250117	27000	-32.41	20240130	16700	9.28	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
23	20250122	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18100	-500	5	-2.69	2073940	111	77.08	18570	19050	18100	24150	13020	18600	18684.14	0.17	0	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	304	-1.58	0.14	12	0.01	-11425.00	124969.00	27000	20240130	-32.96	16700	20241210	8.38	19490	-7.13	20250107	17800	1.69	20250117	27000	-32.96	20240130	16700	8.38	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
24	20250122	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	-100	5	-0.54	1578300	84	58.33	18570	19050	18350	24150	13020	18600	18789.29	0.17	0	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	19490	-5.08	20250107	17800	3.93	20250117	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
25	20250122	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18350	-250	5	-1.34	1137750	60	41.67	18570	19050	18350	24150	13020	18600	18962.50	0.17	0	18980	18790	18410	18220	17840	18885	18315	84	5550	5000	13020	10	1	1680000	308	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.04	16700	20241210	9.88	19490	-5.85	20250107	17800	3.09	20250117	27000	-32.04	20240130	16700	9.88	20241210	N	000950	5000	84 억	2848	N	N	0	N	N
26	20250121	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18600	600	2	3.33	2592730	141	12.35	18030	18600	18030	23400	12600	18000	18388.16	0.17	-1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	312	-1.63	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.11	16700	20241210	11.38	19490	-4.57	20250107	17800	4.49	20250117	27000	-31.11	20240130	16700	11.38	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
27	20250121	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18110	110	2	0.61	633640	35	3.06	18030	18130	18030	23400	12600	18000	18104.00	0.17	1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	304	-1.59	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-32.93	16700	20241210	8.44	19490	-7.08	20250107	17800	1.74	20250117	27000	-32.93	20240130	16700	8.44	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
28	20250121	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18050	50	2	0.28	615530	34	2.98	18030	18130	18030	23400	12600	18000	18103.82	0.17	1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	303	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.15	16700	20241210	8.08	19490	-7.39	20250107	17800	1.40	20250117	27000	-33.15	20240130	16700	8.08	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
29	20250121	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18080	80	2	0.44	543270	30	2.63	18030	18130	18030	23400	12600	18000	18109.00	0.17	1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	304	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.04	16700	20241210	8.26	19490	-7.23	20250107	17800	1.57	20250117	27000	-33.04	20240130	16700	8.26	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
30	20250121	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18080	80	2	0.44	543270	30	2.63	18030	18130	18030	23400	12600	18000	18109.00	0.17	1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	304	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.04	16700	20241210	8.26	19490	-7.23	20250107	17800	1.57	20250117	27000	-33.04	20240130	16700	8.26	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
31	20250121	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18080	80	2	0.44	543270	30	2.63	18030	18130	18030	23400	12600	18000	18109.00	0.17	1	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	304	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.04	16700	20241210	8.26	19490	-7.23	20250107	17800	1.57	20250117	27000	-33.04	20240130	16700	8.26	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
32	20250121	100111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18120	120	2	0.67	398450	22	1.93	18030	18130	18030	23400	12600	18000	18111.36	0.17	2	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	304	-1.59	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-32.89	16700	20241210	8.50	19490	-7.03	20250107	17800	1.80	20250117	27000	-32.89	20240130	16700	8.50	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
33	20250121	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18000	0	3	0.00	0	0	0.00	0	0	0	23400	12600	18000	0.00	0.17	0	18226	18112	18056	17942	17886	18085	17915	84	5400	5000	12600	10	1	1680000	302	-1.58	0.14	12	0.00	-11425.00	124969.00	27000	20240130	-33.33	16700	20241210	7.78	19490	-7.64	20250107	17800	1.12	20250117	27000	-33.33	20240130	16700	7.78	20241210	N	000950	5000	84 억	2848	N	N	1	N	N
34	20250120	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18000	-150	5	-0.83	20676620	1142	42.37	18170	18170	18000	23550	12710	18150	18105.62	0.17	59	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	302	-1.58	0.14	12	0.07	-11425.00	124969.00	27000	20240130	-33.33	16700	20241210	7.78	19490	-7.64	20250107	17800	1.12	20250117	27000	-33.33	20240130	16700	7.78	20241210	N	000950	5000	84 억	2789	N	N	1	N	N
35	20250120	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18010	-140	5	-0.77	18335590	1012	37.55	18170	18170	18000	23550	12710	18150	18118.17	0.17	59	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	303	-1.58	0.14	12	0.06	-11425.00	124969.00	27000	20240130	-33.30	16700	20241210	7.84	19490	-7.59	20250107	17800	1.18	20250117	27000	-33.30	20240130	16700	7.84	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
36	20250120	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18100	-50	5	-0.28	16077190	887	32.91	18170	18170	18000	23550	12710	18150	18125.36	0.17	119	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	304	-1.58	0.14	12	0.05	-11425.00	124969.00	27000	20240130	-32.96	16700	20241210	8.38	19490	-7.13	20250107	17800	1.69	20250117	27000	-32.96	20240130	16700	8.38	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
