KissMeData/009270/price/prices-20231201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160250	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
3	20231229	150248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
4	20231229	140248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
5	20231229	130248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
6	20231229	120248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
7	20231229	110240	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
8	20231229	100242	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
9	20231229	090241	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1425	75	2	5.56	1983874165	1414432	317.22	1351	1428	1335	1755	945	1350	1402.49	1.36	190716	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1392697	N	N	58	N	N
10	20231228	160240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1425	75	2	5.56	1978817763	1410883	316.42	1351	1428	1335	1755	945	1350	1402.49	1.17	0	148110	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.38	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1201981	N	N	58	N	N
11	20231228	150242	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1426	76	2	5.63	1888190110	1347241	302.15	1351	1428	1335	1755	945	1350	1401.52	1.17	0	143236	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1463	8.10	0.56	12	1.31	176.00	2554.00	1695	20230213	-15.87	1190	20230726	19.83	1695	-15.87	20230213	1190	19.83	20230726	1695	-15.87	20230213	1190	19.83	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
12	20231228	140241	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1425	75	2	5.56	1655333239	1183858	265.51	1351	1426	1335	1755	945	1350	1398.25	1.17	0	139275	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1462	8.10	0.56	12	1.15	176.00	2554.00	1695	20230213	-15.93	1190	20230726	19.75	1695	-15.93	20230213	1190	19.75	20230726	1695	-15.93	20230213	1190	19.75	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
13	20231228	130239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1419	69	2	5.11	1307002175	938886	210.56	1351	1420	1335	1755	945	1350	1392.08	1.17	0	105285	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1456	8.06	0.56	12	0.92	176.00	2554.00	1695	20230213	-16.28	1190	20230726	19.24	1695	-16.28	20230213	1190	19.24	20230726	1695	-16.28	20230213	1190	19.24	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
14	20231228	120240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1413	63	2	4.67	920901141	666075	149.38	1351	1413	1335	1755	945	1350	1382.58	1.17	0	105235	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1450	8.03	0.55	12	0.65	176.00	2554.00	1695	20230213	-16.64	1190	20230726	18.74	1695	-16.64	20230213	1190	18.74	20230726	1695	-16.64	20230213	1190	18.74	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
15	20231228	110240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1386	36	2	2.67	512322120	374077	83.89	1351	1391	1335	1755	945	1350	1369.56	1.17	0	56934	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1422	7.88	0.54	12	0.36	176.00	2554.00	1695	20230213	-18.23	1190	20230726	16.47	1695	-18.23	20230213	1190	16.47	20230726	1695	-18.23	20230213	1190	16.47	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
16	20231228	100239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1338	-12	5	-0.89	95252523	70847	15.89	1351	1352	1335	1755	945	1350	1344.48	1.17	0	5428	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1373	7.60	0.52	12	0.07	176.00	2554.00	1695	20230213	-21.06	1190	20230726	12.44	1695	-21.06	20230213	1190	12.44	20230726	1695	-21.06	20230213	1190	12.44	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
17	20231228	090239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1348	-2	5	-0.15	24262336	17971	4.03	1351	1351	1347	1755	945	1350	1350.08	1.17	0	131	1381	1365	1352	1336	1323	1364	1335	513	405	500	970	1	1	102586356	1383	7.66	0.53	12	0.02	176.00	2554.00	1695	20230213	-20.47	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1695	-20.47	20230213	1190	13.28	20230726	1.96	N	009270	500	512 억	1201981	N	N	13	N	N
18	20231227	160239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1350	-32	5	-2.32	600437550	445786	83.27	1350	1368	1339	1796	968	1382	1346.89	1.32	0	-137477	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1385	7.67	0.53	12	0.43	176.00	2554.00	1695	20230213	-20.35	1190	20230726	13.45	1695	-20.35	20230213	1190	13.45	20230726	1695	-20.35	20230213	1190	13.45	20230726	1.93	N	009270	500	512 억	1354643	N	N	13	N	N
19	20231227	150241	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-39	5	-2.82	510728748	379303	70.85	1350	1363	1339	1796	968	1382	1346.49	1.32	0	-127355	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1378	7.63	0.53	12	0.37	176.00	2554.00	1695	20230213	-20.77	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1695	-20.77	20230213	1190	12.86	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
20	20231227	140240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1341	-41	5	-2.97	466199513	346143	64.66	1350	1363	1339	1796	968	1382	1346.84	1.32	0	-125124	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1376	7.62	0.53	12	0.34	176.00	2554.00	1695	20230213	-20.88	1190	20230726	12.69	1695	-20.88	20230213	1190	12.69	20230726	1695	-20.88	20230213	1190	12.69	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
21	20231227	130239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1342	-40	5	-2.89	398412128	295612	55.22	1350	1363	1339	1796	968	1382	1347.75	1.32	0	-109085	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1377	7.62	0.53	12	0.29	176.00	2554.00	1695	20230213	-20.83	1190	20230726	12.77	1695	-20.83	20230213	1190	12.77	20230726	1695	-20.83	20230213	1190	12.77	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
22	20231227	120238	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1343	-39	5	-2.82	354624845	263033	49.13	1350	1363	1339	1796	968	1382	1348.21	1.32	0	-97273	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1378	7.63	0.53	12	0.26	176.00	2554.00	1695	20230213	-20.77	1190	20230726	12.86	1695	-20.77	20230213	1190	12.86	20230726	1695	-20.77	20230213	1190	12.86	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
23	20231227	110240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1345	-37	5	-2.68	326716780	242254	45.25	1350	1363	1339	1796	968	1382	1348.65	1.32	0	-84519	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1380	7.64	0.53	12	0.24	176.00	2554.00	1695	20230213	-20.65	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1695	-20.65	20230213	1190	13.03	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
24	20231227	100240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1348	-34	5	-2.46	271598089	201170	37.58	1350	1363	1341	1796	968	1382	1350.09	1.32	0	-58865	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1383	7.66	0.53	12	0.20	176.00	2554.00	1695	20230213	-20.47	1190	20230726	13.28	1695	-20.47	20230213	1190	13.28	20230726	1695	-20.47	20230213	1190	13.28	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
25	20231227	090240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1354	-28	5	-2.03	66706693	49264	9.20	1350	1363	1350	1796	968	1382	1354.07	1.32	0	7465	1424	1403	1374	1353	1324	1413	1363	513	414	500	990	1	1	102586356	1389	7.69	0.53	12	0.05	176.00	2554.00	1695	20230213	-20.12	1190	20230726	13.78	1695	-20.12	20230213	1190	13.78	20230726	1695	-20.12	20230213	1190	13.78	20230726	1.93	N	009270	500	512 억	1354643	N	N	0	N	N
26	20231226	160240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1382	15	2	1.10	733378665	531568	132.59	1367	1395	1345	1777	957	1367	1379.65	1.31	0	19360	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1418	7.85	0.54	12	0.52	176.00	2554.00	1695	20230213	-18.47	1190	20230726	16.13	1695	-18.47	20230213	1190	16.13	20230726	1695	-18.47	20230213	1190	16.13	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
