KissMeData/001070/price/prices-20250101.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5630	-110	5	-1.92	53779950	9522	210.38	5750	5750	5580	7460	4020	5740	5647.97	0.26	2425	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	298	-8.12	0.18	12	0.18	-693.00	31283.00	8340	20240216	-32.49	4730	20241209	19.03	5850	-3.76	20250109	5260	7.03	20250102	8340	-32.49	20240216	4730	19.03	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
3	20250124	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5640	-100	5	-1.74	48836790	8644	190.99	5750	5750	5580	7460	4020	5740	5649.79	0.26	3239	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	299	-8.14	0.18	12	0.16	-693.00	31283.00	8340	20240216	-32.37	4730	20241209	19.24	5850	-3.59	20250109	5260	7.22	20250102	8340	-32.37	20240216	4730	19.24	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
4	20250124	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5630	-110	5	-1.92	48172270	8526	188.38	5750	5750	5580	7460	4020	5740	5650.04	0.26	3229	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	298	-8.12	0.18	12	0.16	-693.00	31283.00	8340	20240216	-32.49	4730	20241209	19.03	5850	-3.76	20250109	5260	7.03	20250102	8340	-32.49	20240216	4730	19.03	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
5	20250124	130116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-70	5	-1.22	40361800	7142	157.80	5750	5750	5580	7460	4020	5740	5651.33	0.26	3159	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	301	-8.18	0.18	12	0.13	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
6	20250124	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	-90	5	-1.57	40067540	7090	156.65	5750	5750	5580	7460	4020	5740	5651.28	0.26	3159	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	299	-8.15	0.18	12	0.13	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5850	-3.42	20250109	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
7	20250124	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-70	5	-1.22	38660680	6841	151.15	5750	5750	5580	7460	4020	5740	5651.32	0.26	3145	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	301	-8.18	0.18	12	0.13	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
8	20250124	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5720	-20	5	-0.35	31976820	5664	125.14	5750	5750	5580	7460	4020	5740	5645.62	0.26	3113	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	303	-8.25	0.18	12	0.11	-693.00	31283.00	8340	20240216	-31.41	4730	20241209	20.93	5850	-2.22	20250109	5260	8.75	20250102	8340	-31.41	20240216	4730	20.93	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
9	20250124	090116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5670	-70	5	-1.22	3434750	604	13.35	5750	5750	5670	7460	4020	5740	5686.67	0.26	448	5826	5782	5746	5702	5666	5765	5685	53	1720	1000	4010	10	1	5300000	301	-8.18	0.18	12	0.01	-693.00	31283.00	8340	20240216	-32.01	4730	20241209	19.87	5850	-3.08	20250109	5260	7.79	20250102	8340	-32.01	20240216	4730	19.87	20241209	N	001070	1000	53 억	13980	N	N	0	N	N
10	20250123	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	25877330	4508	51.08	5790	5790	5710	7460	4020	5740	5740.31	0.26	1922	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.09	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
11	20250123	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	18611040	3240	36.71	5790	5790	5710	7460	4020	5740	5744.15	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.06	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
12	20250123	140116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	18576600	3234	36.64	5790	5790	5710	7460	4020	5740	5744.16	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.06	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
13	20250123	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	17405640	3030	34.33	5790	5790	5710	7460	4020	5740	5744.44	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.06	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
14	20250123	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	13990510	2434	27.58	5790	5790	5710	7460	4020	5740	5747.95	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
15	20250123	110116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	13956120	2428	27.51	5790	5790	5710	7460	4020	5740	5747.99	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.05	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
16	20250123	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	0	3	0.00	13080520	2275	25.78	5790	5790	5730	7460	4020	5740	5749.68	0.26	1926	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	304	-8.28	0.18	12	0.04	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
17	20250123	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	50	2	0.87	509470	88	1.00	5790	5790	5740	7460	4020	5740	5789.43	0.26	-10	5986	5862	5706	5582	5426	5785	5505	53	1720	1000	4010	10	1	5300000	307	-8.35	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13982	N	N	0	N	N
18	20250122	160116	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	-50	5	-0.86	50145120	8826	81.11	5820	5830	5550	7520	4060	5790	5681.52	0.26	1934	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	304	-8.28	0.18	12	0.17	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