37	20250120	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18060	-90	5	-0.50	15679830	865	32.10	18170	18170	18000	23550	12710	18150	18126.97	0.17	125	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	303	-1.58	0.14	12	0.05	-11425.00	124969.00	27000	20240130	-33.11	16700	20241210	8.14	19490	-7.34	20250107	17800	1.46	20250117	27000	-33.11	20240130	16700	8.14	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
38	20250120	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18150	0	3	0.00	12810980	706	26.20	18170	18170	18020	23550	12710	18150	18145.86	0.17	86	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	305	-1.59	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-32.78	16700	20241210	8.68	19490	-6.88	20250107	17800	1.97	20250117	27000	-32.78	20240130	16700	8.68	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
39	20250120	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18150	0	3	0.00	12810980	706	26.20	18170	18170	18020	23550	12710	18150	18145.86	0.17	86	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	305	-1.59	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-32.78	16700	20241210	8.68	19490	-6.88	20250107	17800	1.97	20250117	27000	-32.78	20240130	16700	8.68	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
40	20250120	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18150	0	3	0.00	12611330	695	25.79	18170	18170	18020	23550	12710	18150	18145.80	0.17	86	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	305	-1.59	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-32.78	16700	20241210	8.68	19490	-6.88	20250107	17800	1.97	20250117	27000	-32.78	20240130	16700	8.68	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
41	20250120	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18150	0	3	0.00	0	0	0.00	0	0	0	23550	12710	18150	0.00	0.17	0	19690	18920	18360	17590	17030	18640	17310	84	5400	5000	12700	10	1	1680000	305	-1.59	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.78	16700	20241210	8.68	19490	-6.88	20250107	17800	1.97	20250117	27000	-32.78	20240130	16700	8.68	20241210	N	000950	5000	84 억	2789	N	N	0	N	N
42	20250117	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18150	-260	5	-1.41	48879830	2693	882.95	18410	19130	17800	23900	12890	18410	18150.71	0.17	-41	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	305	-1.59	0.15	12	0.16	-11425.00	124969.00	27000	20240130	-32.78	16700	20241210	8.68	19490	-6.88	20250107	17800	1.97	20250117	27000	-32.78	20240130	16700	8.68	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
43	20250117	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	90	2	0.49	45526420	2509	822.62	18410	19130	17800	23900	12890	18410	18145.25	0.17	-41	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	311	-1.62	0.15	12	0.15	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	19490	-5.08	20250107	17800	3.93	20250117	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
44	20250117	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	90	2	0.49	45526420	2509	822.62	18410	19130	17800	23900	12890	18410	18145.25	0.17	-41	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	311	-1.62	0.15	12	0.15	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	19490	-5.08	20250107	17800	3.93	20250117	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
45	20250117	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18410	0	3	0.00	45415420	2503	820.66	18410	19130	17800	23900	12890	18410	18144.39	0.17	-41	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	309	-1.61	0.15	12	0.15	-11425.00	124969.00	27000	20240130	-31.81	16700	20241210	10.24	19490	-5.54	20250107	17800	3.43	20250117	27000	-31.81	20240130	16700	10.24	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
46	20250117	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18410	0	3	0.00	45083400	2485	814.75	18410	19130	17800	23900	12890	18410	18142.21	0.17	-33	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	309	-1.61	0.15	12	0.15	-11425.00	124969.00	27000	20240130	-31.81	16700	20241210	10.24	19490	-5.54	20250107	17800	3.43	20250117	27000	-31.81	20240130	16700	10.24	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
47	20250117	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18330	-80	5	-0.43	42750700	2358	773.11	18410	19130	17800	23900	12890	18410	18130.07	0.17	10	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	308	-1.60	0.15	12	0.14	-11425.00	124969.00	27000	20240130	-32.11	16700	20241210	9.76	19490	-5.95	20250107	17800	2.98	20250117	27000	-32.11	20240130	16700	9.76	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
48	20250117	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18440	30	2	0.16	21137490	1158	379.67	18410	19130	18060	23900	12890	18410	18253.45	0.17	-1	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	310	-1.61	0.15	12	0.07	-11425.00	124969.00	27000	20240130	-31.70	16700	20241210	10.42	19490	-5.39	20250107	18020	2.33	20250103	27000	-31.70	20240130	16700	10.42	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
49	20250117	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18410	0	3	0.00	607530	33	10.82	18410	18410	18410	23900	12890	18410	18410.00	0.17	0	19243	18826	18583	18166	17923	19035	18375	84	5490	5000	12880	10	1	1680000	309	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.81	16700	20241210	10.24	19490	-5.54	20250107	18020	2.16	20250103	27000	-31.81	20240130	16700	10.24	20241210	N	000950	5000	84 억	2830	N	N	1	N	N