27	20231226	150239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1382	15	2	1.10	655651775	475294	118.56	1367	1395	1345	1777	957	1367	1379.47	1.31	0	20711	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1418	7.85	0.54	12	0.46	176.00	2554.00	1695	20230213	-18.47	1190	20230726	16.13	1695	-18.47	20230213	1190	16.13	20230726	1695	-18.47	20230213	1190	16.13	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
28	20231226	140240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1381	14	2	1.02	579750396	420348	104.85	1367	1395	1345	1777	957	1367	1379.22	1.31	0	21607	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1417	7.85	0.54	12	0.41	176.00	2554.00	1695	20230213	-18.53	1190	20230726	16.05	1695	-18.53	20230213	1190	16.05	20230726	1695	-18.53	20230213	1190	16.05	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
29	20231226	130240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1383	16	2	1.17	519501475	376820	93.99	1367	1395	1345	1777	957	1367	1378.65	1.31	0	17612	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1419	7.86	0.54	12	0.37	176.00	2554.00	1695	20230213	-18.41	1190	20230726	16.22	1695	-18.41	20230213	1190	16.22	20230726	1695	-18.41	20230213	1190	16.22	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
30	20231226	120240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1388	21	2	1.54	495143361	359230	89.61	1367	1395	1345	1777	957	1367	1378.35	1.31	0	15257	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1424	7.89	0.54	12	0.35	176.00	2554.00	1695	20230213	-18.11	1190	20230726	16.64	1695	-18.11	20230213	1190	16.64	20230726	1695	-18.11	20230213	1190	16.64	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
31	20231226	110242	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1384	17	2	1.24	426277401	309542	77.21	1367	1395	1345	1777	957	1367	1377.12	1.31	0	11401	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1420	7.86	0.54	12	0.30	176.00	2554.00	1695	20230213	-18.35	1190	20230726	16.30	1695	-18.35	20230213	1190	16.30	20230726	1695	-18.35	20230213	1190	16.30	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
32	20231226	100240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1379	12	2	0.88	314269997	228679	57.04	1367	1395	1345	1777	957	1367	1374.28	1.31	0	-4661	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1415	7.84	0.54	12	0.22	176.00	2554.00	1695	20230213	-18.64	1190	20230726	15.88	1695	-18.64	20230213	1190	15.88	20230726	1695	-18.64	20230213	1190	15.88	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
33	20231226	090240	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1390	23	2	1.68	36734733	26547	6.62	1367	1395	1367	1777	957	1367	1383.76	1.31	0	651	1391	1378	1359	1346	1327	1369	1337	513	410	500	980	1	1	102586356	1426	7.90	0.54	12	0.03	176.00	2554.00	1695	20230213	-17.99	1190	20230726	16.81	1695	-17.99	20230213	1190	16.81	20230726	1695	-17.99	20230213	1190	16.81	20230726	1.91	N	009270	500	512 억	1340791	N	N	0	N	N
34	20231222	160237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1367	7	2	0.51	537185212	397623	140.39	1372	1372	1340	1768	952	1360	1350.92	1.26	0	53983	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1402	7.77	0.54	12	0.39	176.00	2554.00	1695	20230213	-19.35	1190	20230726	14.87	1695	-19.35	20230213	1190	14.87	20230726	1695	-19.35	20230213	1190	14.87	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
35	20231222	150237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1357	-3	5	-0.22	491132023	363851	128.46	1372	1372	1340	1768	952	1360	1349.82	1.26	0	55669	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1392	7.71	0.53	12	0.35	176.00	2554.00	1695	20230213	-19.94	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1695	-19.94	20230213	1190	14.03	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
36	20231222	140236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1354	-6	5	-0.44	425373491	315533	111.40	1372	1372	1340	1768	952	1360	1348.11	1.26	0	42772	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1389	7.69	0.53	12	0.31	176.00	2554.00	1695	20230213	-20.12	1190	20230726	13.78	1695	-20.12	20230213	1190	13.78	20230726	1695	-20.12	20230213	1190	13.78	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
37	20231222	130234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1357	-3	5	-0.22	378513382	280940	99.19	1372	1372	1340	1768	952	1360	1347.31	1.26	0	35113	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1392	7.71	0.53	12	0.27	176.00	2554.00	1695	20230213	-19.94	1190	20230726	14.03	1695	-19.94	20230213	1190	14.03	20230726	1695	-19.94	20230213	1190	14.03	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
38	20231222	120236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1345	-15	5	-1.10	255767185	189838	67.02	1372	1372	1340	1768	952	1360	1347.29	1.26	0	-6659	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1380	7.64	0.53	12	0.19	176.00	2554.00	1695	20230213	-20.65	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1695	-20.65	20230213	1190	13.03	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
39	20231222	110236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1345	-15	5	-1.10	215584568	159958	56.47	1372	1372	1340	1768	952	1360	1347.76	1.26	0	-9764	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1380	7.64	0.53	12	0.16	176.00	2554.00	1695	20230213	-20.65	1190	20230726	13.03	1695	-20.65	20230213	1190	13.03	20230726	1695	-20.65	20230213	1190	13.03	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
40	20231222	100236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1347	-13	5	-0.96	127716819	94562	33.39	1372	1372	1340	1768	952	1360	1350.61	1.26	0	-8861	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1382	7.65	0.53	12	0.09	176.00	2554.00	1695	20230213	-20.53	1190	20230726	13.19	1695	-20.53	20230213	1190	13.19	20230726	1695	-20.53	20230213	1190	13.19	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
41	20231222	090235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1371	11	2	0.81	15708644	11519	4.07	1372	1372	1358	1768	952	1360	1363.72	1.26	0	2122	1383	1371	1361	1349	1339	1366	1344	513	408	500	970	1	1	102586356	1406	7.79	0.54	12	0.01	176.00	2554.00	1695	20230213	-19.12	1190	20230726	15.21	1695	-19.12	20230213	1190	15.21	20230726	1695	-19.12	20230213	1190	15.21	20230726	1.91	N	009270	500	512 억	1291468	N	N	0	N	N
42	20231221	160236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1360	-13	5	-0.95	383400825	282071	50.31	1372	1373	1351	1784	962	1373	1359.23	1.31	0	-6089	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1395	7.73	0.53	12	0.27	176.00	2554.00	1695	20230213	-19.76	1190	20230726	14.29	1695	-19.76	20230213	1190	14.29	20230726	1695	-19.76	20230213	1190	14.29	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
43	20231221	150236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1361	-12	5	-0.87	357773164	263235	46.95	1372	1373	1351	1784	962	1373	1359.14	1.31	0	952	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1396	7.73	0.53	12	0.26	176.00	2554.00	1695	20230213	-19.71	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1695	-19.71	20230213	1190	14.37	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
44	20231221	140234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	-11	5	-0.80	340335869	250398	44.66	1372	1373	1351	1784	962	1373	1359.18	1.31	0	3076	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1397	7.74	0.53	12	0.24	176.00	2554.00	1695	20230213	-19.65	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1695	-19.65	20230213	1190	14.45	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
45	20231221	130236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1351	-22	5	-1.60	319377796	235012	41.92	1372	1373	1351	1784	962	1373	1358.99	1.31	0	5495	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1386	7.68	0.53	12	0.23	176.00	2554.00	1695	20230213	-20.29	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1695	-20.29	20230213	1190	13.53	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
