KissMeData/093240/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160754	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
3	20241231	150748	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
4	20241231	140752	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
5	20241231	130754	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
6	20241231	120753	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
7	20241231	110752	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
8	20241231	100747	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
9	20241231	090755	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8947023018	4305889	98.87	1991	2150	1972	2635	1425	2030	2078.33	0.24	-286511	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.14	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	83654	N	N	1	N	00	N
10	20241230	160750	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	8848720798	4258114	97.77	1991	2150	1972	2635	1425	2030	2078.33	1.04	0	-259837	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	12.01	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
11	20241230	150753	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2070	40	2	1.97	8588938588	4132103	94.88	1991	2150	1972	2635	1425	2030	2078.82	1.04	0	-283886	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	734	10.10	0.84	06	11.65	205.00	2458.00	3200	20241211	-35.31	968	20240806	113.84	3200	-35.31	20241211	968	113.84	20240806	3200	-35.31	20241211	968	113.84	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
12	20241230	140752	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2070	40	2	1.97	8169637548	3929582	90.23	1991	2150	1972	2635	1425	2030	2079.25	1.04	0	-300232	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	734	10.10	0.84	06	11.08	205.00	2458.00	3200	20241211	-35.31	968	20240806	113.84	3200	-35.31	20241211	968	113.84	20240806	3200	-35.31	20241211	968	113.84	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
13	20241230	130752	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2085	55	2	2.71	7513175833	3615677	83.02	1991	2150	1972	2635	1425	2030	2078.20	1.04	0	-366659	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	739	10.17	0.85	06	10.20	205.00	2458.00	3200	20241211	-34.84	968	20240806	115.39	3200	-34.84	20241211	968	115.39	20240806	3200	-34.84	20241211	968	115.39	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
14	20241230	120749	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2060	30	2	1.48	7148573883	3438930	78.96	1991	2150	1972	2635	1425	2030	2079.00	1.04	0	-366335	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	730	10.05	0.84	06	9.70	205.00	2458.00	3200	20241211	-35.62	968	20240806	112.81	3200	-35.62	20241211	968	112.81	20240806	3200	-35.62	20241211	968	112.81	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
15	20241230	110751	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2075	45	2	2.22	4282236503	2081307	47.79	1991	2120	1972	2635	1425	2030	2057.73	1.04	0	-246058	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	736	10.12	0.84	06	5.87	205.00	2458.00	3200	20241211	-35.16	968	20240806	114.36	3200	-35.16	20241211	968	114.36	20240806	3200	-35.16	20241211	968	114.36	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
16	20241230	100751	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2055	25	2	1.23	1856421148	916595	21.05	1991	2080	1972	2635	1425	2030	2025.24	1.04	0	17840	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	729	10.02	0.84	06	2.59	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
17	20241230	090752	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	2040	10	2	0.49	817742149	408484	9.38	1991	2060	1972	2635	1425	2030	2000.48	1.04	0	7996	2323	2176	2083	1936	1843	2130	1890	177	605	500	1330	5	1	35454022	723	9.95	0.83	06	1.15	205.00	2458.00	3200	20241211	-36.25	968	20240806	110.74	3200	-36.25	20241211	968	110.74	20240806	3200	-36.25	20241211	968	110.74	20240806	0.76	N	093240	500	177 억	370165	N	N	1	N	00	N
18	20241227	160748	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2030	-170	5	-7.73	8900505038	4204041	17.20	2200	2230	1990	2860	1540	2200	2117.58	1.04	0	-27680	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	720	9.90	0.83	06	11.86	205.00	2458.00	3200	20241211	-36.56	968	20240806	109.71	3200	-36.56	20241211	968	109.71	20240806	3200	-36.56	20241211	968	109.71	20240806	0.78	N	093240	500	177 억	369667	N	N	1	N	00	N
19	20241227	150747	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2060	-140	5	-6.36	8118093865	3817513	15.62	2200	2230	2000	2860	1540	2200	2126.53	1.04	0	-30202	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	730	10.05	0.84	06	10.77	205.00	2458.00	3200	20241211	-35.62	968	20240806	112.81	3200	-35.62	20241211	968	112.81	20240806	3200	-35.62	20241211	968	112.81	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
20	20241227	140749	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2090	-110	5	-5.00	6319288865	2955029	12.09	2200	2230	2060	2860	1540	2200	2138.48	1.04	0	86298	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	741	10.20	0.85	06	8.33	205.00	2458.00	3200	20241211	-34.69	968	20240806	115.91	3200	-34.69	20241211	968	115.91	20240806	3200	-34.69	20241211	968	115.91	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
21	20241227	130749	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2080	-120	5	-5.45	5884991120	2747018	11.24	2200	2230	2060	2860	1540	2200	2142.31	1.04	0	100218	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	737	10.15	0.85	06	7.75	205.00	2458.00	3200	20241211	-35.00	968	20240806	114.88	3200	-35.00	20241211	968	114.88	20240806	3200	-35.00	20241211	968	114.88	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
22	20241227	120750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2070	-130	5	-5.91	5458345815	2542003	10.40	2200	2230	2065	2860	1540	2200	2147.25	1.04	0	104386	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	734	10.10	0.84	06	7.17	205.00	2458.00	3200	20241211	-35.31	968	20240806	113.84	3200	-35.31	20241211	968	113.84	20240806	3200	-35.31	20241211	968	113.84	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
23	20241227	110747	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2085	-115	5	-5.23	4942431045	2295199	9.39	2200	2230	2070	2860	1540	2200	2153.37	1.04	0	88055	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	739	10.17	0.85	06	6.47	205.00	2458.00	3200	20241211	-34.84	968	20240806	115.39	3200	-34.84	20241211	968	115.39	20240806	3200	-34.84	20241211	968	115.39	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
24	20241227	100746	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2170	-30	5	-1.36	3321403880	1528925	6.26	2200	2230	2110	2860	1540	2200	2172.37	1.04	0	30299	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	769	10.59	0.88	06	4.31	205.00	2458.00	3200	20241211	-32.19	968	20240806	124.17	3200	-32.19	20241211	968	124.17	20240806	3200	-32.19	20241211	968	124.17	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
25	20241227	090751	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2150	-50	5	-2.27	1261851475	583041	2.39	2200	2205	2110	2860	1540	2200	2164.24	1.04	0	49013	2712	2455	2158	1901	1604	2584	2030	177	660	500	1450	5	1	35454022	762	10.49	0.87	06	1.64	205.00	2458.00	3200	20241211	-32.81	968	20240806	122.11	3200	-32.81	20241211	968	122.11	20240806	3200	-32.81	20241211	968	122.11	20240806	0.78	N	093240	500	177 억	369667	N	N	0	N	00	N
26	20241226	160744	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2200	341	2	18.34	54844393112	24244703	1701.74	1875	2415	1861	2415	1302	1859	2262.16	0.69	0	132936	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	780	10.73	0.90	06	68.38	205.00	2458.00	3200	20241211	-31.25	968	20240806	127.27	3200	-31.25	20241211	968	127.27	20240806	3200	-31.25	20241211	968	127.27	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
27	20241226	150740	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2155	296	2	15.92	53278898597	23529052	1651.51	1875	2415	1861	2415	1302	1859	2264.39	0.69	0	149907	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	764	10.51	0.88	06	66.36	205.00	2458.00	3200	20241211	-32.66	968	20240806	122.62	3200	-32.66	20241211	968	122.62	20240806	3200	-32.66	20241211	968	122.62	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
28	20241226	140740	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2105	246	2	13.23	48272500827	21218830	1489.35	1875	2415	1861	2415	1302	1859	2274.99	0.69	0	197387	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	746	10.27	0.86	06	59.85	205.00	2458.00	3200	20241211	-34.22	968	20240806	117.46	3200	-34.22	20241211	968	117.46	20240806	3200	-34.22	20241211	968	117.46	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