19	20250122	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	-50	5	-0.86	49571120	8726	80.19	5820	5830	5550	7520	4060	5790	5680.85	0.26	1958	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	304	-8.28	0.18	12	0.16	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
20	20250122	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	-60	5	-1.04	48846580	8599	79.02	5820	5830	5550	7520	4060	5790	5680.50	0.26	1958	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	304	-8.27	0.18	12	0.16	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5850	-2.05	20250109	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
21	20250122	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	-50	5	-0.86	43019860	7577	69.63	5820	5830	5550	7520	4060	5790	5677.69	0.26	1935	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	304	-8.28	0.18	12	0.14	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
22	20250122	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	-60	5	-1.04	40624170	7159	65.79	5820	5830	5550	7520	4060	5790	5674.56	0.26	1935	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	304	-8.27	0.18	12	0.14	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5850	-2.05	20250109	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
23	20250122	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5660	-130	5	-2.25	38085420	6712	61.68	5820	5830	5550	7520	4060	5790	5674.23	0.26	1936	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	300	-8.17	0.18	12	0.13	-693.00	31283.00	8340	20240216	-32.13	4730	20241209	19.66	5850	-3.25	20250109	5260	7.60	20250102	8340	-32.13	20240216	4730	19.66	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
24	20250122	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	10	2	0.17	2375080	409	3.76	5820	5830	5790	7520	4060	5790	5807.04	0.26	28	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	307	-8.37	0.19	12	0.01	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
25	20250122	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5820	30	2	0.52	69840	12	0.11	5820	5820	5820	7520	4060	5790	5820.00	0.26	0	5843	5816	5793	5766	5743	5815	5765	53	1730	1000	4050	10	1	5300000	308	-8.40	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.22	4730	20241209	23.04	5850	-0.51	20250109	5260	10.65	20250102	8340	-30.22	20240216	4730	23.04	20241209	N	001070	1000	53 억	13980	N	N	1	N	N
26	20250121	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	20	2	0.35	62946210	10882	277.60	5790	5820	5770	7500	4040	5770	5784.43	0.26	1962	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.35	0.19	12	0.21	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
27	20250121	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	20	2	0.35	39377310	6813	173.80	5790	5820	5770	7500	4040	5770	5779.73	0.26	1961	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.35	0.19	12	0.13	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
28	20250121	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	20	2	0.35	38138720	6599	168.34	5790	5820	5770	7500	4040	5770	5779.47	0.26	1959	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.35	0.19	12	0.12	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
29	20250121	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	10	2	0.17	31303730	5416	138.16	5790	5820	5770	7500	4040	5770	5779.86	0.26	1953	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	306	-8.34	0.18	12	0.10	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
30	20250121	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	20	2	0.35	31193840	5397	137.68	5790	5820	5770	7500	4040	5770	5779.85	0.26	1953	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.35	0.19	12	0.10	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
31	20250121	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	30	2	0.52	24467290	4235	108.04	5790	5820	5770	7500	4040	5770	5777.40	0.26	1192	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.37	0.19	12	0.08	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
32	20250121	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	30	2	0.52	23818590	4123	105.18	5790	5820	5770	7500	4040	5770	5777.00	0.26	1084	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.37	0.19	12	0.08	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
33	20250121	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	20	2	0.35	5790	1	0.03	5790	5790	5790	7500	4040	5770	5790.00	0.26	0	5850	5810	5780	5740	5710	5795	5725	53	1730	1000	4030	10	1	5300000	307	-8.35	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
34	20250120	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-20	5	-0.35	22643400	3920	49.91	5790	5820	5750	7520	4060	5790	5776.38	0.26	433	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	306	-8.33	0.18	12	0.07	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13970	N	N	3	N	N
35	20250120	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	0	3	0.00	20646950	3574	45.51	5790	5820	5750	7520	4060	5790	5776.99	0.26	432	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	307	-8.35	0.19	12	0.07	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