50	20250116	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18410	-110	5	-0.59	5628720	305	242.06	18340	19000	18340	24050	12970	18520	18458.30	0.17	5	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	309	-1.61	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.81	16700	20241210	10.24	19490	-5.54	20250107	18020	2.16	20250103	27000	-31.81	20240130	16700	10.24	20241210	N	000950	5000	84 억	2824	N	N	1	N	N
51	20250116	150111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18540	20	2	0.11	4320700	234	185.71	18340	19000	18340	24050	12970	18520	18464.53	0.17	10	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.33	16700	20241210	11.02	19490	-4.87	20250107	18020	2.89	20250103	27000	-31.33	20240130	16700	11.02	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
52	20250116	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18420	-100	5	-0.54	3912940	212	168.25	18340	19000	18340	24050	12970	18520	18457.26	0.17	10	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	309	-1.61	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.78	16700	20241210	10.30	19490	-5.49	20250107	18020	2.22	20250103	27000	-31.78	20240130	16700	10.30	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
53	20250116	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18560	40	2	0.22	3301560	179	142.06	18340	19000	18340	24050	12970	18520	18444.47	0.17	8	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	312	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.26	16700	20241210	11.14	19490	-4.77	20250107	18020	3.00	20250103	27000	-31.26	20240130	16700	11.14	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
54	20250116	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18520	0	3	0.00	3153240	171	135.71	18340	19000	18340	24050	12970	18520	18440.00	0.17	8	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.41	16700	20241210	10.90	19490	-4.98	20250107	18020	2.77	20250103	27000	-31.41	20240130	16700	10.90	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
55	20250116	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18520	0	3	0.00	1761360	96	76.19	18340	18520	18340	24050	12970	18520	18347.50	0.17	8	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.41	16700	20241210	10.90	19490	-4.98	20250107	18020	2.77	20250103	27000	-31.41	20240130	16700	10.90	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
56	20250116	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18520	0	3	0.00	1742840	95	75.40	18340	18520	18340	24050	12970	18520	18345.68	0.17	8	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.41	16700	20241210	10.90	19490	-4.98	20250107	18020	2.77	20250103	27000	-31.41	20240130	16700	10.90	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
57	20250116	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18340	-180	5	-0.97	770280	42	33.33	18340	18340	18340	24050	12970	18520	18340.00	0.17	0	18733	18626	18563	18456	18393	18595	18425	84	5530	5000	12960	10	1	1680000	308	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.07	16700	20241210	9.82	19490	-5.90	20250107	18020	1.78	20250103	27000	-32.07	20240130	16700	9.82	20241210	N	000950	5000	84 억	2824	N	N	0	N	N
58	20250115	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18520	-150	5	-0.80	2339760	126	48.46	18670	18670	18500	24250	13070	18670	18569.52	0.17	-7	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.41	16700	20241210	10.90	19490	-4.98	20250107	18020	2.77	20250103	27000	-31.41	20240130	16700	10.90	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
59	20250115	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18520	-150	5	-0.80	1801860	97	37.31	18670	18670	18500	24250	13070	18670	18575.88	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.41	16700	20241210	10.90	19490	-4.98	20250107	18020	2.77	20250103	27000	-31.41	20240130	16700	10.90	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
60	20250115	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18670	0	3	0.00	1391270	75	28.85	18670	18670	18500	24250	13070	18670	18550.27	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	314	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.85	16700	20241210	11.80	19490	-4.21	20250107	18020	3.61	20250103	27000	-30.85	20240130	16700	11.80	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
61	20250115	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18670	0	3	0.00	1353930	73	28.08	18670	18670	18500	24250	13070	18670	18546.99	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	314	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.85	16700	20241210	11.80	19490	-4.21	20250107	18020	3.61	20250103	27000	-30.85	20240130	16700	11.80	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
62	20250115	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18550	-120	5	-0.64	611770	33	12.69	18670	18670	18500	24250	13070	18670	18538.48	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	312	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.30	16700	20241210	11.08	19490	-4.82	20250107	18020	2.94	20250103	27000	-31.30	20240130	16700	11.08	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
63	20250115	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	-170	5	-0.91	593220	32	12.31	18670	18670	18500	24250	13070	18670	18538.12	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	311	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	19490	-5.08	20250107	18020	2.66	20250103	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
64	20250115	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18550	-120	5	-0.64	389670	21	8.08	18670	18670	18550	24250	13070	18670	18555.71	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	312	-1.62	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.30	16700	20241210	11.08	19490	-4.82	20250107	18020	2.94	20250103	27000	-31.30	20240130	16700	11.08	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