46	20231221	120236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1355	-18	5	-1.31	264711232	194633	34.71	1372	1373	1351	1784	962	1373	1360.05	1.31	0	-2158	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1390	7.70	0.53	12	0.19	176.00	2554.00	1695	20230213	-20.06	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1695	-20.06	20230213	1190	13.87	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
47	20231221	110237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1351	-22	5	-1.60	228750379	168129	29.99	1372	1373	1351	1784	962	1373	1360.56	1.31	0	-3039	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1386	7.68	0.53	12	0.16	176.00	2554.00	1695	20230213	-20.29	1190	20230726	13.53	1695	-20.29	20230213	1190	13.53	20230726	1695	-20.29	20230213	1190	13.53	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
48	20231221	100234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1368	-5	5	-0.36	76015184	55641	9.92	1372	1373	1360	1784	962	1373	1366.17	1.31	0	7940	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1403	7.77	0.54	12	0.05	176.00	2554.00	1695	20230213	-19.29	1190	20230726	14.96	1695	-19.29	20230213	1190	14.96	20230726	1695	-19.29	20230213	1190	14.96	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
49	20231221	090236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1361	-12	5	-0.87	15032353	11021	1.97	1372	1372	1360	1784	962	1373	1363.97	1.31	0	-1178	1395	1383	1367	1355	1339	1390	1362	513	411	500	980	1	1	102586356	1396	7.73	0.53	12	0.01	176.00	2554.00	1695	20230213	-19.71	1190	20230726	14.37	1695	-19.71	20230213	1190	14.37	20230726	1695	-19.71	20230213	1190	14.37	20230726	1.93	N	009270	500	512 억	1343052	N	N	0	N	N
50	20231220	160236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1373	0	3	0.00	758048607	555804	12.88	1366	1379	1351	1784	962	1373	1363.85	1.25	0	80661	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1409	7.80	0.54	12	0.54	176.00	2554.00	1695	20230213	-19.00	1190	20230726	15.38	1695	-19.00	20230213	1190	15.38	20230726	1695	-19.00	20230213	1190	15.38	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
51	20231220	150247	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1366	-7	5	-0.51	716721440	525648	12.18	1366	1379	1351	1784	962	1373	1363.48	1.25	0	83756	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1401	7.76	0.53	12	0.51	176.00	2554.00	1695	20230213	-19.41	1190	20230726	14.79	1695	-19.41	20230213	1190	14.79	20230726	1695	-19.41	20230213	1190	14.79	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
52	20231220	140251	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1365	-8	5	-0.58	666204487	488638	11.32	1366	1379	1351	1784	962	1373	1363.37	1.25	0	80375	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1400	7.76	0.53	12	0.48	176.00	2554.00	1695	20230213	-19.47	1190	20230726	14.71	1695	-19.47	20230213	1190	14.71	20230726	1695	-19.47	20230213	1190	14.71	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
53	20231220	130249	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1365	-8	5	-0.58	634998197	465784	10.79	1366	1379	1351	1784	962	1373	1363.27	1.25	0	80551	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1400	7.76	0.53	12	0.45	176.00	2554.00	1695	20230213	-19.47	1190	20230726	14.71	1695	-19.47	20230213	1190	14.71	20230726	1695	-19.47	20230213	1190	14.71	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
54	20231220	120234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1367	-6	5	-0.44	568641167	417152	9.67	1366	1379	1351	1784	962	1373	1363.13	1.25	0	76770	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1402	7.77	0.54	12	0.41	176.00	2554.00	1695	20230213	-19.35	1190	20230726	14.87	1695	-19.35	20230213	1190	14.87	20230726	1695	-19.35	20230213	1190	14.87	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
55	20231220	110236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1378	5	2	0.36	521704900	382874	8.87	1366	1379	1351	1784	962	1373	1362.57	1.25	0	73462	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1414	7.83	0.54	12	0.37	176.00	2554.00	1695	20230213	-18.70	1190	20230726	15.80	1695	-18.70	20230213	1190	15.80	20230726	1695	-18.70	20230213	1190	15.80	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
56	20231220	100235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	-11	5	-0.80	347495213	255565	5.92	1366	1373	1351	1784	962	1373	1359.66	1.25	0	50724	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1397	7.74	0.53	12	0.25	176.00	2554.00	1695	20230213	-19.65	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1695	-19.65	20230213	1190	14.45	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
57	20231220	090235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1355	-18	5	-1.31	162603731	119691	2.77	1366	1366	1354	1784	962	1373	1358.41	1.25	0	27183	1595	1483	1399	1287	1203	1540	1344	513	411	500	980	1	1	102586356	1390	7.70	0.53	12	0.12	176.00	2554.00	1695	20230213	-20.06	1190	20230726	13.87	1695	-20.06	20230213	1190	13.87	20230726	1695	-20.06	20230213	1190	13.87	20230726	1.95	N	009270	500	512 억	1279026	N	N	0	N	N
58	20231219	160235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1373	47	2	3.54	6028832930	4303586	3804.41	1317	1511	1315	1723	929	1326	1400.93	1.43	0	-277040	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1409	7.80	0.54	12	4.20	176.00	2554.00	1695	20230213	-19.00	1190	20230726	15.38	1695	-19.00	20230213	1190	15.38	20230726	1695	-19.00	20230213	1190	15.38	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
59	20231219	150236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1362	36	2	2.71	5728911057	4083587	3609.93	1317	1511	1315	1723	929	1326	1402.91	1.43	0	-291894	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1397	7.74	0.53	12	3.98	176.00	2554.00	1695	20230213	-19.65	1190	20230726	14.45	1695	-19.65	20230213	1190	14.45	20230726	1695	-19.65	20230213	1190	14.45	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
60	20231219	140236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1356	30	2	2.26	5270360138	3746816	3312.22	1317	1511	1315	1723	929	1326	1406.62	1.43	0	-377585	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1391	7.70	0.53	12	3.65	176.00	2554.00	1695	20230213	-20.00	1190	20230726	13.95	1695	-20.00	20230213	1190	13.95	20230726	1695	-20.00	20230213	1190	13.95	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
61	20231219	130236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1316	-10	5	-0.75	78002364	59231	52.36	1317	1325	1315	1723	929	1326	1316.92	1.43	0	-7212	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1350	7.48	0.52	12	0.06	176.00	2554.00	1695	20230213	-22.36	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1695	-22.36	20230213	1190	10.59	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
62	20231219	120236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1318	-8	5	-0.60	39357104	29862	26.40	1317	1325	1315	1723	929	1326	1317.97	1.43	0	-5481	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1352	7.49	0.52	12	0.03	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1695	-22.24	20230213	1190	10.76	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
63	20231219	110237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	-7	5	-0.53	21525649	16315	14.42	1317	1325	1316	1723	929	1326	1319.38	1.43	0	-4051	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1353	7.49	0.52	12	0.02	176.00	2554.00	1695	20230213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20230213	1190	10.84	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
64	20231219	100235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	-2	5	-0.15	12667369	9599	8.49	1317	1325	1316	1723	929	1326	1319.66	1.43	0	-3503	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1358	7.52	0.52	12	0.01	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20230213	1190	11.26	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