29	20241226	130742	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2165	306	2	16.46	45418939242	19883266	1395.61	1875	2415	1861	2415	1302	1859	2284.28	0.69	0	41685	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	768	10.56	0.88	06	56.08	205.00	2458.00	3200	20241211	-32.34	968	20240806	123.66	3200	-32.34	20241211	968	123.66	20240806	3200	-32.34	20241211	968	123.66	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
30	20241226	120739	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2180	321	2	17.27	43481546332	18997461	1333.43	1875	2415	1861	2415	1302	1859	2288.81	0.69	0	269142	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	773	10.63	0.89	06	53.58	205.00	2458.00	3200	20241211	-31.88	968	20240806	125.21	3200	-31.88	20241211	968	125.21	20240806	3200	-31.88	20241211	968	125.21	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
31	20241226	110740	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2215	356	2	19.15	40882144942	17804548	1249.70	1875	2415	1861	2415	1302	1859	2296.17	0.69	0	114848	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	785	10.80	0.90	06	50.22	205.00	2458.00	3200	20241211	-30.78	968	20240806	128.82	3200	-30.78	20241211	968	128.82	20240806	3200	-30.78	20241211	968	128.82	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
32	20241226	100741	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	2250	391	2	21.03	35040804212	15171514	1064.89	1875	2415	1861	2415	1302	1859	2309.65	0.69	0	337524	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	5	1	35454022	798	10.98	0.92	06	42.79	205.00	2458.00	3200	20241211	-29.69	968	20240806	132.44	3200	-29.69	20241211	968	132.44	20240806	3200	-29.69	20241211	968	132.44	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
33	20241226	090742	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	1965	106	2	5.70	394748365	202751	14.23	1875	2010	1861	2415	1302	1859	1947.05	0.69	0	46571	2046	1952	1881	1787	1716	1999	1834	177	556	500	1220	1	1	35454022	697	9.59	0.80	06	0.57	205.00	2458.00	3200	20241211	-38.59	968	20240806	103.00	3200	-38.59	20241211	968	103.00	20240806	3200	-38.59	20241211	968	103.00	20240806	0.81	N	093240	500	177 억	246006	N	N	0	N	01	N
34	20241224	160741	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1859	-24	5	-1.27	2662033056	1413133	66.68	1846	1975	1810	2445	1319	1883	1883.82	0.81	0	-39529	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	659	9.07	0.76	06	3.99	205.00	2458.00	3200	20241211	-41.91	968	20240806	92.05	3200	-41.91	20241211	968	92.05	20240806	3200	-41.91	20241211	968	92.05	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
35	20241224	150741	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1852	-31	5	-1.65	2564896601	1360847	64.22	1846	1975	1810	2445	1319	1883	1884.78	0.81	0	-38417	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	657	9.03	0.75	06	3.84	205.00	2458.00	3200	20241211	-42.12	968	20240806	91.32	3200	-42.12	20241211	968	91.32	20240806	3200	-42.12	20241211	968	91.32	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
36	20241224	140739	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	-23	5	-1.22	2399510746	1271428	60.00	1846	1975	1810	2445	1319	1883	1887.26	0.81	0	-18353	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	659	9.07	0.76	06	3.59	205.00	2458.00	3200	20241211	-41.88	968	20240806	92.15	3200	-41.88	20241211	968	92.15	20240806	3200	-41.88	20241211	968	92.15	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
37	20241224	130741	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1855	-28	5	-1.49	2287111549	1210925	57.14	1846	1975	1810	2445	1319	1883	1888.73	0.81	0	-17904	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	658	9.05	0.75	06	3.42	205.00	2458.00	3200	20241211	-42.03	968	20240806	91.63	3200	-42.03	20241211	968	91.63	20240806	3200	-42.03	20241211	968	91.63	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
38	20241224	120740	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	-23	5	-1.22	2070089785	1094969	51.67	1846	1975	1810	2445	1319	1883	1890.55	0.81	0	-36510	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	659	9.07	0.76	06	3.09	205.00	2458.00	3200	20241211	-41.88	968	20240806	92.15	3200	-41.88	20241211	968	92.15	20240806	3200	-41.88	20241211	968	92.15	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
39	20241224	110742	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-5	5	-0.27	1866683105	985899	46.52	1846	1975	1810	2445	1319	1883	1893.38	0.81	0	-32215	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	666	9.16	0.76	06	2.78	205.00	2458.00	3200	20241211	-41.31	968	20240806	94.01	3200	-41.31	20241211	968	94.01	20240806	3200	-41.31	20241211	968	94.01	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
40	20241224	100741	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1875	-8	5	-0.42	1453074319	763838	36.04	1846	1975	1810	2445	1319	1883	1902.33	0.81	0	-15201	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	665	9.15	0.76	06	2.15	205.00	2458.00	3200	20241211	-41.41	968	20240806	93.70	3200	-41.41	20241211	968	93.70	20240806	3200	-41.41	20241211	968	93.70	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
41	20241224	090744	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-3	5	-0.16	188197840	102990	4.86	1846	1880	1810	2445	1319	1883	1827.34	0.81	0	38796	2041	1962	1881	1802	1721	1921	1761	177	562	500	0	1	1	35454022	667	9.17	0.76	06	0.29	205.00	2458.00	3200	20241211	-41.25	968	20240806	94.21	3200	-41.25	20241211	968	94.21	20240806	3200	-41.25	20241211	968	94.21	20240806	0.85	N	093240	500	177 억	285810	N	N	35	N	02	N
42	20241223	160735	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1883	-82	5	-4.17	3911815773	2105815	24.95	1959	1960	1800	2550	1376	1965	1857.60	1.10	0	-105349	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	668	9.19	0.77	06	5.94	205.00	2458.00	3200	20241211	-41.16	968	20240806	94.52	3200	-41.16	20241211	968	94.52	20240806	3200	-41.16	20241211	968	94.52	20240806	0.85	N	093240	500	177 억	390697	N	N	35	N	02	N
43	20241223	150739	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1888	-77	5	-3.92	3776769626	2034020	24.10	1959	1960	1800	2550	1376	1965	1856.80	1.10	0	-95337	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	669	9.21	0.77	06	5.74	205.00	2458.00	3200	20241211	-41.00	968	20240806	95.04	3200	-41.00	20241211	968	95.04	20240806	3200	-41.00	20241211	968	95.04	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
44	20241223	140734	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1900	-65	5	-3.31	3517579908	1896449	22.47	1959	1960	1800	2550	1376	1965	1854.82	1.10	0	-107359	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	674	9.27	0.77	06	5.35	205.00	2458.00	3200	20241211	-40.62	968	20240806	96.28	3200	-40.62	20241211	968	96.28	20240806	3200	-40.62	20241211	968	96.28	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
45	20241223	130734	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	-105	5	-5.34	3181629948	1718139	20.36	1959	1960	1800	2550	1376	1965	1851.78	1.10	0	-127633	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	659	9.07	0.76	06	4.85	205.00	2458.00	3200	20241211	-41.88	968	20240806	92.15	3200	-41.88	20241211	968	92.15	20240806	3200	-41.88	20241211	968	92.15	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
46	20241223	120737	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1878	-87	5	-4.43	2651576638	1435149	17.00	1959	1960	1800	2550	1376	1965	1847.59	1.10	0	-141202	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	666	9.16	0.76	06	4.05	205.00	2458.00	3200	20241211	-41.31	968	20240806	94.01	3200	-41.31	20241211	968	94.01	20240806	3200	-41.31	20241211	968	94.01	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
47	20241223	110735	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1819	-146	5	-7.43	2142793506	1162061	13.77	1959	1960	1800	2550	1376	1965	1843.95	1.10	0	-140215	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	645	8.87	0.74	06	3.28	205.00	2458.00	3200	20241211	-43.16	968	20240806	87.91	3200	-43.16	20241211	968	87.91	20240806	3200	-43.16	20241211	968	87.91	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