36	20250120	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	10	2	0.17	16617110	2878	36.64	5790	5820	5750	7520	4060	5790	5773.84	0.26	432	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	307	-8.37	0.19	12	0.05	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
37	20250120	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	10	2	0.17	16617110	2878	36.64	5790	5820	5750	7520	4060	5790	5773.84	0.26	432	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	307	-8.37	0.19	12	0.05	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
38	20250120	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	10	2	0.17	16014940	2774	35.32	5790	5820	5750	7520	4060	5790	5773.23	0.26	432	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	307	-8.37	0.19	12	0.05	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
39	20250120	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5810	20	2	0.35	14912720	2584	32.90	5790	5820	5750	7520	4060	5790	5771.18	0.26	432	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	308	-8.38	0.19	12	0.05	-693.00	31283.00	8340	20240216	-30.34	4730	20241209	22.83	5850	-0.68	20250109	5260	10.46	20250102	8340	-30.34	20240216	4730	22.83	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
40	20250120	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5810	20	2	0.35	6628210	1151	14.65	5790	5820	5750	7520	4060	5790	5758.65	0.26	426	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	308	-8.38	0.19	12	0.02	-693.00	31283.00	8340	20240216	-30.34	4730	20241209	22.83	5850	-0.68	20250109	5260	10.46	20250102	8340	-30.34	20240216	4730	22.83	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
41	20250120	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5820	30	2	0.52	52150	9	0.11	5790	5820	5790	7520	4060	5790	5794.44	0.26	-7	5883	5836	5773	5726	5663	5805	5695	53	1730	1000	4050	10	1	5300000	308	-8.40	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.22	4730	20241209	23.04	5850	-0.51	20250109	5260	10.65	20250102	8340	-30.22	20240216	4730	23.04	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
42	20250117	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	45215280	7854	39.24	5820	5820	5710	7510	4050	5780	5756.97	0.26	1959	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.15	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
43	20250117	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	-40	5	-0.69	42422170	7371	36.83	5820	5820	5710	7510	4050	5780	5755.28	0.26	2092	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	304	-8.28	0.18	12	0.14	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5850	-1.88	20250109	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
44	20250117	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5760	-20	5	-0.35	37375160	6493	32.44	5820	5820	5710	7510	4050	5780	5756.22	0.26	2090	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	305	-8.31	0.18	12	0.12	-693.00	31283.00	8340	20240216	-30.94	4730	20241209	21.78	5850	-1.54	20250109	5260	9.51	20250102	8340	-30.94	20240216	4730	21.78	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
45	20250117	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	36096330	6270	31.32	5820	5820	5720	7510	4050	5780	5756.99	0.26	2090	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.12	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
46	20250117	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	36061750	6264	31.29	5820	5820	5720	7510	4050	5780	5756.98	0.26	2086	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.12	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
47	20250117	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	28627530	4974	24.85	5820	5820	5720	7510	4050	5780	5755.43	0.26	2101	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.09	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
48	20250117	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	28598670	4969	24.83	5820	5820	5720	7510	4050	5780	5755.42	0.26	2101	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.09	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
49	20250117	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5820	40	2	0.69	506340	87	0.43	5820	5820	5820	7510	4050	5780	5820.00	0.26	0	5893	5836	5763	5706	5633	5845	5715	53	1730	1000	4040	10	1	5300000	308	-8.40	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.22	4730	20241209	23.04	5850	-0.51	20250109	5260	10.65	20250102	8340	-30.22	20240216	4730	23.04	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
50	20250116	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	115147200	20013	1674.73	5780	5820	5690	7510	4050	5780	5753.62	0.27	-81	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.38	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	14054	N	N	2	N	N
51	20250116	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	114661680	19929	1667.70	5780	5820	5690	7510	4050	5780	5753.51	0.27	-61	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.38	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
52	20250116	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	112584480	19569	1637.57	5780	5820	5690	7510	4050	5780	5753.21	0.27	-59	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.37	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