65	20231219	090234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1325	-1	5	-0.08	2049874	1557	1.38	1317	1325	1316	1723	929	1326	1316.55	1.43	0	0	1346	1336	1325	1315	1304	1330	1309	513	397	500	950	1	1	102586356	1359	7.53	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.83	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1695	-21.83	20230213	1190	11.34	20230726	1.97	N	009270	500	512 억	1471566	N	N	0	N	N
66	20231218	160236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1326	-3	5	-0.23	149322412	113043	102.96	1330	1335	1314	1727	931	1329	1320.93	1.45	0	-6809	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1360	7.53	0.52	12	0.11	176.00	2554.00	1695	20230213	-21.77	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1695	-21.77	20230213	1190	11.43	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
67	20231218	150235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	-5	5	-0.38	130518920	98850	90.03	1330	1335	1314	1727	931	1329	1320.37	1.45	0	-365	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1358	7.52	0.52	12	0.10	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20230213	1190	11.26	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
68	20231218	140235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	-5	5	-0.38	121617910	92102	83.88	1330	1335	1314	1727	931	1329	1320.47	1.45	0	-1054	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1358	7.52	0.52	12	0.09	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20230213	1190	11.26	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
69	20231218	130235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	-10	5	-0.75	87913586	66584	60.64	1330	1335	1314	1727	931	1329	1320.34	1.45	0	-327	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1353	7.49	0.52	12	0.06	176.00	2554.00	1695	20230213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20230213	1190	10.84	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
70	20231218	120233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	-5	5	-0.38	41008928	31014	28.25	1330	1335	1314	1727	931	1329	1322.27	1.45	0	-6254	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1358	7.52	0.52	12	0.03	176.00	2554.00	1695	20230213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20230213	1190	11.26	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
71	20231218	110234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1327	-2	5	-0.15	34626924	26191	23.85	1330	1335	1314	1727	931	1329	1322.09	1.45	0	-4477	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1361	7.54	0.52	12	0.03	176.00	2554.00	1695	20230213	-21.71	1190	20230726	11.51	1695	-21.71	20230213	1190	11.51	20230726	1695	-21.71	20230213	1190	11.51	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
72	20231218	100233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1318	-11	5	-0.83	31884902	24121	21.97	1330	1335	1314	1727	931	1329	1321.87	1.45	0	-4259	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1352	7.49	0.52	12	0.02	176.00	2554.00	1695	20230213	-22.24	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1695	-22.24	20230213	1190	10.76	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
73	20231218	090231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1334	5	2	0.38	4670588	3513	3.20	1330	1335	1327	1727	931	1329	1329.52	1.45	0	-3038	1342	1335	1325	1318	1308	1330	1313	513	398	500	950	1	1	102586356	1369	7.58	0.52	12	0.00	176.00	2554.00	1695	20230213	-21.30	1190	20230726	12.10	1695	-21.30	20230213	1190	12.10	20230726	1695	-21.30	20230213	1190	12.10	20230726	1.96	N	009270	500	512 억	1483048	N	N	0	N	N
74	20231215	160233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1329	-1	5	-0.08	144745120	109486	33.89	1330	1332	1315	1729	931	1330	1322.02	1.47	0	-15697	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1363	7.55	0.52	12	0.11	176.00	2554.00	1695	20221213	-21.59	1190	20230726	11.68	1695	-21.59	20230213	1190	11.68	20230726	1695	-21.59	20230213	1190	11.68	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
75	20231215	150235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1322	-8	5	-0.60	122051564	92378	28.59	1330	1331	1315	1729	931	1330	1321.22	1.47	0	-10705	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1356	7.51	0.52	12	0.09	176.00	2554.00	1695	20221213	-22.01	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1695	-22.01	20230213	1190	11.09	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
76	20231215	140234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1318	-12	5	-0.90	107979704	81708	25.29	1330	1331	1315	1729	931	1330	1321.53	1.47	0	-10685	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1352	7.49	0.52	12	0.08	176.00	2554.00	1695	20221213	-22.24	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1695	-22.24	20230213	1190	10.76	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
77	20231215	130233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1320	-10	5	-0.75	47098852	35561	11.01	1330	1331	1315	1729	931	1330	1324.45	1.47	0	-4326	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1354	7.50	0.52	12	0.03	176.00	2554.00	1695	20221213	-22.12	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1695	-22.12	20230213	1190	10.92	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
78	20231215	120232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1320	-10	5	-0.75	43674544	32971	10.21	1330	1331	1315	1729	931	1330	1324.64	1.47	0	-3319	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1354	7.50	0.52	12	0.03	176.00	2554.00	1695	20221213	-22.12	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1695	-22.12	20230213	1190	10.92	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
79	20231215	110234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1325	-5	5	-0.38	30322084	22852	7.07	1330	1331	1324	1729	931	1330	1326.89	1.47	0	-3455	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1359	7.53	0.52	12	0.02	176.00	2554.00	1695	20221213	-21.83	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1695	-21.83	20230213	1190	11.34	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
80	20231215	100234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1326	-4	5	-0.30	14648644	11043	3.42	1330	1331	1324	1729	931	1330	1326.51	1.47	0	-1294	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1360	7.53	0.52	12	0.01	176.00	2554.00	1695	20221213	-21.77	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1695	-21.77	20230213	1190	11.43	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
81	20231215	090232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1331	1	2	0.08	1988356	1495	0.46	1330	1331	1330	1729	931	1330	1330.00	1.47	0	0	1354	1342	1321	1309	1288	1348	1315	513	399	500	950	1	1	102586356	1365	7.56	0.52	12	0.00	176.00	2554.00	1695	20221213	-21.47	1190	20230726	11.85	1695	-21.47	20230213	1190	11.85	20230726	1695	-21.47	20230213	1190	11.85	20230726	1.91	N	009270	500	512 억	1505704	N	N	0	N	N
82	20231214	160233	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1330	16	2	1.22	424360182	322899	152.03	1316	1333	1300	1708	920	1314	1314.22	1.45	0	8580	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1364	7.56	0.52	12	0.31	176.00	2554.00	1695	20221213	-21.53	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1695	-21.53	20230213	1190	11.76	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
83	20231214	150239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1321	7	2	0.53	416329221	316852	149.18	1316	1333	1300	1708	920	1314	1313.95	1.45	0	9127	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1355	7.51	0.52	12	0.31	176.00	2554.00	1695	20221213	-22.06	1190	20230726	11.01	1695	-22.06	20230213	1190	11.01	20230726	1695	-22.06	20230213	1190	11.01	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