48	20241223	100730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1806	-159	5	-8.09	1749513826	945753	11.21	1959	1960	1800	2550	1376	1965	1849.85	1.10	0	-113720	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	640	8.81	0.73	06	2.67	205.00	2458.00	3200	20241211	-43.56	968	20240806	86.57	3200	-43.56	20241211	968	86.57	20240806	3200	-43.56	20241211	968	86.57	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
49	20241223	090734	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1865	-100	5	-5.09	427088227	224661	2.66	1959	1960	1865	2550	1376	1965	1901.01	1.10	0	-29952	2409	2187	1973	1751	1537	2298	1862	177	585	500	0	1	1	35454022	661	9.10	0.76	06	0.63	205.00	2458.00	3200	20241211	-41.72	968	20240806	92.67	3200	-41.72	20241211	968	92.67	20240806	3200	-41.72	20241211	968	92.67	20240806	0.85	N	093240	500	177 억	390697	N	N	6	N	02	N
50	20241220	160730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1965	105	2	5.65	17123955144	8392484	477.20	1916	2195	1759	2415	1302	1860	2040.41	1.03	0	25432	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	1	1	35454022	697	9.59	0.80	06	23.67	205.00	2458.00	3200	20241211	-38.59	968	20240806	103.00	3200	-38.59	20241211	968	103.00	20240806	3200	-38.59	20241211	968	103.00	20240806	0.86	N	093240	500	177 억	365454	N	N	6	N	02	N
51	20241220	150734	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1983	123	2	6.61	16915154783	8286668	471.18	1916	2195	1759	2415	1302	1860	2041.25	1.03	0	38197	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	1	1	35454022	703	9.67	0.81	06	23.37	205.00	2458.00	3200	20241211	-38.03	968	20240806	104.86	3200	-38.03	20241211	968	104.86	20240806	3200	-38.03	20241211	968	104.86	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
52	20241220	140732	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	155	2	8.33	15168004606	7397652	420.63	1916	2195	1759	2415	1302	1860	2050.38	1.03	0	-67556	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	5	1	35454022	714	9.83	0.82	06	20.87	205.00	2458.00	3200	20241211	-37.03	968	20240806	108.16	3200	-37.03	20241211	968	108.16	20240806	3200	-37.03	20241211	968	108.16	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
53	20241220	130730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2150	290	2	15.59	11934354021	5866203	333.55	1916	2195	1759	2415	1302	1860	2034.43	1.03	0	-52658	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	5	1	35454022	762	10.49	0.87	06	16.55	205.00	2458.00	3200	20241211	-32.81	968	20240806	122.11	3200	-32.81	20241211	968	122.11	20240806	3200	-32.81	20241211	968	122.11	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
54	20241220	120730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2070	210	2	11.29	3810298294	2005767	114.05	1916	2105	1759	2415	1302	1860	1899.67	1.03	0	128150	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	5	1	35454022	734	10.10	0.84	06	5.66	205.00	2458.00	3200	20241211	-35.31	968	20240806	113.84	3200	-35.31	20241211	968	113.84	20240806	3200	-35.31	20241211	968	113.84	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
55	20241220	110730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1809	-51	5	-2.74	1715407592	942870	53.61	1916	1926	1759	2415	1302	1860	1819.35	1.03	0	136236	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	1	1	35454022	641	8.82	0.74	06	2.66	205.00	2458.00	3200	20241211	-43.47	968	20240806	86.88	3200	-43.47	20241211	968	86.88	20240806	3200	-43.47	20241211	968	86.88	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
56	20241220	100731	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1813	-47	5	-2.53	1422847857	781263	44.42	1916	1926	1759	2415	1302	1860	1821.21	1.03	0	117209	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	1	1	35454022	643	8.84	0.74	06	2.20	205.00	2458.00	3200	20241211	-43.34	968	20240806	87.29	3200	-43.34	20241211	968	87.29	20240806	3200	-43.34	20241211	968	87.29	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
57	20241220	090732	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	20	2	1.08	331038543	173524	9.87	1916	1926	1880	2415	1302	1860	1907.74	1.03	0	-542	2100	1980	1910	1790	1720	1945	1755	177	555	500	0	1	1	35454022	667	9.17	0.76	06	0.49	205.00	2458.00	3200	20241211	-41.25	968	20240806	94.21	3200	-41.25	20241211	968	94.21	20240806	3200	-41.25	20241211	968	94.21	20240806	0.86	N	093240	500	177 억	365454	N	N	0	N	02	N
58	20241219	160730	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1860	-195	5	-9.49	3208795957	1670479	78.24	2020	2030	1840	2670	1440	2055	1920.91	1.27	0	-95352	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	659	9.07	0.76	06	4.71	205.00	2458.00	3200	20241211	-41.88	968	20240806	92.15	3200	-41.88	20241211	968	92.15	20240806	3200	-41.88	20241211	968	92.15	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
59	20241219	150728	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1868	-187	5	-9.10	2909565182	1509003	70.68	2020	2030	1857	2670	1440	2055	1928.14	1.27	0	-91051	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	662	9.11	0.76	06	4.26	205.00	2458.00	3200	20241211	-41.62	968	20240806	92.98	3200	-41.62	20241211	968	92.98	20240806	3200	-41.62	20241211	968	92.98	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
60	20241219	140729	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1880	-175	5	-8.52	2495410093	1289978	60.42	2020	2030	1857	2670	1440	2055	1934.46	1.27	0	-70910	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	667	9.17	0.76	06	3.64	205.00	2458.00	3200	20241211	-41.25	968	20240806	94.21	3200	-41.25	20241211	968	94.21	20240806	3200	-41.25	20241211	968	94.21	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
61	20241219	130728	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1875	-180	5	-8.76	2144994388	1102497	51.64	2020	2030	1857	2670	1440	2055	1945.58	1.27	0	-68481	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	665	9.15	0.76	06	3.11	205.00	2458.00	3200	20241211	-41.41	968	20240806	93.70	3200	-41.41	20241211	968	93.70	20240806	3200	-41.41	20241211	968	93.70	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
62	20241219	120731	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1920	-135	5	-6.57	1659120721	845594	39.60	2020	2030	1907	2670	1440	2055	1962.08	1.27	0	-76935	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	681	9.37	0.78	06	2.39	205.00	2458.00	3200	20241211	-40.00	968	20240806	98.35	3200	-40.00	20241211	968	98.35	20240806	3200	-40.00	20241211	968	98.35	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
63	20241219	110728	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1917	-138	5	-6.72	1301079774	658910	30.86	2020	2030	1916	2670	1440	2055	1974.59	1.27	0	-80942	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	680	9.35	0.78	06	1.86	205.00	2458.00	3200	20241211	-40.09	968	20240806	98.04	3200	-40.09	20241211	968	98.04	20240806	3200	-40.09	20241211	968	98.04	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
64	20241219	100720	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1978	-77	5	-3.75	678710636	340048	15.93	2020	2030	1972	2670	1440	2055	1995.93	1.27	0	16757	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	701	9.65	0.80	06	0.96	205.00	2458.00	3200	20241211	-38.19	968	20240806	104.34	3200	-38.19	20241211	968	104.34	20240806	3200	-38.19	20241211	968	104.34	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
65	20241219	090729	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1987	-68	5	-3.31	193236587	96350	4.51	2020	2030	1976	2670	1440	2055	2005.57	1.27	0	-6290	2203	2129	2021	1947	1839	2166	1984	177	615	500	0	1	1	35454022	704	9.69	0.81	06	0.27	205.00	2458.00	3200	20241211	-37.91	968	20240806	105.27	3200	-37.91	20241211	968	105.27	20240806	3200	-37.91	20241211	968	105.27	20240806	0.86	N	093240	500	177 억	450252	N	N	33	N	02	N
66	20241218	160725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	0	3	0.00	4225860008	2110675	37.27	1999	2095	1913	2670	1440	2055	2002.06	1.30	0	-1336	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	5	1	35454022	729	10.02	0.84	06	5.95	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	1.26	N	093240	500	177 억	460614	N	N	33	N	02	N
67	20241218	150729	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2050	-5	5	-0.24	4105030723	2051654	36.23	1999	2095	1913	2670	1440	2055	2000.83	1.30	0	-1768	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	5	1	35454022	727	10.00	0.83	06	5.79	205.00	2458.00	3200	20241211	-35.94	968	20240806	111.78	3200	-35.94	20241211	968	111.78	20240806	3200	-35.94	20241211	968	111.78	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