65	20250115	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18670	0	3	0.00	0	0	0.00	0	0	0	24250	13070	18670	0.00	0.17	0	19576	19122	18896	18442	18216	19010	18330	84	5580	5000	13060	10	1	1680000	314	-1.63	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.85	16700	20241210	11.80	19490	-4.21	20250107	18020	3.61	20250103	27000	-30.85	20240130	16700	11.80	20241210	N	000950	5000	84 억	2831	N	N	0	N	N
66	20250114	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18670	-450	5	-2.35	4920360	260	76.02	19120	19350	18670	24850	13390	19120	18926.43	0.17	-3	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	314	-1.63	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.85	16700	20241210	11.80	19490	-4.21	20250107	18020	3.61	20250103	27000	-30.85	20240130	16700	11.80	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
67	20250114	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18850	-270	5	-1.41	4621640	244	71.35	19120	19350	18730	24850	13390	19120	18941.15	0.17	1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	16700	20241210	12.87	19490	-3.28	20250107	18020	4.61	20250103	27000	-30.19	20240130	16700	12.87	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
68	20250114	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18850	-270	5	-1.41	4583940	242	70.76	19120	19350	18730	24850	13390	19120	18941.90	0.17	1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.19	16700	20241210	12.87	19490	-3.28	20250107	18020	4.61	20250103	27000	-30.19	20240130	16700	12.87	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
69	20250114	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18730	-390	5	-2.04	4546250	240	70.18	19120	19350	18730	24850	13390	19120	18942.71	0.17	1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	315	-1.64	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.63	16700	20241210	12.16	19490	-3.90	20250107	18020	3.94	20250103	27000	-30.63	20240130	16700	12.16	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
70	20250114	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19150	30	2	0.16	2950710	155	45.32	19120	19350	18910	24850	13390	19120	19036.84	0.17	-1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.07	16700	20241210	14.67	19490	-1.74	20250107	18020	6.27	20250103	27000	-29.07	20240130	16700	14.67	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
71	20250114	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19160	40	2	0.21	2912410	153	44.74	19120	19350	18910	24850	13390	19120	19035.36	0.17	-1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.04	16700	20241210	14.73	19490	-1.69	20250107	18020	6.33	20250103	27000	-29.04	20240130	16700	14.73	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
72	20250114	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19160	40	2	0.21	2912410	153	44.74	19120	19350	18910	24850	13390	19120	19035.36	0.17	-1	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.04	16700	20241210	14.73	19490	-1.69	20250107	18020	6.33	20250103	27000	-29.04	20240130	16700	14.73	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
73	20250114	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	0	3	0.00	1567840	82	23.98	19120	19120	19120	24850	13390	19120	19120.00	0.17	0	19960	19540	19070	18650	18180	19750	18860	84	5730	5000	13380	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.19	16700	20241210	14.49	19490	-1.90	20250107	18020	6.10	20250103	27000	-29.19	20240130	16700	14.49	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
74	20250113	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	300	2	1.59	6452400	342	289.83	18700	19490	18600	24450	13180	18820	18866.67	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.19	16700	20241210	14.49	19490	0.00	20250107	18020	6.10	20250103	27000	-29.19	20240130	16700	14.49	20241210	N	000950	5000	84 억	2833	N	N	1	N	N
75	20250113	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19160	340	2	1.81	6395710	339	287.29	18700	19490	18600	24450	13180	18820	18866.40	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.04	16700	20241210	14.73	19490	0.00	20250107	18020	6.33	20250103	27000	-29.04	20240130	16700	14.73	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
76	20250113	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19160	340	2	1.81	6395710	339	287.29	18700	19490	18600	24450	13180	18820	18866.40	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.04	16700	20241210	14.73	19490	0.00	20250107	18020	6.33	20250103	27000	-29.04	20240130	16700	14.73	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
77	20250113	130111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19170	350	2	1.86	6376550	338	286.44	18700	19490	18600	24450	13180	18820	18865.53	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.00	16700	20241210	14.79	19490	0.00	20250107	18020	6.38	20250103	27000	-29.00	20240130	16700	14.79	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
78	20250113	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19170	350	2	1.86	6376550	338	286.44	18700	19490	18600	24450	13180	18820	18865.53	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.00	16700	20241210	14.79	19490	0.00	20250107	18020	6.38	20250103	27000	-29.00	20240130	16700	14.79	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
79	20250113	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19210	390	2	2.07	6050660	321	272.03	18700	19490	18600	24450	13180	18820	18849.41	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.85	16700	20241210	15.03	19490	0.00	20250107	18020	6.60	20250103	27000	-28.85	20240130	16700	15.03	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