53	20250116	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	20	2	0.35	66235500	11505	962.76	5780	5820	5690	7510	4050	5780	5757.11	0.27	-68	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	307	-8.37	0.19	12	0.22	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
54	20250116	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	60857400	10570	884.52	5780	5820	5690	7510	4050	5780	5757.56	0.27	-68	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.20	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
55	20250116	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	55851720	9703	811.97	5780	5820	5690	7510	4050	5780	5756.13	0.27	140	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.18	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
56	20250116	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	20	2	0.35	11685030	2023	169.29	5780	5820	5770	7510	4050	5780	5776.09	0.27	-65	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	307	-8.37	0.19	12	0.04	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
57	20250116	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	115600	20	1.67	5780	5780	5780	7510	4050	5780	5780.00	0.27	0	5880	5830	5780	5730	5680	5830	5730	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.00	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	14054	N	N	1	N	N
58	20250115	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	6888050	1195	17.60	5780	5830	5730	7510	4050	5780	5764.05	0.26	87	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13967	N	N	1	N	N
59	20250115	150115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	6818690	1183	17.42	5780	5830	5730	7510	4050	5780	5763.90	0.26	87	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
60	20250115	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	6812910	1182	17.41	5780	5830	5730	7510	4050	5780	5763.88	0.26	87	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
61	20250115	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	6807130	1181	17.39	5780	5830	5730	7510	4050	5780	5763.87	0.26	87	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
62	20250115	120115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5810	30	2	0.52	6795560	1179	17.36	5780	5830	5730	7510	4050	5780	5763.83	0.26	88	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	308	-8.38	0.19	12	0.02	-693.00	31283.00	8340	20240216	-30.34	4730	20241209	22.83	5850	-0.68	20250109	5260	10.46	20250102	8340	-30.34	20240216	4730	22.83	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
63	20250115	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	4781390	828	12.19	5780	5830	5760	7510	4050	5780	5774.63	0.26	88	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
64	20250115	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5810	30	2	0.52	960400	166	2.44	5780	5830	5780	7510	4050	5780	5785.54	0.26	0	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	308	-8.38	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.34	4730	20241209	22.83	5850	-0.68	20250109	5260	10.46	20250102	8340	-30.34	20240216	4730	22.83	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
65	20250115	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5830	50	2	0.87	277490	48	0.71	5780	5830	5780	7510	4050	5780	5781.04	0.26	0	5826	5802	5766	5742	5706	5785	5725	53	1730	1000	4040	10	1	5300000	309	-8.41	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.10	4730	20241209	23.26	5850	-0.34	20250109	5260	10.84	20250102	8340	-30.10	20240216	4730	23.26	20241209	N	001070	1000	53 억	13967	N	N	0	N	N
66	20250114	160115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	39094900	6787	154.39	5790	5790	5730	7520	4060	5790	5760.26	0.26	-4	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.13	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
67	20250114	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	35829190	6222	141.54	5790	5790	5730	7520	4060	5790	5758.47	0.26	-1	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.12	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
68	20250114	140115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	35817650	6220	141.49	5790	5790	5730	7520	4060	5790	5758.46	0.26	-1	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.12	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
69	20250114	130115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-20	5	-0.35	34820880	6047	137.56	5790	5790	5730	7520	4060	5790	5758.37	0.26	3	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.33	0.18	12	0.11	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
70	20250114	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	34815110	6046	137.53	5790	5790	5730	7520	4060	5790	5758.37	0.26	3	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.11	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
71	20250114	110115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	907210	157	3.57	5790	5790	5730	7520	4060	5790	5778.41	0.26	3	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.00	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