68	20241218	140726	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1990	-65	5	-3.16	3271085573	1644604	29.04	1999	2080	1913	2670	1440	2055	1988.97	1.30	0	-145862	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	1	1	35454022	706	9.71	0.81	06	4.64	205.00	2458.00	3200	20241211	-37.81	968	20240806	105.58	3200	-37.81	20241211	968	105.58	20240806	3200	-37.81	20241211	968	105.58	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
69	20241218	130728	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1973	-82	5	-3.99	3106153828	1561568	27.57	1999	2080	1913	2670	1440	2055	1989.11	1.30	0	-170879	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	1	1	35454022	700	9.62	0.80	06	4.40	205.00	2458.00	3200	20241211	-38.34	968	20240806	103.82	3200	-38.34	20241211	968	103.82	20240806	3200	-38.34	20241211	968	103.82	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
70	20241218	120719	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1998	-57	5	-2.77	2785419792	1400109	24.72	1999	2080	1913	2670	1440	2055	1989.42	1.30	0	-158626	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	1	1	35454022	708	9.75	0.81	06	3.95	205.00	2458.00	3200	20241211	-37.56	968	20240806	106.40	3200	-37.56	20241211	968	106.40	20240806	3200	-37.56	20241211	968	106.40	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
71	20241218	110727	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1981	-74	5	-3.60	2054234230	1036840	18.31	1999	2080	1913	2670	1440	2055	1981.22	1.30	0	-99223	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	1	1	35454022	702	9.66	0.81	06	2.92	205.00	2458.00	3200	20241211	-38.09	968	20240806	104.65	3200	-38.09	20241211	968	104.65	20240806	3200	-38.09	20241211	968	104.65	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
72	20241218	100728	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1932	-123	5	-5.99	1695209472	852698	15.06	1999	2080	1913	2670	1440	2055	1988.03	1.30	0	-74339	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	1	1	35454022	685	9.42	0.79	06	2.41	205.00	2458.00	3200	20241211	-39.62	968	20240806	99.59	3200	-39.62	20241211	968	99.59	20240806	3200	-39.62	20241211	968	99.59	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
73	20241218	090729	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2015	-40	5	-1.95	255213209	127017	2.24	1999	2045	1978	2670	1440	2055	2009.17	1.30	0	-19978	2298	2176	1943	1821	1588	2237	1882	177	615	500	0	5	1	35454022	714	9.83	0.82	06	0.36	205.00	2458.00	3200	20241211	-37.03	968	20240806	108.16	3200	-37.03	20241211	968	108.16	20240806	3200	-37.03	20241211	968	108.16	20240806	1.26	N	093240	500	177 억	460614	N	N	1	N	02	N
74	20241217	160723	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	101	2	5.17	10927263418	5634337	98.94	1880	2065	1710	2540	1368	1954	1939.25	0.57	0	261086	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	5	1	35454022	729	10.02	0.84	06	15.89	205.00	2458.00	3200	20241211	-35.78	968	20240806	112.29	3200	-35.78	20241211	968	112.29	20240806	3200	-35.78	20241211	968	112.29	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
75	20241217	150726	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2020	66	2	3.38	10644161838	5495266	96.50	1880	2065	1710	2540	1368	1954	1936.97	0.57	0	301080	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	5	1	35454022	716	9.85	0.82	06	15.50	205.00	2458.00	3200	20241211	-36.88	968	20240806	108.68	3200	-36.88	20241211	968	108.68	20240806	3200	-36.88	20241211	968	108.68	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
76	20241217	140722	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2010	56	2	2.87	9758766170	5057047	88.80	1880	2065	1710	2540	1368	1954	1929.74	0.57	0	252986	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	5	1	35454022	713	9.80	0.82	06	14.26	205.00	2458.00	3200	20241211	-37.19	968	20240806	107.64	3200	-37.19	20241211	968	107.64	20240806	3200	-37.19	20241211	968	107.64	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
77	20241217	130715	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1952	-2	5	-0.10	9058645982	4705974	82.64	1880	2065	1710	2540	1368	1954	1924.92	0.57	0	141221	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	1	1	35454022	692	9.52	0.79	06	13.27	205.00	2458.00	3200	20241211	-39.00	968	20240806	101.65	3200	-39.00	20241211	968	101.65	20240806	3200	-39.00	20241211	968	101.65	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
78	20241217	120709	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1986	32	2	1.64	8514758598	4429866	77.79	1880	2065	1710	2540	1368	1954	1922.12	0.57	0	62421	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	1	1	35454022	704	9.69	0.81	06	12.49	205.00	2458.00	3200	20241211	-37.94	968	20240806	105.17	3200	-37.94	20241211	968	105.17	20240806	3200	-37.94	20241211	968	105.17	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
79	20241217	110712	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1889	-65	5	-3.33	7887982621	4109315	72.16	1880	2065	1710	2540	1368	1954	1919.54	0.57	0	8690	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	1	1	35454022	670	9.21	0.77	06	11.59	205.00	2458.00	3200	20241211	-40.97	968	20240806	95.14	3200	-40.97	20241211	968	95.14	20240806	3200	-40.97	20241211	968	95.14	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
80	20241217	100717	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1980	26	2	1.33	5078315192	2700123	47.41	1880	2030	1710	2540	1368	1954	1880.77	0.57	0	30697	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	1	1	35454022	702	9.66	0.81	06	7.62	205.00	2458.00	3200	20241211	-38.12	968	20240806	104.55	3200	-38.12	20241211	968	104.55	20240806	3200	-38.12	20241211	968	104.55	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
81	20241217	090724	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1763	-191	5	-9.77	1145379653	630019	11.06	1880	1925	1710	2540	1368	1954	1817.97	0.57	0	40147	2603	2278	2075	1750	1547	2177	1649	177	586	500	0	1	1	35454022	625	8.60	0.72	06	1.78	205.00	2458.00	3200	20241211	-44.91	968	20240806	82.13	3200	-44.91	20241211	968	82.13	20240806	3200	-44.91	20241211	968	82.13	20240806	1.28	N	093240	500	177 억	201973	N	N	1	N	02	N
82	20241216	160717	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1954	-561	5	-22.31	11935126375	5622743	47.69	2395	2400	1872	3265	1765	2515	2120.16	0.66	0	-30811	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	1	1	35454022	693	9.53	0.79	06	15.86	205.00	2458.00	3200	20241211	-38.94	968	20240806	101.86	3200	-38.94	20241211	968	101.86	20240806	3200	-38.94	20241211	968	101.86	20240806	1.39	N	093240	500	177 억	232299	N	N	1	N	02	N
83	20241216	150725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1931	-584	5	-23.22	11507097763	5403208	45.83	2395	2400	1872	3265	1765	2515	2127.12	0.66	0	-30826	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	1	1	35454022	685	9.42	0.79	06	15.24	205.00	2458.00	3200	20241211	-39.66	968	20240806	99.48	3200	-39.66	20241211	968	99.48	20240806	3200	-39.66	20241211	968	99.48	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
84	20241216	140724	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1976	-539	5	-21.43	10390066821	4824011	40.91	2395	2400	1945	3265	1765	2515	2151.14	0.66	0	-81623	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	1	1	35454022	701	9.64	0.80	06	13.61	205.00	2458.00	3200	20241211	-38.25	968	20240806	104.13	3200	-38.25	20241211	968	104.13	20240806	3200	-38.25	20241211	968	104.13	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
85	20241216	130725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	1983	-532	5	-21.15	8762866704	3996615	33.90	2395	2400	1977	3265	1765	2515	2189.67	0.66	0	-113815	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	1	1	35454022	703	9.67	0.81	06	11.27	205.00	2458.00	3200	20241211	-38.03	968	20240806	104.86	3200	-38.03	20241211	968	104.86	20240806	3200	-38.03	20241211	968	104.86	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
86	20241216	120725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2135	-380	5	-15.11	6960438360	3120484	26.47	2395	2400	2130	3265	1765	2515	2227.28	0.66	0	-105432	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	5	1	35454022	757	10.41	0.87	06	8.80	205.00	2458.00	3200	20241211	-33.28	968	20240806	120.56	3200	-33.28	20241211	968	120.56	20240806	3200	-33.28	20241211	968	120.56	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
87	20241216	110724	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2185	-330	5	-13.12	6256774840	2792648	23.69	2395	2400	2130	3265	1765	2515	2236.90	0.66	0	-99034	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	5	1	35454022	775	10.66	0.89	06	7.88	205.00	2458.00	3200	20241211	-31.72	968	20240806	125.72	3200	-31.72	20241211	968	125.72	20240806	3200	-31.72	20241211	968	125.72	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