80	20250113	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18950	130	2	0.69	6031450	320	271.19	18700	19490	18600	24450	13180	18820	18848.28	0.17	1	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	318	-1.66	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.81	16700	20241210	13.47	19490	0.00	20250107	18020	5.16	20250103	27000	-29.81	20240130	16700	13.47	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
81	20250113	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18700	-120	5	-0.64	37400	2	1.69	18700	18700	18700	24450	13180	18820	18700.00	0.17	0	19246	19032	18866	18652	18486	18950	18570	84	5630	5000	13170	10	1	1680000	314	-1.64	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.74	16700	20241210	11.98	19490	-4.05	20250107	18020	3.77	20250103	27000	-30.74	20240130	16700	11.98	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
82	20250110	160111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18820	-270	5	-1.41	2235300	118	73.29	19080	19080	18700	24800	13370	19090	18943.22	0.17	1	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	316	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.30	16700	20241210	12.69	19490	-3.44	20250107	18020	4.44	20250103	27000	-30.30	20240130	16700	12.69	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
83	20250110	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19060	-30	5	-0.16	2028050	107	66.46	19080	19080	18700	24800	13370	19090	18953.74	0.17	1	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.41	16700	20241210	14.13	19490	-2.21	20250107	18020	5.77	20250103	27000	-29.41	20240130	16700	14.13	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
84	20250110	140111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19060	-30	5	-0.16	2008990	106	65.84	19080	19080	18700	24800	13370	19090	18952.74	0.17	1	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.41	16700	20241210	14.13	19490	-2.21	20250107	18020	5.77	20250103	27000	-29.41	20240130	16700	14.13	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
85	20250110	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19060	-30	5	-0.16	1989930	105	65.22	19080	19080	18700	24800	13370	19090	18951.71	0.17	1	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.41	16700	20241210	14.13	19490	-2.21	20250107	18020	5.77	20250103	27000	-29.41	20240130	16700	14.13	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
86	20250110	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19060	-30	5	-0.16	1989930	105	65.22	19080	19080	18700	24800	13370	19090	18951.71	0.17	1	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.41	16700	20241210	14.13	19490	-2.21	20250107	18020	5.77	20250103	27000	-29.41	20240130	16700	14.13	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
87	20250110	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19080	-10	5	-0.05	171670	9	5.59	19080	19080	19070	24800	13370	19090	19074.44	0.17	0	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.33	16700	20241210	14.25	19490	-2.10	20250107	18020	5.88	20250103	27000	-29.33	20240130	16700	14.25	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
88	20250110	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19070	-20	5	-0.10	76310	4	2.48	19080	19080	19070	24800	13370	19090	19077.50	0.17	0	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	320	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.37	16700	20241210	14.19	19490	-2.15	20250107	18020	5.83	20250103	27000	-29.37	20240130	16700	14.19	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
89	20250110	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19090	0	3	0.00	0	0	0.00	0	0	0	24800	13370	19090	0.00	0.17	0	19550	19320	19120	18890	18690	19220	18790	84	5710	5000	13360	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.30	16700	20241210	14.31	19490	-2.05	20250107	18020	5.94	20250103	27000	-29.30	20240130	16700	14.31	20241210	N	000950	5000	84 억	2833	N	N	0	N	N
90	20250109	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19090	-270	5	-1.39	3088630	161	44.85	19170	19350	18920	25150	13560	19360	19184.04	0.17	0	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.30	16700	20241210	14.31	19490	-2.05	20250107	18020	5.94	20250103	27000	-29.30	20240130	16700	14.31	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
91	20250109	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19280	-80	5	-0.41	2764100	144	40.11	19170	19350	18920	25150	13560	19360	19195.14	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.59	16700	20241210	15.45	19490	-1.08	20250107	18020	6.99	20250103	27000	-28.59	20240130	16700	15.45	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
92	20250109	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18920	-440	5	-2.27	2744820	143	39.83	19170	19350	18920	25150	13560	19360	19194.55	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	318	-1.66	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.93	16700	20241210	13.29	19490	-2.92	20250107	18020	4.99	20250103	27000	-29.93	20240130	16700	13.29	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
93	20250109	130112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	-70	5	-0.36	2688050	140	39.00	19170	19350	19030	25150	13560	19360	19200.36	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	324	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.56	16700	20241210	15.51	19490	-1.03	20250107	18020	7.05	20250103	27000	-28.56	20240130	16700	15.51	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
94	20250109	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19140	-220	5	-1.14	2477890	129	35.93	19170	19350	19140	25150	13560	19360	19208.45	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.11	16700	20241210	14.61	19490	-1.80	20250107	18020	6.22	20250103	27000	-29.11	20240130	16700	14.61	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