72	20250114	100115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-10	5	-0.17	219390	38	0.86	5790	5790	5730	7520	4060	5790	5773.42	0.26	0	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	306	-8.34	0.18	12	0.00	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
73	20250114	090115	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	0	3	0.00	17370	3	0.07	5790	5790	5790	7520	4060	5790	5790.00	0.26	0	5903	5846	5763	5706	5623	5875	5735	53	1730	1000	4050	10	1	5300000	307	-8.35	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13971	N	N	0	N	N
74	20250113	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	25276180	4396	45.18	5770	5820	5680	7510	4050	5780	5749.81	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.08	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
75	20250113	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5710	-70	5	-1.21	25119950	4369	44.91	5770	5820	5680	7510	4050	5780	5749.59	0.26	20	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	303	-8.24	0.18	12	0.08	-693.00	31283.00	8340	20240216	-31.53	4730	20241209	20.72	5850	-2.39	20250109	5260	8.56	20250102	8340	-31.53	20240216	4730	20.72	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
76	20250113	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5750	-30	5	-0.52	20308030	3527	36.25	5770	5820	5680	7510	4050	5780	5757.88	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	305	-8.30	0.18	12	0.07	-693.00	31283.00	8340	20240216	-31.06	4730	20241209	21.56	5850	-1.71	20250109	5260	9.32	20250102	8340	-31.06	20240216	4730	21.56	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
77	20250113	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	13024080	2261	23.24	5770	5820	5680	7510	4050	5780	5760.32	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.04	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
78	20250113	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	12815900	2225	22.87	5770	5820	5680	7510	4050	5780	5759.96	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.04	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
79	20250113	110114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	20	2	0.35	12792740	2221	22.83	5770	5820	5680	7510	4050	5780	5759.90	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	307	-8.37	0.19	12	0.04	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
80	20250113	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	505460	88	0.90	5770	5770	5680	7510	4050	5780	5743.86	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.00	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
81	20250113	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	57700	10	0.10	5770	5770	5770	7510	4050	5780	5770.00	0.26	0	5900	5840	5770	5710	5640	5805	5675	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.00	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13971	N	N	4	N	N
82	20250110	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	-20	5	-0.34	55832140	9729	183.91	5830	5830	5700	7540	4060	5800	5738.73	0.26	-10	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	306	-8.34	0.18	12	0.18	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13985	N	N	4	N	N
83	20250110	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5760	-40	5	-0.69	51946530	9056	171.19	5830	5830	5700	7540	4060	5800	5736.15	0.26	13	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	305	-8.31	0.18	12	0.17	-693.00	31283.00	8340	20240216	-30.94	4730	20241209	21.78	5850	-1.54	20250109	5260	9.51	20250102	8340	-30.94	20240216	4730	21.78	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
84	20250110	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-30	5	-0.52	50338890	8776	165.90	5830	5830	5700	7540	4060	5800	5735.97	0.26	13	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	306	-8.33	0.18	12	0.17	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
85	20250110	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	-70	5	-1.21	49756120	8675	163.99	5830	5830	5700	7540	4060	5800	5735.58	0.26	13	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	304	-8.27	0.18	12	0.16	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5850	-2.05	20250109	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
86	20250110	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5760	-40	5	-0.69	5559210	963	18.20	5830	5830	5730	7540	4060	5800	5772.80	0.26	4	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	305	-8.31	0.18	12	0.02	-693.00	31283.00	8340	20240216	-30.94	4730	20241209	21.78	5850	-1.54	20250109	5260	9.51	20250102	8340	-30.94	20240216	4730	21.78	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
87	20250110	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5810	10	2	0.17	3649330	631	11.93	5830	5830	5770	7540	4060	5800	5783.41	0.26	0	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	308	-8.38	0.19	12	0.01	-693.00	31283.00	8340	20240216	-30.34	4730	20241209	22.83	5850	-0.68	20250109	5260	10.46	20250102	8340	-30.34	20240216	4730	22.83	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
88	20250110	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5830	30	2	0.52	99100	17	0.32	5830	5830	5820	7540	4060	5800	5829.41	0.26	0	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	309	-8.41	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.10	4730	20241209	23.26	5850	-0.34	20250109	5260	10.84	20250102	8340	-30.10	20240216	4730	23.26	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