88	20241216	100725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2195	-320	5	-12.72	5527561070	2458758	20.85	2395	2400	2130	3265	1765	2515	2244.19	0.66	0	-79947	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	5	1	35454022	778	10.71	0.89	06	6.94	205.00	2458.00	3200	20241211	-31.41	968	20240806	126.76	3200	-31.41	20241211	968	126.76	20240806	3200	-31.41	20241211	968	126.76	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
89	20241216	090725	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2280	-235	5	-9.34	2125930895	914451	7.76	2395	2400	2205	3265	1765	2515	2317.11	0.66	0	28464	2938	2726	2403	2191	1868	2832	2297	177	750	500	0	5	1	35454022	808	11.12	0.93	06	2.58	205.00	2458.00	3200	20241211	-28.75	968	20240806	135.54	3200	-28.75	20241211	968	135.54	20240806	3200	-28.75	20241211	968	135.54	20240806	1.39	N	093240	500	177 억	232299	N	N	4	N	02	N
90	20241213	160718	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2515	225	2	9.83	27465485500	11600273	114.47	2405	2615	2080	2975	1605	2290	2367.36	0.19	0	166633	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	892	12.27	1.02	06	32.72	205.00	2458.00	3200	20241211	-21.41	968	20240806	159.81	3200	-21.41	20241211	968	159.81	20240806	3200	-21.41	20241211	968	159.81	20240806	1.66	N	093240	500	177 억	65927	N	N	4	N	02	N
91	20241213	150722	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2475	185	2	8.08	26006242100	11016858	108.71	2405	2615	2080	2975	1605	2290	2360.59	0.19	0	134335	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	877	12.07	1.01	06	31.07	205.00	2458.00	3200	20241211	-22.66	968	20240806	155.68	3200	-22.66	20241211	968	155.68	20240806	3200	-22.66	20241211	968	155.68	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
92	20241213	140723	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2485	195	2	8.52	21981892350	9404110	92.80	2405	2615	2080	2975	1605	2290	2337.48	0.19	0	117312	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	881	12.12	1.01	06	26.52	205.00	2458.00	3200	20241211	-22.34	968	20240806	156.71	3200	-22.34	20241211	968	156.71	20240806	3200	-22.34	20241211	968	156.71	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
93	20241213	130723	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2435	145	2	6.33	18621053880	8022888	79.17	2405	2615	2080	2975	1605	2290	2320.99	0.19	0	103190	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	863	11.88	0.99	06	22.63	205.00	2458.00	3200	20241211	-23.91	968	20240806	151.55	3200	-23.91	20241211	968	151.55	20240806	3200	-23.91	20241211	968	151.55	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
94	20241213	120724	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2330	40	2	1.75	11565911485	5161217	50.93	2405	2475	2080	2975	1605	2290	2240.93	0.19	0	127471	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	826	11.37	0.95	06	14.56	205.00	2458.00	3200	20241211	-27.19	968	20240806	140.70	3200	-27.19	20241211	968	140.70	20240806	3200	-27.19	20241211	968	140.70	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
95	20241213	110722	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2305	15	2	0.66	10195663230	4564138	45.04	2405	2475	2080	2975	1605	2290	2233.86	0.19	0	106760	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	817	11.24	0.94	06	12.87	205.00	2458.00	3200	20241211	-27.97	968	20240806	138.12	3200	-27.97	20241211	968	138.12	20240806	3200	-27.97	20241211	968	138.12	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
96	20241213	100717	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2120	-170	5	-7.42	6944093790	3098393	30.57	2405	2475	2080	2975	1605	2290	2241.19	0.19	0	334698	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	752	10.34	0.86	06	8.74	205.00	2458.00	3200	20241211	-33.75	968	20240806	119.01	3200	-33.75	20241211	968	119.01	20240806	3200	-33.75	20241211	968	119.01	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
97	20241213	090723	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2340	50	2	2.18	1886011655	788875	7.78	2405	2475	2290	2975	1605	2290	2390.76	0.19	0	14751	2876	2582	2406	2112	1936	2495	2025	177	685	500	0	5	1	35454022	830	11.41	0.95	06	2.23	205.00	2458.00	3200	20241211	-26.88	968	20240806	141.74	3200	-26.88	20241211	968	141.74	20240806	3200	-26.88	20241211	968	141.74	20240806	1.66	N	093240	500	177 억	65927	N	N	388	N	02	N
98	20241212	160726	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2290	-320	5	-12.26	23502207845	9809843	58.37	2700	2700	2230	3390	1830	2610	2395.84	0.16	0	9787	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	812	11.17	0.93	06	27.67	205.00	2458.00	3200	20241211	-28.44	968	20240806	136.57	3200	-28.44	20241211	968	136.57	20240806	3200	-28.44	20241211	968	136.57	20240806	2.25	N	093240	500	177 억	56019	N	N	388	N	02	N
99	20241212	150718	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2300	-310	5	-11.88	23126920335	9646833	57.40	2700	2700	2230	3390	1830	2610	2397.33	0.16	0	21026	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	815	11.22	0.94	06	27.21	205.00	2458.00	3200	20241211	-28.12	968	20240806	137.60	3200	-28.12	20241211	968	137.60	20240806	3200	-28.12	20241211	968	137.60	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
100	20241212	140717	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2375	-235	5	-9.00	21870546285	9106665	54.19	2700	2700	2230	3390	1830	2610	2401.56	0.16	0	4558	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	842	11.59	0.97	06	25.69	205.00	2458.00	3200	20241211	-25.78	968	20240806	145.35	3200	-25.78	20241211	968	145.35	20240806	3200	-25.78	20241211	968	145.35	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
101	20241212	130714	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2400	-210	5	-8.05	21100719830	8783744	52.27	2700	2700	2230	3390	1830	2610	2402.21	0.16	0	-5966	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	851	11.71	0.98	06	24.78	205.00	2458.00	3200	20241211	-25.00	968	20240806	147.93	3200	-25.00	20241211	968	147.93	20240806	3200	-25.00	20241211	968	147.93	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
102	20241212	120703	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2360	-250	5	-9.58	20219815015	8417546	50.09	2700	2700	2230	3390	1830	2610	2402.07	0.16	0	-5509	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	837	11.51	0.96	06	23.74	205.00	2458.00	3200	20241211	-26.25	968	20240806	143.80	3200	-26.25	20241211	968	143.80	20240806	3200	-26.25	20241211	968	143.80	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
103	20241212	110714	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2485	-125	5	-4.79	17918973890	7462546	44.41	2700	2700	2230	3390	1830	2610	2401.15	0.16	0	-5479	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	881	12.12	1.01	06	21.05	205.00	2458.00	3200	20241211	-22.34	968	20240806	156.71	3200	-22.34	20241211	968	156.71	20240806	3200	-22.34	20241211	968	156.71	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
104	20241212	100712	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2315	-295	5	-11.30	10744396085	4540514	27.02	2700	2700	2230	3390	1830	2610	2366.26	0.16	0	119081	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	821	11.29	0.94	06	12.81	205.00	2458.00	3200	20241211	-27.66	968	20240806	139.15	3200	-27.66	20241211	968	139.15	20240806	3200	-27.66	20241211	968	139.15	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
105	20241212	090718	53	100.00	KOSPI		섬유.의복	N	N	N	N	N	2415	-195	5	-7.47	2453925580	1006193	5.99	2700	2700	2250	3390	1830	2610	2438.56	0.16	0	100121	3566	3087	2721	2242	1876	2905	2060	177	780	500	0	5	1	35454022	856	11.78	0.98	06	2.84	205.00	2458.00	3200	20241211	-24.53	968	20240806	149.48	3200	-24.53	20241211	968	149.48	20240806	3200	-24.53	20241211	968	149.48	20240806	2.25	N	093240	500	177 억	56019	N	N	0	N	02	N
106	20241211	160711	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2610	-60	5	-2.25	45435635220	16684264	66.92	3040	3200	2355	3470	1870	2670	2723.36	0.27	0	-45098	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	925	12.73	1.06	06	47.06	205.00	2458.00	3200	20241211	-18.44	968	20240806	169.63	3200	-18.44	20241211	968	169.63	20240806	3200	-18.44	20241211	968	169.63	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