95	20250109	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19290	-70	5	-0.36	1501600	78	21.73	19170	19350	19140	25150	13560	19360	19251.28	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.56	16700	20241210	15.51	19490	-1.03	20250107	18020	7.05	20250103	27000	-28.56	20240130	16700	15.51	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
96	20250109	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19320	-40	5	-0.21	537100	28	7.80	19170	19350	19140	25150	13560	19360	19182.14	0.17	6	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.44	16700	20241210	15.69	19490	-0.87	20250107	18020	7.21	20250103	27000	-28.44	20240130	16700	15.69	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
97	20250109	090111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19170	-190	5	-0.98	95850	5	1.39	19170	19170	19170	25150	13560	19360	19170.00	0.17	5	19593	19476	19293	19176	18993	19535	19235	84	5790	5000	13550	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.00	16700	20241210	14.79	19490	-1.64	20250107	18020	6.38	20250103	27000	-29.00	20240130	16700	14.79	20241210	N	000950	5000	84 억	2834	N	N	1	N	N
98	20250108	160111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19360	-50	5	-0.26	6881170	359	111.15	19130	19410	19110	25200	13590	19410	19167.60	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	325	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.30	16700	20241210	15.93	19490	-0.67	20250107	18020	7.44	20250103	27000	-28.30	20240130	16700	15.93	20241210	N	000950	5000	84 억	2825	N	N	1	N	N
99	20250108	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19370	-40	5	-0.21	6343090	331	102.48	19130	19410	19110	25200	13590	19410	19163.41	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	325	-1.70	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.26	16700	20241210	15.99	19490	-0.62	20250107	18020	7.49	20250103	27000	-28.26	20240130	16700	15.99	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
100	20250108	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19120	-290	5	-1.49	5607950	293	90.71	19130	19410	19110	25200	13590	19410	19139.76	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.19	16700	20241210	14.49	19490	-1.90	20250107	18020	6.10	20250103	27000	-29.19	20240130	16700	14.49	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
101	20250108	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19350	-60	5	-0.31	1764600	92	28.48	19130	19410	19110	25200	13590	19410	19180.43	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	16700	20241210	15.87	19490	-0.72	20250107	18020	7.38	20250103	27000	-28.33	20240130	16700	15.87	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
102	20250108	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19350	-60	5	-0.31	1764600	92	28.48	19130	19410	19110	25200	13590	19410	19180.43	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	16700	20241210	15.87	19490	-0.72	20250107	18020	7.38	20250103	27000	-28.33	20240130	16700	15.87	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
103	20250108	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19350	-60	5	-0.31	1764600	92	28.48	19130	19410	19110	25200	13590	19410	19180.43	0.17	9	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	16700	20241210	15.87	19490	-0.72	20250107	18020	7.38	20250103	27000	-28.33	20240130	16700	15.87	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
104	20250108	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19390	-20	5	-0.10	1228930	64	19.81	19130	19410	19130	25200	13590	19410	19202.03	0.17	-1	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.19	16700	20241210	16.11	19490	-0.51	20250107	18020	7.60	20250103	27000	-28.19	20240130	16700	16.11	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
105	20250108	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19130	-280	5	-1.44	19130	1	0.31	19130	19130	19130	25200	13590	19410	19130.00	0.17	0	20050	19730	19170	18850	18290	19890	19010	84	5790	5000	13580	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.15	16700	20241210	14.55	19490	-1.85	20250107	18020	6.16	20250103	27000	-29.15	20240130	16700	14.55	20241210	N	000950	5000	84 억	2825	N	N	0	N	N
106	20250107	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19410	610	2	3.24	6126110	323	89.47	18800	19490	18610	24400	13160	18800	18966.28	0.17	-1	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.11	16700	20241210	16.23	19490	-0.41	20250107	18020	7.71	20250103	27000	-28.11	20240130	16700	16.23	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
107	20250107	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19420	620	2	3.30	6048470	319	88.37	18800	19490	18610	24400	13160	18800	18960.72	0.17	-1	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.07	16700	20241210	16.29	19490	-0.36	20250107	18020	7.77	20250103	27000	-28.07	20240130	16700	16.29	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
108	20250107	140111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	19440	640	2	3.40	4863840	258	71.47	18800	19490	18610	24400	13160	18800	18852.09	0.17	-1	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	327	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.00	16700	20241210	16.41	19490	-0.26	20250107	18020	7.88	20250103	27000	-28.00	20240130	16700	16.41	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
109	20250107	130111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	0	3	0.00	4242040	226	62.60	18800	19490	18610	24400	13160	18800	18770.09	0.17	-1	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	316	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	19490	-3.54	20250107	18020	4.33	20250103	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