89	20250110	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.26	0	5920	5860	5790	5730	5660	5890	5760	53	1740	1000	4060	10	1	5300000	307	-8.37	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13985	N	N	1	N	N
90	20250109	160114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5800	20	2	0.35	30511110	5290	63.17	5780	5850	5720	7510	4050	5780	5767.70	0.26	-9	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	307	-8.37	0.19	12	0.10	-693.00	31283.00	8340	20240216	-30.46	4730	20241209	22.62	5850	-0.85	20250109	5260	10.27	20250102	8340	-30.46	20240216	4730	22.62	20241209	N	001070	1000	53 억	13998	N	N	1	N	N
91	20250109	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	29606520	5134	61.31	5780	5850	5720	7510	4050	5780	5766.75	0.26	74	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.10	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
92	20250109	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	29009290	5031	60.08	5780	5850	5720	7510	4050	5780	5766.11	0.26	74	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.09	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
93	20250109	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	22593260	3920	46.81	5780	5850	5720	7510	4050	5780	5763.59	0.26	74	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.07	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
94	20250109	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5770	-10	5	-0.17	21514270	3733	44.58	5780	5850	5720	7510	4050	5780	5763.27	0.26	74	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	306	-8.33	0.18	12	0.07	-693.00	31283.00	8340	20240216	-30.82	4730	20241209	21.99	5850	-1.37	20250109	5260	9.70	20250102	8340	-30.82	20240216	4730	21.99	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
95	20250109	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5790	10	2	0.17	6921220	1197	14.29	5780	5850	5720	7510	4050	5780	5782.14	0.26	78	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	307	-8.35	0.19	12	0.02	-693.00	31283.00	8340	20240216	-30.58	4730	20241209	22.41	5850	-1.03	20250109	5260	10.08	20250102	8340	-30.58	20240216	4730	22.41	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
96	20250109	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	0	3	0.00	2909110	502	5.99	5780	5850	5720	7510	4050	5780	5795.04	0.26	-10	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	306	-8.34	0.18	12	0.01	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5850	-1.20	20250109	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
97	20250109	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5820	40	2	0.69	485600	84	1.00	5780	5820	5780	7510	4050	5780	5780.95	0.26	-1	5973	5876	5713	5616	5453	5925	5665	53	1730	1000	4040	10	1	5300000	308	-8.40	0.19	12	0.00	-693.00	31283.00	8340	20240216	-30.22	4730	20241209	23.04	5820	0.00	20250109	5260	10.65	20250102	8340	-30.22	20240216	4730	23.04	20241209	N	001070	1000	53 억	13998	N	N	2	N	N
98	20250108	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	160	2	2.85	48141330	8374	60.24	5550	5810	5550	7300	3940	5620	5748.90	0.26	22	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	306	-8.34	0.18	12	0.16	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5810	-0.52	20250108	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13976	N	N	2	N	N
99	20250108	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	110	2	1.96	45725810	7956	57.24	5550	5810	5550	7300	3940	5620	5747.34	0.26	30	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	304	-8.27	0.18	12	0.15	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5810	-1.38	20250108	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
100	20250108	140114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5700	80	2	1.42	40442060	7031	50.58	5550	5810	5550	7300	3940	5620	5751.96	0.26	30	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	302	-8.23	0.18	12	0.13	-693.00	31283.00	8340	20240216	-31.65	4730	20241209	20.51	5810	-1.89	20250108	5260	8.37	20250102	8340	-31.65	20240216	4730	20.51	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
101	20250108	130114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5730	110	2	1.96	37046400	6436	46.30	5550	5810	5550	7300	3940	5620	5756.12	0.26	30	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	304	-8.27	0.18	12	0.12	-693.00	31283.00	8340	20240216	-31.29	4730	20241209	21.14	5810	-1.38	20250108	5260	8.94	20250102	8340	-31.29	20240216	4730	21.14	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
102	20250108	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5740	120	2	2.14	34952730	6070	43.67	5550	5810	5550	7300	3940	5620	5758.28	0.26	30	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	304	-8.28	0.18	12	0.11	-693.00	31283.00	8340	20240216	-31.18	4730	20241209	21.35	5810	-1.20	20250108	5260	9.13	20250102	8340	-31.18	20240216	4730	21.35	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