84	20231214	140239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1326	12	2	0.91	343912998	262349	123.52	1316	1327	1300	1708	920	1314	1310.86	1.45	0	13925	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1360	7.53	0.52	12	0.26	176.00	2554.00	1695	20221213	-21.77	1190	20230726	11.43	1695	-21.77	20230213	1190	11.43	20230726	1695	-21.77	20230213	1190	11.43	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
85	20231214	130239	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1323	9	2	0.68	320122491	244390	115.06	1316	1324	1300	1708	920	1314	1309.82	1.45	0	19793	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1357	7.52	0.52	12	0.24	176.00	2554.00	1695	20221213	-21.95	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1695	-21.95	20230213	1190	11.18	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
86	20231214	120241	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1315	1	2	0.08	281340983	214958	101.21	1316	1320	1300	1708	920	1314	1308.73	1.45	0	20349	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1349	7.47	0.51	12	0.21	176.00	2554.00	1695	20221213	-22.42	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1695	-22.42	20230213	1190	10.50	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
87	20231214	110235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	5	2	0.38	100524429	76430	35.99	1316	1320	1308	1708	920	1314	1315.31	1.45	0	-1633	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1353	7.49	0.52	12	0.07	176.00	2554.00	1695	20221213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20230213	1190	10.84	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
88	20231214	100232	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1316	2	2	0.15	31875011	24217	11.40	1316	1319	1314	1708	920	1314	1316.62	1.45	0	-9023	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1350	7.48	0.52	12	0.02	176.00	2554.00	1695	20221213	-22.36	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1695	-22.36	20230213	1190	10.59	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
89	20231214	090222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	5	2	0.38	7191911	5470	2.58	1316	1319	1316	1708	920	1314	1316.35	1.45	0	-156	1337	1325	1314	1302	1291	1320	1297	513	394	500	940	1	1	102586356	1353	7.49	0.52	12	0.01	176.00	2554.00	1695	20221213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20230213	1190	10.84	20230726	1.91	N	009270	500	512 억	1482717	N	N	0	N	N
90	20231213	160231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1314	4	2	0.31	277471090	211870	95.80	1318	1326	1303	1703	917	1310	1309.63	1.46	0	-10208	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1348	7.47	0.51	12	0.21	176.00	2554.00	1695	20221213	-22.48	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1695	-22.48	20221213	1190	10.42	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
91	20231213	150237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1304	-6	5	-0.46	253567085	193551	87.51	1318	1326	1303	1703	917	1310	1310.08	1.46	0	-11390	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1338	7.41	0.51	12	0.19	176.00	2554.00	1695	20221213	-23.07	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1695	-23.07	20221213	1190	9.58	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
92	20231213	140238	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1309	-1	5	-0.08	155834530	118716	53.68	1318	1326	1306	1703	917	1310	1312.67	1.46	0	-4251	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1343	7.44	0.51	12	0.12	176.00	2554.00	1695	20221213	-22.77	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1695	-22.77	20221213	1190	10.00	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
93	20231213	130236	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	9	2	0.69	105538311	80338	36.32	1318	1326	1306	1703	917	1310	1313.68	1.46	0	-4363	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1353	7.49	0.52	12	0.08	176.00	2554.00	1695	20221213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20221213	1190	10.84	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
94	20231213	120234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1312	2	2	0.15	53114813	40538	18.33	1318	1326	1306	1703	917	1310	1310.25	1.46	0	-4575	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1346	7.45	0.51	12	0.04	176.00	2554.00	1695	20221213	-22.60	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1695	-22.60	20221213	1190	10.25	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
95	20231213	110235	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1312	2	2	0.15	49489725	37775	17.08	1318	1326	1306	1703	917	1310	1310.12	1.46	0	-2879	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1346	7.45	0.51	12	0.04	176.00	2554.00	1695	20221213	-22.60	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1695	-22.60	20221213	1190	10.25	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
96	20231213	100237	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1308	-2	5	-0.15	40201632	30678	13.87	1318	1326	1306	1703	917	1310	1310.44	1.46	0	-2266	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1342	7.43	0.51	12	0.03	176.00	2554.00	1695	20221213	-22.83	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
97	20231213	090234	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1318	8	2	0.61	633958	481	0.22	1318	1318	1318	1703	917	1310	1318.00	1.46	0	0	1343	1326	1318	1301	1293	1322	1297	513	393	500	940	1	1	102586356	1352	7.49	0.52	12	0.00	176.00	2554.00	1695	20221213	-22.24	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1695	-22.24	20221213	1190	10.76	20230726	1.93	N	009270	500	512 억	1495435	N	N	0	N	N
98	20231212	160225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1310	-14	5	-1.06	291965687	220719	127.85	1313	1335	1310	1721	927	1324	1322.79	1.44	0	15687	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1344	7.44	0.51	12	0.22	176.00	2554.00	1695	20221213	-22.71	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1695	-22.71	20221213	1190	10.08	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
99	20231212	150231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1320	-4	5	-0.30	240111772	181216	104.96	1313	1335	1313	1721	927	1324	1325.00	1.44	0	16494	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1354	7.50	0.52	12	0.18	176.00	2554.00	1695	20221213	-22.12	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1695	-22.12	20221213	1190	10.92	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
100	20231212	140224	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1332	8	2	0.60	216100703	163035	94.43	1313	1335	1313	1721	927	1324	1325.49	1.44	0	18547	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1366	7.57	0.52	12	0.16	176.00	2554.00	1695	20221213	-21.42	1190	20230726	11.93	1695	-21.42	20230213	1190	11.93	20230726	1695	-21.42	20221213	1190	11.93	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
101	20231212	130222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1329	5	2	0.38	203428553	153520	88.92	1313	1335	1313	1721	927	1324	1325.09	1.44	0	20967	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1363	7.55	0.52	12	0.15	176.00	2554.00	1695	20221213	-21.59	1190	20230726	11.68	1695	-21.59	20230213	1190	11.68	20230726	1695	-21.59	20221213	1190	11.68	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
102	20231212	120221	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1321	-3	5	-0.23	114693169	86676	50.20	1313	1332	1313	1721	927	1324	1323.24	1.44	0	8747	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1355	7.51	0.52	12	0.08	176.00	2554.00	1695	20221213	-22.06	1190	20230726	11.01	1695	-22.06	20230213	1190	11.01	20230726	1695	-22.06	20221213	1190	11.01	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