110	20250107	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18900	100	2	0.53	3084610	165	45.71	18800	18900	18610	24400	13160	18800	18694.61	0.17	0	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	318	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.00	16700	20241210	13.17	18900	0.00	20250106	18020	4.88	20250103	27000	-30.00	20240130	16700	13.17	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
111	20250107	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	0	3	0.00	1974110	106	29.36	18800	18800	18610	24400	13160	18800	18623.68	0.17	0	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	316	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	18900	-0.53	20250106	18020	4.33	20250103	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
112	20250107	100112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	0	3	0.00	37600	2	0.55	18800	18800	18800	24400	13160	18800	18800.00	0.17	0	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	316	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	18900	-0.53	20250106	18020	4.33	20250103	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
113	20250107	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	0	3	0.00	0	0	0.00	0	0	0	24400	13160	18800	0.00	0.17	0	19453	19126	18573	18246	17693	18850	17970	84	5600	5000	13160	10	1	1680000	316	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	18900	-0.53	20250106	18020	4.33	20250103	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
114	20250106	160111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	570	2	3.13	6639620	361	113.88	18900	18900	18020	23650	12770	18230	18392.30	0.17	1	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	316	-1.65	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	18900	-0.53	20250106	18020	4.33	20250106	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
115	20250106	150111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18430	200	2	1.10	2733230	147	46.37	18900	18900	18020	23650	12770	18230	18593.40	0.17	3	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	310	-1.61	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.74	16700	20241210	10.36	18900	-2.49	20250106	18020	2.28	20250106	27000	-31.74	20240130	16700	10.36	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
116	20250106	140111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18800	570	2	3.13	2549150	137	43.22	18900	18900	18020	23650	12770	18230	18606.93	0.17	3	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	316	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.37	16700	20241210	12.57	18900	-0.53	20250106	18020	4.33	20250106	27000	-30.37	20240130	16700	12.57	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
117	20250106	130111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18220	-10	5	-0.05	2530350	136	42.90	18900	18900	18020	23650	12770	18230	18605.51	0.17	3	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	306	-1.59	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.52	16700	20241210	9.10	18900	-3.60	20250106	18020	1.11	20250106	27000	-32.52	20240130	16700	9.10	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
118	20250106	120111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18890	660	2	3.62	1703830	91	28.71	18900	18900	18020	23650	12770	18230	18723.41	0.17	1	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	16700	20241210	13.11	18900	-0.05	20250106	18020	4.83	20250106	27000	-30.04	20240130	16700	13.11	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
119	20250106	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18230	0	3	0.00	1628310	87	27.44	18900	18900	18020	23650	12770	18230	18716.21	0.17	1	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	306	-1.60	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.48	16700	20241210	9.16	18900	-3.54	20250106	18020	1.17	20250106	27000	-32.48	20240130	16700	9.16	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
120	20250106	100111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18890	660	2	3.62	1591190	85	26.81	18900	18900	18020	23650	12770	18230	18719.88	0.17	0	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	317	-1.65	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-30.04	16700	20241210	13.11	18900	-0.05	20250106	18020	4.83	20250106	27000	-30.04	20240130	16700	13.11	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
121	20250106	090110	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18230	0	3	0.00	0	0	0.00	0	0	0	23650	12770	18230	0.00	0.17	0	18730	18480	18250	18000	17770	18365	17885	84	5420	5000	12760	10	1	1680000	306	-1.60	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-32.48	16700	20241210	9.16	18860	-3.34	20250102	18020	1.17	20250103	27000	-32.48	20240130	16700	9.16	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
122	20250103	160112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18230	30	2	0.16	5783710	317	41.06	18370	18500	18020	23650	12740	18200	18245.14	0.17	-6	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	306	-1.60	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-32.48	16700	20241210	9.16	18860	-3.34	20250102	18020	1.17	20250103	27000	-32.48	20240130	16700	9.16	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
123	20250103	150111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18420	220	2	1.21	5619660	308	39.90	18370	18500	18020	23650	12740	18200	18245.65	0.17	2	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	309	-1.61	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.78	16700	20241210	10.30	18860	-2.33	20250102	18020	2.22	20250103	27000	-31.78	20240130	16700	10.30	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