107	20241211	150611	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2595	-75	5	-2.81	44294683250	16242407	65.15	3040	3200	2355	3470	1870	2670	2727.10	0.27	0	-45126	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	920	12.66	1.06	06	45.81	205.00	2458.00	3200	20241211	-18.91	968	20240806	168.08	3200	-18.91	20241211	968	168.08	20240806	3200	-18.91	20241211	968	168.08	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
108	20241211	140717	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2665	-5	5	-0.19	42551249790	15576357	62.48	3040	3200	2355	3470	1870	2670	2731.79	0.27	0	-45126	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	945	13.00	1.08	06	43.93	205.00	2458.00	3200	20241211	-16.72	968	20240806	175.31	3200	-16.72	20241211	968	175.31	20240806	3200	-16.72	20241211	968	175.31	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
109	20241211	130719	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2695	25	2	0.94	40760567540	14904186	59.78	3040	3200	2355	3470	1870	2670	2734.84	0.27	0	-45126	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	955	13.15	1.10	06	42.04	205.00	2458.00	3200	20241211	-15.78	968	20240806	178.41	3200	-15.78	20241211	968	178.41	20240806	3200	-15.78	20241211	968	178.41	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
110	20241211	120720	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2735	65	2	2.43	36541090685	13343969	53.52	3040	3200	2355	3470	1870	2670	2738.40	0.27	0	-42646	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	970	13.34	1.11	06	37.64	205.00	2458.00	3200	20241211	-14.53	968	20240806	182.54	3200	-14.53	20241211	968	182.54	20240806	3200	-14.53	20241211	968	182.54	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
111	20241211	110717	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2450	-220	5	-8.24	29405805410	10643108	42.69	3040	3200	2355	3470	1870	2670	2762.90	0.27	0	-24924	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	869	11.95	1.00	06	30.02	205.00	2458.00	3200	20241211	-23.44	968	20240806	153.10	3200	-23.44	20241211	968	153.10	20240806	3200	-23.44	20241211	968	153.10	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
112	20241211	100719	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2665	-5	5	-0.19	23451817365	8282476	33.22	3040	3200	2425	3470	1870	2670	2831.51	0.27	0	-6108	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	945	13.00	1.08	06	23.36	205.00	2458.00	3200	20241211	-16.72	968	20240806	175.31	3200	-16.72	20241211	968	175.31	20240806	3200	-16.72	20241211	968	175.31	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
113	20241211	090722	53	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2895	225	2	8.43	5946809670	1982114	7.95	3040	3095	2765	3470	1870	2670	3000.31	0.27	0	-47968	3006	2837	2501	2332	1996	2922	2417	177	800	500	0	5	1	35454022	1026	14.12	1.18	06	5.59	205.00	2458.00	3095	20241211	-6.46	968	20240806	199.07	3095	-6.46	20241211	968	199.07	20240806	3095	-6.46	20241211	968	199.07	20240806	2.36	N	093240	500	177 억	95316	N	N	0	N	02	N
114	20241210	160713	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2670	615	1	29.93	63268721105	24926054	96.55	2415	2670	2165	2670	1440	2055	2538.36	0.26	0	-15412	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	947	13.02	1.09	06	70.31	205.00	2458.00	2670	20241210	0.00	968	20240806	175.83	2670	0.00	20241210	968	175.83	20240806	2670	0.00	20241210	968	175.83	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
115	20241210	150714	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2670	615	1	29.93	63193194815	24897767	96.45	2415	2670	2165	2670	1440	2055	2538.21	0.26	0	-14752	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	947	13.02	1.09	06	70.23	205.00	2458.00	2670	20241210	0.00	968	20240806	175.83	2670	0.00	20241210	968	175.83	20240806	2670	0.00	20241210	968	175.83	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
116	20241210	140714	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2660	605	2	29.44	58307661675	23047828	89.28	2415	2670	2165	2670	1440	2055	2529.96	0.26	0	-1251	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	943	12.98	1.08	06	65.01	205.00	2458.00	2670	20241210	-0.37	968	20240806	174.79	2670	-0.37	20241210	968	174.79	20240806	2670	-0.37	20241210	968	174.79	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
117	20241210	130713	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2515	460	2	22.38	50767399650	20129858	77.98	2415	2670	2165	2670	1440	2055	2522.12	0.26	0	35964	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	892	12.27	1.02	06	56.78	205.00	2458.00	2670	20241210	-5.81	968	20240806	159.81	2670	-5.81	20241210	968	159.81	20240806	2670	-5.81	20241210	968	159.81	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
118	20241210	120713	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2405	350	2	17.03	27145144440	10651779	41.26	2415	2670	2380	2670	1440	2055	2548.65	0.26	0	136620	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	853	11.73	0.98	06	30.04	205.00	2458.00	2670	20241210	-9.93	968	20240806	148.45	2670	-9.93	20241210	968	148.45	20240806	2670	-9.93	20241210	968	148.45	20240806	1.97	N	093240	500	177 억	90887	Y	N	0	N	01	N
119	20241210	110713	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2670	615	1	29.93	23698429620	9305232	36.05	2415	2670	2380	2670	1440	2055	2547.06	0.26	0	118041	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	947	13.02	1.09	06	26.25	205.00	2458.00	2670	20241210	0.00	968	20240806	175.83	2670	0.00	20241210	968	175.83	20240806	2670	0.00	20241210	968	175.83	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
120	20241210	100713	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2670	615	1	29.93	23569559400	9256966	35.86	2415	2670	2380	2670	1440	2055	2546.42	0.26	0	118041	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	947	13.02	1.09	06	26.11	205.00	2458.00	2670	20241210	0.00	968	20240806	175.83	2670	0.00	20241210	968	175.83	20240806	2670	0.00	20241210	968	175.83	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
121	20241210	090718	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	2530	475	2	23.11	8715548850	3535572	13.70	2415	2565	2380	2670	1440	2055	2465.70	0.26	0	49641	2463	2258	1850	1645	1237	2361	1748	177	615	500	1350	5	1	35454022	897	12.34	1.03	06	9.97	205.00	2458.00	2565	20241210	-1.36	968	20240806	161.36	2565	-1.36	20241210	968	161.36	20240806	2565	-1.36	20241210	968	161.36	20240806	1.97	N	093240	500	177 억	90887	N	N	0	N	01	N
122	20241209	160710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	472	1	29.82	47562649939	25780871	67.48	1513	2055	1442	2055	1109	1583	1844.69	0.27	0	15831	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	5	1	35454022	729	10.02	0.84	06	72.72	205.00	2458.00	2520	20240927	-18.45	968	20240806	112.29	2520	-18.45	20240927	968	112.29	20240806	2520	-18.45	20240927	968	112.29	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
123	20241209	150711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	472	1	29.82	47483836579	25742519	67.38	1513	2055	1442	2055	1109	1583	1844.60	0.27	0	-14638	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	5	1	35454022	729	10.02	0.84	06	72.61	205.00	2458.00	2520	20240927	-18.45	968	20240806	112.29	2520	-18.45	20240927	968	112.29	20240806	2520	-18.45	20240927	968	112.29	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
124	20241209	140712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	472	1	29.82	47356346434	25680480	67.22	1513	2055	1442	2055	1109	1583	1844.10	0.27	0	-18416	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	5	1	35454022	729	10.02	0.84	06	72.43	205.00	2458.00	2520	20240927	-18.45	968	20240806	112.29	2520	-18.45	20240927	968	112.29	20240806	2520	-18.45	20240927	968	112.29	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
125	20241209	130714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2055	472	1	29.82	47131732879	25571179	66.93	1513	2055	1442	2055	1109	1583	1843.19	0.27	0	-18416	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	5	1	35454022	729	10.02	0.84	06	72.12	205.00	2458.00	2520	20240927	-18.45	968	20240806	112.29	2520	-18.45	20240927	968	112.29	20240806	2520	-18.45	20240927	968	112.29	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
126	20241209	120710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	2040	457	2	28.87	45207550269	24629916	64.47	1513	2055	1442	2055	1109	1583	1835.51	0.27	0	-44147	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	5	1	35454022	723	9.95	0.83	06	69.47	205.00	2458.00	2520	20240927	-19.05	968	20240806	110.74	2520	-19.05	20240927	968	110.74	20240806	2520	-19.05	20240927	968	110.74	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