103	20250108	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5710	90	2	1.60	33669600	5846	42.06	5550	5810	5550	7300	3940	5620	5759.43	0.26	31	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	303	-8.24	0.18	12	0.11	-693.00	31283.00	8340	20240216	-31.53	4730	20241209	20.72	5810	-1.72	20250108	5260	8.56	20250102	8340	-31.53	20240216	4730	20.72	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
104	20250108	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5780	160	2	2.85	25688910	4451	32.02	5550	5810	5550	7300	3940	5620	5771.49	0.26	31	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	306	-8.34	0.18	12	0.08	-693.00	31283.00	8340	20240216	-30.70	4730	20241209	22.20	5810	-0.52	20250108	5260	9.89	20250102	8340	-30.70	20240216	4730	22.20	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
105	20250108	090114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5650	30	2	0.53	194350	35	0.25	5550	5650	5550	7300	3940	5620	5552.86	0.26	0	5766	5692	5576	5502	5386	5730	5540	53	1680	1000	3930	10	1	5300000	299	-8.15	0.18	12	0.00	-693.00	31283.00	8340	20240216	-32.25	4730	20241209	19.45	5650	0.00	20250107	5260	7.41	20250102	8340	-32.25	20240216	4730	19.45	20241209	N	001070	1000	53 억	13976	N	N	1	N	N
106	20250107	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5620	100	2	1.81	75474130	13490	100.91	5520	5650	5460	7170	3870	5520	5594.61	0.26	5	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	298	-8.11	0.18	12	0.25	-693.00	31283.00	8340	20240216	-32.61	4730	20241209	18.82	5650	-0.53	20250107	5260	6.84	20250102	8340	-32.61	20240216	4730	18.82	20241209	N	001070	1000	53 억	13970	N	N	1	N	N
107	20250107	150114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5620	100	2	1.81	74145290	13253	99.13	5520	5650	5460	7170	3870	5520	5594.60	0.26	6	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	298	-8.11	0.18	12	0.25	-693.00	31283.00	8340	20240216	-32.61	4730	20241209	18.82	5650	-0.53	20250107	5260	6.84	20250102	8340	-32.61	20240216	4730	18.82	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
108	20250107	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5610	90	2	1.63	71127100	12716	95.12	5520	5650	5460	7170	3870	5520	5593.51	0.26	6	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	297	-8.10	0.18	12	0.24	-693.00	31283.00	8340	20240216	-32.73	4730	20241209	18.60	5650	-0.71	20250107	5260	6.65	20250102	8340	-32.73	20240216	4730	18.60	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
109	20250107	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5630	110	2	1.99	66849360	11956	89.43	5520	5650	5460	7170	3870	5520	5591.28	0.26	6	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	298	-8.12	0.18	12	0.23	-693.00	31283.00	8340	20240216	-32.49	4730	20241209	19.03	5650	-0.35	20250107	5260	7.03	20250102	8340	-32.49	20240216	4730	19.03	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
110	20250107	120114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5620	100	2	1.81	65248600	11671	87.30	5520	5650	5460	7170	3870	5520	5590.66	0.26	6	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	298	-8.11	0.18	12	0.22	-693.00	31283.00	8340	20240216	-32.61	4730	20241209	18.82	5650	-0.53	20250107	5260	6.84	20250102	8340	-32.61	20240216	4730	18.82	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
111	20250107	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5600	80	2	1.45	47540120	8515	63.69	5520	5650	5460	7170	3870	5520	5583.10	0.26	6	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	297	-8.08	0.18	12	0.16	-693.00	31283.00	8340	20240216	-32.85	4730	20241209	18.39	5650	-0.88	20250107	5260	6.46	20250102	8340	-32.85	20240216	4730	18.39	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
112	20250107	100114	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5600	80	2	1.45	23716280	4253	31.81	5520	5650	5460	7170	3870	5520	5576.36	0.26	1	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	297	-8.08	0.18	12	0.08	-693.00	31283.00	8340	20240216	-32.85	4730	20241209	18.39	5650	-0.88	20250107	5260	6.46	20250102	8340	-32.85	20240216	4730	18.39	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
113	20250107	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5520	0	3	0.00	242880	44	0.33	5520	5520	5520	7170	3870	5520	5520.00	0.26	0	5653	5586	5453	5386	5253	5620	5420	53	1650	1000	3860	10	1	5300000	293	-7.97	0.18	12	0.00	-693.00	31283.00	8340	20240216	-33.81	4730	20241209	16.70	5520	0.00	20250106	5260	4.94	20250102	8340	-33.81	20240216	4730	16.70	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
114	20250106	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5520	170	2	3.18	72531410	13368	485.93	5390	5520	5320	6950	3750	5350	5425.75	0.26	4	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	293	-7.97	0.18	12	0.25	-693.00	31283.00	8340	20240216	-33.81	4730	20241209	16.70	5520	0.00	20250106	5260	4.94	20250102	8340	-33.81	20240216	4730	16.70	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
115	20250106	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5470	120	2	2.24	69559660	12828	466.30	5390	5490	5320	6950	3750	5350	5422.49	0.26	14	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	290	-7.89	0.17	12	0.24	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	5490	-0.36	20250106	5260	3.99	20250102	8340	-34.41	20240216	4730	15.64	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