103	20231212	110222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	0	3	0.00	71810772	54265	31.43	1313	1332	1313	1721	927	1324	1323.33	1.44	0	1023	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1358	7.52	0.52	12	0.05	176.00	2554.00	1695	20221213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20221213	1190	11.26	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
104	20231212	100231	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1325	1	2	0.08	45800071	34617	20.05	1313	1332	1313	1721	927	1324	1323.05	1.44	0	-1442	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1359	7.53	0.52	12	0.03	176.00	2554.00	1695	20221213	-21.83	1190	20230726	11.34	1695	-21.83	20230213	1190	11.34	20230726	1695	-21.83	20221213	1190	11.34	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
105	20231212	090227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1319	-5	5	-0.38	1891781	1440	0.83	1313	1325	1313	1721	927	1324	1313.74	1.44	0	1	1345	1334	1320	1309	1295	1340	1315	513	397	500	950	1	1	102586356	1353	7.49	0.52	12	0.00	176.00	2554.00	1695	20221213	-22.18	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1695	-22.18	20221213	1190	10.84	20230726	1.91	N	009270	500	512 억	1472603	N	N	0	N	N
106	20231211	160229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1324	18	2	1.38	227414559	172153	95.97	1310	1331	1306	1697	915	1306	1321.00	1.38	-18066	41334	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1358	7.52	0.52	12	0.17	176.00	2554.00	1695	20221213	-21.89	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1695	-21.89	20221213	1190	11.26	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
107	20231211	150228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1330	24	2	1.84	209121526	158392	88.30	1310	1331	1306	1697	915	1306	1320.28	1.38	-18066	41189	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1364	7.56	0.52	12	0.15	176.00	2554.00	1695	20221213	-21.53	1190	20230726	11.76	1695	-21.53	20230213	1190	11.76	20230726	1695	-21.53	20221213	1190	11.76	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
108	20231211	140228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1320	14	2	1.07	145286534	110275	61.47	1310	1324	1306	1697	915	1306	1317.49	1.38	-18066	32795	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1354	7.50	0.52	12	0.11	176.00	2554.00	1695	20221213	-22.12	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1695	-22.12	20221213	1190	10.92	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
109	20231211	130229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1323	17	2	1.30	73501250	55832	31.12	1310	1323	1306	1697	915	1306	1316.47	1.38	-18066	10237	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1357	7.52	0.52	12	0.05	176.00	2554.00	1695	20221213	-21.95	1190	20230726	11.18	1695	-21.95	20230213	1190	11.18	20230726	1695	-21.95	20221213	1190	11.18	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
110	20231211	120230	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1320	14	2	1.07	51520147	39177	21.84	1310	1320	1306	1697	915	1306	1315.06	1.38	-18066	5914	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1354	7.50	0.52	12	0.04	176.00	2554.00	1695	20221213	-22.12	1190	20230726	10.92	1695	-22.12	20230213	1190	10.92	20230726	1695	-22.12	20221213	1190	10.92	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
111	20231211	110228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1317	11	2	0.84	45500110	34610	19.29	1310	1320	1306	1697	915	1306	1314.65	1.38	-18066	4156	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1351	7.48	0.52	12	0.03	176.00	2554.00	1695	20221213	-22.30	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1695	-22.30	20221213	1190	10.67	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
112	20231211	100228	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1316	10	2	0.77	22433546	17099	9.53	1310	1320	1306	1697	915	1306	1311.98	1.38	-18066	345	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1350	7.48	0.52	12	0.02	176.00	2554.00	1695	20221213	-22.36	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1695	-22.36	20221213	1190	10.59	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
113	20231211	090229	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1310	4	2	0.31	362847	277	0.15	1310	1310	1308	1697	915	1306	1309.92	1.38	-18066	-13	1328	1316	1308	1296	1288	1313	1293	513	391	500	940	1	1	102586356	1344	7.44	0.51	12	0.00	176.00	2554.00	1695	20221213	-22.71	1190	20230726	10.08	1695	-22.71	20230213	1190	10.08	20230726	1695	-22.71	20221213	1190	10.08	20230726	1.93	N	009270	500	512 억	1413845	N	N	0	N	N
114	20231208	160226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1306	6	2	0.46	234103343	179381	138.78	1318	1320	1300	1690	910	1300	1305.06	1.38	0	11165	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1340	7.42	0.51	12	0.17	176.00	2554.00	1695	20221213	-22.95	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1695	-22.95	20221213	1190	9.75	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
115	20231208	150227	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1306	6	2	0.46	229799600	176072	136.22	1318	1320	1300	1690	910	1300	1305.15	1.38	0	11165	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1340	7.42	0.51	12	0.17	176.00	2554.00	1695	20221213	-22.95	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1695	-22.95	20221213	1190	9.75	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
116	20231208	140226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1302	2	2	0.15	165382878	126599	97.94	1318	1320	1300	1690	910	1300	1306.35	1.38	0	6958	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1336	7.40	0.51	12	0.12	176.00	2554.00	1695	20221213	-23.19	1190	20230726	9.41	1695	-23.19	20230213	1190	9.41	20230726	1695	-23.19	20221213	1190	9.41	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
117	20231208	130225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1306	6	2	0.46	164206706	125697	97.24	1318	1320	1300	1690	910	1300	1306.37	1.38	0	6951	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1340	7.42	0.51	12	0.12	176.00	2554.00	1695	20221213	-22.95	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1695	-22.95	20221213	1190	9.75	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
118	20231208	120225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1311	11	2	0.85	61497595	46761	36.18	1318	1320	1300	1690	910	1300	1315.15	1.38	0	-2004	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1345	7.45	0.51	12	0.05	176.00	2554.00	1695	20221213	-22.65	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1695	-22.65	20221213	1190	10.17	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
119	20231208	110222	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1313	13	2	1.00	52812174	40124	31.04	1318	1320	1300	1690	910	1300	1316.22	1.38	0	-2004	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1347	7.46	0.51	12	0.04	176.00	2554.00	1695	20221213	-22.54	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1695	-22.54	20221213	1190	10.34	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
120	20231208	100226	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1315	15	2	1.15	46189419	35087	27.14	1318	1320	1300	1690	910	1300	1316.43	1.38	0	-2050	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1349	7.47	0.51	12	0.03	176.00	2554.00	1695	20221213	-22.42	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1695	-22.42	20221213	1190	10.50	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
121	20231208	090225	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	1315	15	2	1.15	8291420	6291	4.87	1318	1318	1308	1690	910	1300	1317.98	1.38	0	-628	1314	1306	1303	1295	1292	1305	1294	513	390	500	930	1	1	102586356	1349	7.47	0.51	12	0.01	176.00	2554.00	1695	20221213	-22.42	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1695	-22.42	20221213	1190	10.50	20230726	1.92	N	009270	500	512 억	1413845	N	N	10	N	N