127	20241209	110712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1975	392	2	24.76	39510475760	21806931	57.08	1513	1996	1442	2055	1109	1583	1811.87	0.27	0	-84495	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	1	1	35454022	700	9.63	0.80	06	61.51	205.00	2458.00	2520	20240927	-21.63	968	20240806	104.03	2520	-21.63	20240927	968	104.03	20240806	2520	-21.63	20240927	968	104.03	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
128	20241209	100710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1792	209	2	13.20	24697643430	14098776	36.90	1513	1832	1442	2055	1109	1583	1751.80	0.27	0	-122341	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	1	1	35454022	635	8.74	0.73	06	39.77	205.00	2458.00	2520	20240927	-28.89	968	20240806	85.12	2520	-28.89	20240927	968	85.12	20240806	2520	-28.89	20240927	968	85.12	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
129	20241209	090707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1789	206	2	13.01	7153481665	4292091	11.23	1513	1811	1442	2055	1109	1583	1666.73	0.27	0	18872	1931	1757	1556	1382	1181	1844	1469	177	472	500	1040	1	1	35454022	634	8.73	0.73	06	12.11	205.00	2458.00	2520	20240927	-29.01	968	20240806	84.81	2520	-29.01	20240927	968	84.81	20240806	2520	-29.01	20240927	968	84.81	20240806	1.53	N	093240	500	177 억	94032	N	N	0	N	00	N
130	20241206	160704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1583	203	2	14.71	60216123781	37847113	77.26	1380	1730	1355	1794	966	1380	1591.10	0.33	0	-4225	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	561	7.72	0.64	06	106.75	205.00	2458.00	2520	20240927	-37.18	968	20240806	63.53	2520	-37.18	20240927	968	63.53	20240806	2520	-37.18	20240927	968	63.53	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
131	20241206	150708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1582	202	2	14.64	58093092005	36516954	74.55	1380	1730	1355	1794	966	1380	1590.91	0.33	0	105648	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	561	7.72	0.64	06	103.00	205.00	2458.00	2520	20240927	-37.22	968	20240806	63.43	2520	-37.22	20240927	968	63.43	20240806	2520	-37.22	20240927	968	63.43	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
132	20241206	140706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1643	263	2	19.06	52889160196	33306239	67.99	1380	1730	1355	1794	966	1380	1588.03	0.33	0	101911	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	583	8.01	0.67	06	93.94	205.00	2458.00	2520	20240927	-34.80	968	20240806	69.73	2520	-34.80	20240927	968	69.73	20240806	2520	-34.80	20240927	968	69.73	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
133	20241206	130706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1651	271	2	19.64	47374262824	29864297	60.97	1380	1730	1355	1794	966	1380	1586.39	0.33	0	-25446	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	585	8.05	0.67	06	84.23	205.00	2458.00	2520	20240927	-34.48	968	20240806	70.56	2520	-34.48	20240927	968	70.56	20240806	2520	-34.48	20240927	968	70.56	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
134	20241206	120703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1661	281	2	20.36	37578732290	24048351	49.09	1380	1675	1355	1794	966	1380	1562.71	0.33	0	19478	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	589	8.10	0.68	06	67.83	205.00	2458.00	2520	20240927	-34.09	968	20240806	71.59	2520	-34.09	20240927	968	71.59	20240806	2520	-34.09	20240927	968	71.59	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
135	20241206	110703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1613	233	2	16.88	30914546775	19974449	40.78	1380	1665	1355	1794	966	1380	1547.79	0.33	0	-16990	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	572	7.87	0.66	06	56.34	205.00	2458.00	2520	20240927	-35.99	968	20240806	66.63	2520	-35.99	20240927	968	66.63	20240806	2520	-35.99	20240927	968	66.63	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
136	20241206	100701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1552	172	2	12.46	15328621636	10311335	21.05	1380	1591	1355	1794	966	1380	1486.69	0.33	0	79891	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	550	7.57	0.63	06	29.08	205.00	2458.00	2520	20240927	-38.41	968	20240806	60.33	2520	-38.41	20240927	968	60.33	20240806	2520	-38.41	20240927	968	60.33	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
137	20241206	090706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1390	10	2	0.72	2012282436	1421839	2.90	1380	1499	1360	1794	966	1380	1415.52	0.33	0	20935	1800	1589	1421	1210	1042	1695	1316	177	414	500	910	1	1	35454022	493	6.78	0.57	06	4.01	205.00	2458.00	2520	20240927	-44.84	968	20240806	43.60	2520	-44.84	20240927	968	43.60	20240806	2520	-44.84	20240927	968	43.60	20240806	1.46	N	093240	500	177 억	118036	N	N	0	N	00	N
138	20241205	160654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1380	22	2	1.62	72394835460	48842205	409.85	1359	1632	1253	1765	951	1358	1482.76	2.75	0	-882893	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	489	6.73	0.56	06	137.76	205.00	2458.00	2520	20240927	-45.24	968	20240806	42.56	2520	-45.24	20240927	968	42.56	20240806	2520	-45.24	20240927	968	42.56	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
139	20241205	150658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1449	91	2	6.70	71082841709	47913483	402.06	1359	1632	1253	1765	951	1358	1484.01	2.75	0	-873533	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	514	7.07	0.59	06	135.14	205.00	2458.00	2520	20240927	-42.50	968	20240806	49.69	2520	-42.50	20240927	968	49.69	20240806	2520	-42.50	20240927	968	49.69	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
140	20241205	140647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1444	86	2	6.33	66484554498	44725762	375.31	1359	1632	1253	1765	951	1358	1486.98	2.75	0	-875856	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	512	7.04	0.59	06	126.15	205.00	2458.00	2520	20240927	-42.70	968	20240806	49.17	2520	-42.70	20240927	968	49.17	20240806	2520	-42.70	20240927	968	49.17	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
141	20241205	130654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1531	173	2	12.74	58979182919	39736614	333.44	1359	1632	1253	1765	951	1358	1484.79	2.75	0	-811629	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	543	7.47	0.62	06	112.08	205.00	2458.00	2520	20240927	-39.25	968	20240806	58.16	2520	-39.25	20240927	968	58.16	20240806	2520	-39.25	20240927	968	58.16	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
142	20241205	120655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	0	3	0.00	43915111355	29630082	248.64	1359	1632	1253	1765	951	1358	1482.82	2.75	0	-615449	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	481	6.62	0.55	06	83.57	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
143	20241205	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1321	-37	5	-2.72	41651109894	27936788	234.43	1359	1632	1253	1765	951	1358	1491.71	2.75	0	-680579	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	468	6.44	0.54	06	78.80	205.00	2458.00	2520	20240927	-47.58	968	20240806	36.47	2520	-47.58	20240927	968	36.47	20240806	2520	-47.58	20240927	968	36.47	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
144	20241205	100651	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1446	88	2	6.48	36103161115	24029759	201.64	1359	1632	1253	1765	951	1358	1503.46	2.75	0	-631130	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	513	7.05	0.59	06	67.78	205.00	2458.00	2520	20240927	-42.62	968	20240806	49.38	2520	-42.62	20240927	968	49.38	20240806	2520	-42.62	20240927	968	49.38	20240806	1.55	N	093240	500	177 억	974224	N	N	0	N	00	N
145	20241205	090655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1494	136	2	10.01	9043222060	6507667	54.61	1359	1494	1253	1765	951	1358	1390.47	2.75	0	-156499	1449	1403	1312	1266	1175	1426	1289	177	407	500	890	1	1	35454022	530	7.29	0.61	06	18.36	205.00	2458.00	2520	20240927	-40.71	968	20240806	54.34	2520	-40.71	20240927	968	54.34	20240806	2520	-40.71	20240927	968	54.34	20240806	1.55	N	093240	500	177 억	974224	Y	N	0	N	00	N
146	20241204	160643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15647942746	11906097	1543.98	1307	1358	1221	1358	732	1045	1314.47	2.99	0	-71234	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.58	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
147	20241204	150645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15645475260	11904280	1543.74	1307	1358	1221	1358	732	1045	1314.47	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.58	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