124	20250103	140111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18450	250	2	1.37	5490720	301	38.99	18370	18500	18020	23650	12740	18200	18241.59	0.17	2	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	310	-1.61	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.67	16700	20241210	10.48	18860	-2.17	20250102	18020	2.39	20250103	27000	-31.67	20240130	16700	10.48	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
125	20250103	130111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	300	2	1.65	2356770	129	16.71	18370	18500	18200	23650	12740	18200	18269.53	0.17	0	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	18860	-1.91	20250102	18190	1.70	20250102	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
126	20250103	120111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18210	10	2	0.05	2338270	128	16.58	18370	18500	18200	23650	12740	18200	18267.73	0.17	0	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	306	-1.59	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-32.56	16700	20241210	9.04	18860	-3.45	20250102	18190	0.11	20250102	27000	-32.56	20240130	16700	9.04	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
127	20250103	110111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18500	300	2	1.65	1719130	94	12.18	18370	18500	18200	23650	12740	18200	18288.62	0.17	0	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	311	-1.62	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-31.48	16700	20241210	10.78	18860	-1.91	20250102	18190	1.70	20250102	27000	-31.48	20240130	16700	10.78	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
128	20250103	100111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18380	180	2	0.99	165340	9	1.17	18370	18380	18370	23650	12740	18200	18371.11	0.17	0	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	309	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.93	16700	20241210	10.06	18860	-2.55	20250102	18190	1.04	20250102	27000	-31.93	20240130	16700	10.06	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
129	20250103	090111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18370	170	2	0.93	146960	8	1.04	18370	18370	18370	23650	12740	18200	18370.00	0.17	0	19086	18642	18416	17972	17746	18530	17860	84	5450	5000	12740	10	1	1680000	309	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.96	16700	20241210	10.00	18860	-2.60	20250102	18190	0.99	20250102	27000	-31.96	20240130	16700	10.00	20241210	N	000950	5000	84 억	2832	N	N	0	N	N
130	20250102	160111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18200	-240	5	-1.30	14101300	772	45.47	18550	18860	18190	23950	12910	18440	18265.93	0.17	7	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	306	-1.59	0.15	12	0.05	-11425.00	124969.00	27000	20240130	-32.59	16700	20241210	8.98	18860	-3.50	20250102	18190	0.05	20250102	27000	-32.59	20240130	16700	8.98	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
131	20250102	150112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18430	-10	5	-0.05	12390480	678	39.93	18550	18860	18190	23950	12910	18440	18275.04	0.17	72	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	310	-1.61	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-31.74	16700	20241210	10.36	18860	-2.28	20250102	18190	1.32	20250102	27000	-31.74	20240130	16700	10.36	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
132	20250102	140110	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18530	90	2	0.49	6618030	361	21.26	18550	18860	18200	23950	12910	18440	18332.49	0.17	2	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	311	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.37	16700	20241210	10.96	18860	-1.75	20250102	18200	1.81	20250102	27000	-31.37	20240130	16700	10.96	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
133	20250102	130111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18530	90	2	0.49	6618030	361	21.26	18550	18860	18200	23950	12910	18440	18332.49	0.17	2	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	311	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.37	16700	20241210	10.96	18860	-1.75	20250102	18200	1.81	20250102	27000	-31.37	20240130	16700	10.96	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
134	20250102	120111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18550	110	2	0.60	5860650	320	18.85	18550	18860	18200	23950	12910	18440	18314.53	0.17	0	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	312	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.30	16700	20241210	11.08	18860	-1.64	20250102	18200	1.92	20250102	27000	-31.30	20240130	16700	11.08	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
135	20250102	110110	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18550	110	2	0.60	5582440	305	17.96	18550	18860	18200	23950	12910	18440	18303.08	0.17	0	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	312	-1.62	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-31.30	16700	20241210	11.08	18860	-1.64	20250102	18200	1.92	20250102	27000	-31.30	20240130	16700	11.08	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
136	20250102	100111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18450	10	2	0.05	407700	22	1.30	18550	18550	18450	23950	12910	18440	18531.82	0.17	0	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	310	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.67	16700	20241210	10.48	18550	-0.54	20250102	18450	0.00	20250102	27000	-31.67	20240130	16700	10.48	20241210	N	000950	5000	84 억	2826	N	N	0	N	N
137	20250102	090111	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	18440	0	3	0.00	0	0	0.00	0	0	0	23950	12910	18440	0.00	0.17	0	19633	19036	18473	17876	17313	19335	18175	84	5510	5000	12900	10	1	1680000	310	-1.61	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-31.70	16700	20241210	10.42	0	0.00	0	0	0.00	0	27000	-31.70	20240130	16700	10.42	20241210	N	000950	5000	84 억	2826	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History