122	20231207	160225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1300	-8	5	-0.61	168572410	129245	135.95	1302	1311	1300	1700	916	1308	1304.32	1.39	0	-6587	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1334	7.39	0.51	12	0.13	176.00	2554.00	1720	20221205	-24.42	1190	20230726	9.24	1695	-23.30	20230213	1190	9.24	20230726	1695	-23.30	20221213	1190	9.24	20230726	1.92	N	009270	500	512 억	1421080	N	N	10	N	N
123	20231207	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1303	-5	5	-0.38	132381797	101414	106.68	1302	1311	1300	1700	916	1308	1305.36	1.39	0	-4985	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1337	7.40	0.51	12	0.10	176.00	2554.00	1720	20221205	-24.24	1190	20230726	9.50	1695	-23.13	20230213	1190	9.50	20230726	1695	-23.13	20221213	1190	9.50	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
124	20231207	140226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1306	-2	5	-0.15	99881829	76453	80.42	1302	1311	1302	1700	916	1308	1306.45	1.39	0	-4138	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1340	7.42	0.51	12	0.07	176.00	2554.00	1720	20221205	-24.07	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1695	-22.95	20221213	1190	9.75	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
125	20231207	130223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1306	-2	5	-0.15	92960920	71150	74.84	1302	1311	1302	1700	916	1308	1306.55	1.39	0	-2819	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1340	7.42	0.51	12	0.07	176.00	2554.00	1720	20221205	-24.07	1190	20230726	9.75	1695	-22.95	20230213	1190	9.75	20230726	1695	-22.95	20221213	1190	9.75	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
126	20231207	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1304	-4	5	-0.31	72949745	55793	58.69	1302	1311	1302	1700	916	1308	1307.51	1.39	0	-3002	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1338	7.41	0.51	12	0.05	176.00	2554.00	1720	20221205	-24.19	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1695	-23.07	20221213	1190	9.58	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
127	20231207	110222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	0	3	0.00	62631535	47893	50.38	1302	1311	1302	1700	916	1308	1307.74	1.39	0	-2546	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1342	7.43	0.51	12	0.05	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
128	20231207	100224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1307	-1	5	-0.08	40570096	31023	32.63	1302	1311	1302	1700	916	1308	1307.74	1.39	0	-91	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1341	7.43	0.51	12	0.03	176.00	2554.00	1720	20221205	-24.01	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1695	-22.89	20221213	1190	9.83	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
129	20231207	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	1	2	0.08	5586935	4286	4.51	1302	1309	1302	1700	916	1308	1303.53	1.39	0	52	1323	1315	1307	1299	1291	1316	1300	513	392	500	940	1	1	102586356	1343	7.44	0.51	12	0.00	176.00	2554.00	1720	20221205	-23.90	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1695	-22.77	20221213	1190	10.00	20230726	1.92	N	009270	500	512 억	1421080	N	N	63	N	N
130	20231206	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	122825032	94154	106.64	1308	1315	1299	1709	921	1315	1304.51	1.39	0	-5023	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1342	7.43	0.51	12	0.09	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.91	N	009270	500	512 억	1425764	N	N	63	N	N
131	20231206	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1304	-11	5	-0.84	112950629	86580	98.06	1308	1315	1299	1709	921	1315	1304.58	1.39	0	-2911	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1338	7.41	0.51	12	0.08	176.00	2554.00	1720	20221205	-24.19	1190	20230726	9.58	1695	-23.07	20230213	1190	9.58	20230726	1695	-23.07	20221213	1190	9.58	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
132	20231206	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	80395302	61609	69.78	1308	1315	1299	1709	921	1315	1304.93	1.39	0	-1738	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1342	7.43	0.51	12	0.06	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
133	20231206	130223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	-6	5	-0.46	75463532	57833	65.50	1308	1315	1299	1709	921	1315	1304.85	1.39	0	-1738	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1343	7.44	0.51	12	0.06	176.00	2554.00	1720	20221205	-23.90	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1695	-22.77	20221213	1190	10.00	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
134	20231206	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	58291365	44694	50.62	1308	1315	1299	1709	921	1315	1304.23	1.39	0	293	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1342	7.43	0.51	12	0.04	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
135	20231206	110225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	56328566	43193	48.92	1308	1315	1299	1709	921	1315	1304.11	1.39	0	400	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1342	7.43	0.51	12	0.04	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
136	20231206	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1308	-7	5	-0.53	44830993	34388	38.95	1308	1315	1299	1709	921	1315	1303.68	1.39	0	641	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1342	7.43	0.51	12	0.03	176.00	2554.00	1720	20221205	-23.95	1190	20230726	9.92	1695	-22.83	20230213	1190	9.92	20230726	1695	-22.83	20221213	1190	9.92	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
137	20231206	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	0	3	0.00	481386	368	0.42	1308	1315	1308	1709	921	1315	1308.11	1.39	0	-7	1336	1325	1315	1304	1294	1325	1304	513	394	500	940	1	1	102586356	1349	7.47	0.51	12	0.00	176.00	2554.00	1720	20221205	-23.55	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1695	-22.42	20221213	1190	10.50	20230726	1.91	N	009270	500	512 억	1425764	N	N	7	N	N
138	20231205	160224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	0	3	0.00	116217348	88259	171.97	1315	1326	1305	1709	921	1315	1316.78	1.40	0	-8564	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1349	7.47	0.51	12	0.09	176.00	2554.00	1720	20221205	-23.55	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1720	-23.55	20221205	1190	10.50	20230726	1.91	N	009270	500	512 억	1433237	N	N	7	N	N
139	20231205	150224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	-6	5	-0.46	104364143	79220	154.36	1315	1326	1308	1709	921	1315	1317.40	1.40	0	-7130	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1343	7.44	0.51	12	0.08	176.00	2554.00	1720	20221205	-23.90	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1720	-23.90	20221205	1190	10.00	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
140	20231205	140224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1318	3	2	0.23	88992729	67507	131.53	1315	1326	1313	1709	921	1315	1318.27	1.40	0	-5128	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1352	7.49	0.52	12	0.07	176.00	2554.00	1720	20221205	-23.37	1190	20230726	10.76	1695	-22.24	20230213	1190	10.76	20230726	1720	-23.37	20221205	1190	10.76	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
141	20231205	130224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	2	2	0.15	82452201	62542	121.86	1315	1326	1313	1709	921	1315	1318.35	1.40	0	-5913	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1351	7.48	0.52	12	0.06	176.00	2554.00	1720	20221205	-23.43	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1720	-23.43	20221205	1190	10.67	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
142	20231205	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1319	4	2	0.30	81474861	61801	120.42	1315	1326	1313	1709	921	1315	1318.34	1.40	0	-6041	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1353	7.49	0.52	12	0.06	176.00	2554.00	1720	20221205	-23.31	1190	20230726	10.84	1695	-22.18	20230213	1190	10.84	20230726	1720	-23.31	20221205	1190	10.84	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