148	20241204	140643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15641375458	11901261	1543.35	1307	1358	1221	1358	732	1045	1314.46	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.57	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
149	20241204	130641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15625474636	11889552	1541.83	1307	1358	1221	1358	732	1045	1314.41	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.54	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
150	20241204	120639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15617751690	11883865	1541.09	1307	1358	1221	1358	732	1045	1314.39	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.52	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
151	20241204	110630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15523907100	11814760	1532.13	1307	1358	1221	1358	732	1045	1314.14	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.32	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
152	20241204	100634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	313	1	29.95	15488949464	11789018	1528.79	1307	1358	1221	1358	732	1045	1314.04	2.99	0	-71233	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	481	6.62	0.55	06	33.25	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
153	20241204	090644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1326	281	2	26.89	5638841539	4248976	551.01	1307	1358	1293	1358	732	1045	1327.67	2.99	0	-69164	1075	1059	1039	1023	1003	1068	1032	177	313	500	680	1	1	35454022	470	6.47	0.54	06	11.98	205.00	2458.00	2520	20240927	-47.38	968	20240806	36.98	2520	-47.38	20240927	968	36.98	20240806	2520	-47.38	20240927	968	36.98	20240806	1.37	N	093240	500	177 억	1060122	N	N	1	N	00	N
154	20241203	160707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1045	25	2	2.45	795922260	770532	61.09	1020	1055	1019	1326	714	1020	1032.95	2.35	0	224972	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	370	5.10	0.43	06	2.17	205.00	2458.00	2520	20240927	-58.53	968	20240806	7.95	2520	-58.53	20240927	968	7.95	20240806	2520	-58.53	20240927	968	7.95	20240806	1.45	N	093240	500	177 억	833907	N	N	1	N	00	N
155	20241203	150737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1030	10	2	0.98	740516292	717172	56.86	1020	1055	1019	1326	714	1020	1032.55	2.35	0	207725	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	365	5.02	0.42	06	2.02	205.00	2458.00	2520	20240927	-59.13	968	20240806	6.40	2520	-59.13	20240927	968	6.40	20240806	2520	-59.13	20240927	968	6.40	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
156	20241203	140724	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1024	4	2	0.39	565506893	546112	43.30	1020	1055	1019	1326	714	1020	1035.52	2.35	0	128271	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	363	5.00	0.42	06	1.54	205.00	2458.00	2520	20240927	-59.37	968	20240806	5.79	2520	-59.37	20240927	968	5.79	20240806	2520	-59.37	20240927	968	5.79	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
157	20241203	130723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1050	30	2	2.94	328971727	316088	25.06	1020	1055	1020	1326	714	1020	1040.76	2.35	0	82188	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	372	5.12	0.43	06	0.89	205.00	2458.00	2520	20240927	-58.33	968	20240806	8.47	2520	-58.33	20240927	968	8.47	20240806	2520	-58.33	20240927	968	8.47	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
158	20241203	120733	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1051	31	2	3.04	303637408	292017	23.15	1020	1053	1020	1326	714	1020	1039.80	2.35	0	70717	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	373	5.13	0.43	06	0.82	205.00	2458.00	2520	20240927	-58.29	968	20240806	8.57	2520	-58.29	20240927	968	8.57	20240806	2520	-58.29	20240927	968	8.57	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
159	20241203	110717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1048	28	2	2.75	284783299	274036	21.73	1020	1053	1020	1326	714	1020	1039.22	2.35	0	60978	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	372	5.11	0.43	06	0.77	205.00	2458.00	2520	20240927	-58.41	968	20240806	8.26	2520	-58.41	20240927	968	8.26	20240806	2520	-58.41	20240927	968	8.26	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
160	20241203	100706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1044	24	2	2.35	174884903	168798	13.38	1020	1044	1020	1326	714	1020	1036.07	2.35	0	29165	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	370	5.09	0.42	06	0.48	205.00	2458.00	2520	20240927	-58.57	968	20240806	7.85	2520	-58.57	20240927	968	7.85	20240806	2520	-58.57	20240927	968	7.85	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
161	20241203	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1040	20	2	1.96	71379158	68931	5.46	1020	1044	1020	1326	714	1020	1035.53	2.35	0	-6339	1141	1080	1048	987	955	1064	971	177	306	500	670	1	1	35454022	369	5.07	0.42	06	0.19	205.00	2458.00	2520	20240927	-58.73	968	20240806	7.44	2520	-58.73	20240927	968	7.44	20240806	2520	-58.73	20240927	968	7.44	20240806	1.45	N	093240	500	177 억	833907	N	N	0	N	00	N
162	20241202	160648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1020	-80	5	-7.27	1308588602	1257239	202.91	1099	1109	1016	1430	770	1100	1040.90	2.27	0	35822	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	362	4.98	0.41	06	3.55	205.00	2458.00	2520	20240927	-59.52	968	20240806	5.37	2520	-59.52	20240927	968	5.37	20240806	2520	-59.52	20240927	968	5.37	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
163	20241202	150742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1017	-83	5	-7.55	1262787921	1212458	195.68	1099	1109	1016	1430	770	1100	1041.51	2.27	0	40268	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	361	4.96	0.41	06	3.42	205.00	2458.00	2520	20240927	-59.64	968	20240806	5.06	2520	-59.64	20240927	968	5.06	20240806	2520	-59.64	20240927	968	5.06	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
164	20241202	140712	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1022	-78	5	-7.09	1149362072	1101143	177.72	1099	1109	1018	1430	770	1100	1043.79	2.27	0	25334	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	362	4.99	0.42	06	3.11	205.00	2458.00	2520	20240927	-59.44	968	20240806	5.58	2520	-59.44	20240927	968	5.58	20240806	2520	-59.44	20240927	968	5.58	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
165	20241202	130706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1018	-82	5	-7.45	1029735602	983963	158.80	1099	1109	1018	1430	770	1100	1046.52	2.27	0	-10678	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	361	4.97	0.41	06	2.78	205.00	2458.00	2520	20240927	-59.60	968	20240806	5.17	2520	-59.60	20240927	968	5.17	20240806	2520	-59.60	20240927	968	5.17	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
166	20241202	120721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1033	-67	5	-6.09	899282773	856272	138.20	1099	1109	1019	1430	770	1100	1050.23	2.27	0	5265	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	366	5.04	0.42	06	2.42	205.00	2458.00	2520	20240927	-59.01	968	20240806	6.71	2520	-59.01	20240927	968	6.71	20240806	2520	-59.01	20240927	968	6.71	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
167	20241202	110642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1030	-70	5	-6.36	654356078	617609	99.68	1099	1109	1027	1430	770	1100	1059.50	2.27	0	-3731	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	365	5.02	0.42	06	1.74	205.00	2458.00	2520	20240927	-59.13	968	20240806	6.40	2520	-59.13	20240927	968	6.40	20240806	2520	-59.13	20240927	968	6.40	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
168	20241202	100644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1055	-45	5	-4.09	305438921	282215	45.55	1099	1109	1051	1430	770	1100	1082.29	2.27	0	22307	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	374	5.15	0.43	06	0.80	205.00	2458.00	2520	20240927	-58.13	968	20240806	8.99	2520	-58.13	20240927	968	8.99	20240806	2520	-58.13	20240927	968	8.99	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N
169	20241202	090642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1104	4	2	0.36	81057608	73696	11.89	1099	1107	1092	1430	770	1100	1099.89	2.27	0	60416	1155	1127	1103	1075	1051	1141	1089	177	330	500	720	1	1	35454022	391	5.39	0.45	06	0.21	205.00	2458.00	2520	20240927	-56.19	968	20240806	14.05	2520	-56.19	20240927	968	14.05	20240806	2520	-56.19	20240927	968	14.05	20240806	1.50	N	093240	500	177 억	803236	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History