143	20231205	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1322	7	2	0.53	75721232	57451	111.94	1315	1326	1313	1709	921	1315	1318.01	1.40	0	-6166	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1356	7.51	0.52	12	0.06	176.00	2554.00	1720	20221205	-23.14	1190	20230726	11.09	1695	-22.01	20230213	1190	11.09	20230726	1720	-23.14	20221205	1190	11.09	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
144	20231205	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1324	9	2	0.68	55343761	41979	81.79	1315	1326	1313	1709	921	1315	1318.37	1.40	0	-6417	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1358	7.52	0.52	12	0.04	176.00	2554.00	1720	20221205	-23.02	1190	20230726	11.26	1695	-21.89	20230213	1190	11.26	20230726	1720	-23.02	20221205	1190	11.26	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
145	20231205	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	-1	5	-0.08	2711345	2062	4.02	1315	1320	1314	1709	921	1315	1314.91	1.40	0	-576	1323	1318	1312	1307	1301	1321	1310	513	394	500	940	1	1	102586356	1348	7.47	0.51	12	0.00	176.00	2554.00	1720	20221205	-23.60	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1720	-23.60	20221205	1190	10.42	20230726	1.91	N	009270	500	512 억	1433237	N	N	8	N	N
146	20231204	160223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	-2	5	-0.15	67356112	51316	52.55	1306	1317	1306	1712	922	1317	1312.57	1.39	0	2932	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1349	7.47	0.51	12	0.05	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1720	-23.55	20221205	1190	10.50	20230726	1.89	N	009270	500	512 억	1430305	N	N	8	N	N
147	20231204	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1312	-5	5	-0.38	56909007	43364	44.40	1306	1317	1306	1712	922	1317	1312.36	1.39	0	2958	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1346	7.45	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.81	1190	20230726	10.25	1695	-22.60	20230213	1190	10.25	20230726	1720	-23.72	20221205	1190	10.25	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
148	20231204	140222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	-3	5	-0.23	53201745	40541	41.51	1306	1317	1306	1712	922	1317	1312.29	1.39	0	3012	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1348	7.47	0.51	12	0.04	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1720	-23.60	20221205	1190	10.42	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
149	20231204	130222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	-4	5	-0.30	42651144	32492	33.27	1306	1317	1306	1712	922	1317	1312.67	1.39	0	2028	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1347	7.46	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.76	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1720	-23.66	20221205	1190	10.34	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
150	20231204	120222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1311	-6	5	-0.46	29116056	22169	22.70	1306	1317	1306	1712	922	1317	1313.37	1.39	0	-2940	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1345	7.45	0.51	12	0.02	176.00	2554.00	1745	20221130	-24.87	1190	20230726	10.17	1695	-22.65	20230213	1190	10.17	20230726	1720	-23.78	20221205	1190	10.17	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
151	20231204	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	-3	5	-0.23	18824124	14326	14.67	1306	1317	1306	1712	922	1317	1313.98	1.39	0	-4971	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1348	7.47	0.51	12	0.01	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1720	-23.60	20221205	1190	10.42	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
152	20231204	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1316	-1	5	-0.08	11002037	8382	8.58	1306	1317	1306	1712	922	1317	1312.58	1.39	0	-4674	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1350	7.48	0.52	12	0.01	176.00	2554.00	1745	20221130	-24.58	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1720	-23.49	20221205	1190	10.59	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
153	20231204	090222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	0	3	0.00	1550255	1187	1.22	1306	1317	1306	1712	922	1317	1306.01	1.39	0	-1	1329	1323	1312	1306	1295	1326	1309	513	395	500	940	1	1	102586356	1351	7.48	0.52	12	0.00	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1720	-23.43	20221205	1190	10.67	20230726	1.89	N	009270	500	512 억	1430305	N	N	0	N	N
154	20231201	160222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1317	12	2	0.92	127802916	97506	146.23	1305	1318	1301	1696	914	1305	1310.68	1.39	0	2767	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1351	7.48	0.52	12	0.10	176.00	2554.00	1745	20221130	-24.53	1190	20230726	10.67	1695	-22.30	20230213	1190	10.67	20230726	1720	-23.43	20221205	1190	10.67	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
155	20231201	150223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1315	10	2	0.77	111892389	85414	128.10	1305	1318	1301	1696	914	1305	1310.00	1.39	0	2686	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1349	7.47	0.51	12	0.08	176.00	2554.00	1745	20221130	-24.64	1190	20230726	10.50	1695	-22.42	20230213	1190	10.50	20230726	1720	-23.55	20221205	1190	10.50	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
156	20231201	140222	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1313	8	2	0.61	99257213	75798	113.68	1305	1318	1301	1696	914	1305	1309.50	1.39	0	2686	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1347	7.46	0.51	12	0.07	176.00	2554.00	1745	20221130	-24.76	1190	20230726	10.34	1695	-22.54	20230213	1190	10.34	20230726	1720	-23.66	20221205	1190	10.34	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
157	20231201	130221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1309	4	2	0.31	44652463	34159	51.23	1305	1318	1301	1696	914	1305	1307.20	1.39	0	1276	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1343	7.44	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.99	1190	20230726	10.00	1695	-22.77	20230213	1190	10.00	20230726	1720	-23.90	20221205	1190	10.00	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
158	20231201	120223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1314	9	2	0.69	37867059	28984	43.47	1305	1318	1301	1696	914	1305	1306.48	1.39	0	1276	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1348	7.47	0.51	12	0.03	176.00	2554.00	1745	20221130	-24.70	1190	20230726	10.42	1695	-22.48	20230213	1190	10.42	20230726	1720	-23.60	20221205	1190	10.42	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
159	20231201	110221	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1316	11	2	0.84	37525265	28723	43.08	1305	1318	1301	1696	914	1305	1306.45	1.39	0	1259	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1350	7.48	0.52	12	0.03	176.00	2554.00	1745	20221130	-24.58	1190	20230726	10.59	1695	-22.36	20230213	1190	10.59	20230726	1720	-23.49	20221205	1190	10.59	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
160	20231201	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1307	2	2	0.15	20621255	15793	23.69	1305	1318	1301	1696	914	1305	1305.72	1.39	0	-1552	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1341	7.43	0.51	12	0.02	176.00	2554.00	1745	20221130	-25.10	1190	20230726	9.83	1695	-22.89	20230213	1190	9.83	20230726	1720	-24.01	20221205	1190	9.83	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N
161	20231201	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1305	0	3	0.00	1821780	1396	2.09	1305	1305	1305	1696	914	1305	1305.00	1.39	0	0	1313	1309	1305	1301	1297	1311	1303	513	391	500	930	1	1	102586356	1339	7.41	0.51	12	0.00	176.00	2554.00	1745	20221130	-25.21	1190	20230726	9.66	1695	-23.01	20230213	1190	9.66	20230726	1720	-24.13	20221205	1190	9.66	20230726	1.89	N	009270	500	512 억	1427538	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History