116	20250106	140113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5460	110	2	2.06	60896170	11235	408.40	5390	5490	5320	6950	3750	5350	5420.22	0.26	12	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	289	-7.88	0.17	12	0.21	-693.00	31283.00	8340	20240216	-34.53	4730	20241209	15.43	5490	-0.55	20250106	5260	3.80	20250102	8340	-34.53	20240216	4730	15.43	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
117	20250106	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5440	90	2	1.68	60868860	11230	408.22	5390	5490	5320	6950	3750	5350	5420.20	0.26	12	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	288	-7.85	0.17	12	0.21	-693.00	31283.00	8340	20240216	-34.77	4730	20241209	15.01	5490	-0.91	20250106	5260	3.42	20250102	8340	-34.77	20240216	4730	15.01	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
118	20250106	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5470	120	2	2.24	51719310	9554	347.29	5390	5490	5320	6950	3750	5350	5413.37	0.26	12	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	290	-7.89	0.17	12	0.18	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	5490	-0.36	20250106	5260	3.99	20250102	8340	-34.41	20240216	4730	15.64	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
119	20250106	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5470	120	2	2.24	36690150	6791	246.86	5390	5490	5320	6950	3750	5350	5402.76	0.26	12	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	290	-7.89	0.17	12	0.13	-693.00	31283.00	8340	20240216	-34.41	4730	20241209	15.64	5490	-0.36	20250106	5260	3.99	20250102	8340	-34.41	20240216	4730	15.64	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
120	20250106	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5450	100	2	1.87	31731380	5879	213.70	5390	5450	5320	6950	3750	5350	5397.41	0.26	13	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	289	-7.86	0.17	12	0.11	-693.00	31283.00	8340	20240216	-34.65	4730	20241209	15.22	5450	0.00	20250106	5260	3.61	20250102	8340	-34.65	20240216	4730	15.22	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
121	20250106	090112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5390	40	2	0.75	485100	90	3.27	5390	5390	5390	6950	3750	5350	5390.00	0.26	0	5436	5392	5336	5292	5236	5415	5315	53	1600	1000	3740	10	1	5300000	286	-7.78	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.37	4730	20241209	13.95	5400	-0.19	20250102	5260	2.47	20250102	8340	-35.37	20240216	4730	13.95	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
122	20250103	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	10	2	0.19	14589470	2747	30.39	5290	5380	5280	6940	3740	5340	5311.06	0.26	0	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	284	-7.72	0.17	12	0.05	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5400	-0.93	20250102	5260	1.71	20250102	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
123	20250103	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5320	-20	5	-0.37	13049470	2458	27.19	5290	5380	5280	6940	3740	5340	5308.98	0.26	55	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	282	-7.68	0.17	12	0.05	-693.00	31283.00	8340	20240216	-36.21	4730	20241209	12.47	5400	-1.48	20250102	5260	1.14	20250102	8340	-36.21	20240216	4730	12.47	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
124	20250103	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5300	-40	5	-0.75	11770300	2217	24.52	5290	5380	5280	6940	3740	5340	5309.11	0.26	55	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	281	-7.65	0.17	12	0.04	-693.00	31283.00	8340	20240216	-36.45	4730	20241209	12.05	5400	-1.85	20250102	5260	0.76	20250102	8340	-36.45	20240216	4730	12.05	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
125	20250103	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	-30	5	-0.56	11642910	2193	24.26	5290	5380	5280	6940	3740	5340	5309.12	0.26	55	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	281	-7.66	0.17	12	0.04	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	5400	-1.67	20250102	5260	0.95	20250102	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
126	20250103	120113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5330	-10	5	-0.19	11632280	2191	24.24	5290	5380	5280	6940	3740	5340	5309.12	0.26	55	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	282	-7.69	0.17	12	0.04	-693.00	31283.00	8340	20240216	-36.09	4730	20241209	12.68	5400	-1.30	20250102	5260	1.33	20250102	8340	-36.09	20240216	4730	12.68	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
127	20250103	110113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	10	2	0.19	1310450	246	2.72	5290	5380	5290	6940	3740	5340	5327.03	0.26	0	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5400	-0.93	20250102	5260	1.71	20250102	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
128	20250103	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5360	20	2	0.37	781700	147	1.63	5290	5380	5290	6940	3740	5340	5317.69	0.26	0	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	284	-7.73	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.73	4730	20241209	13.32	5400	-0.74	20250102	5260	1.90	20250102	8340	-35.73	20240216	4730	13.32	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
129	20250103	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5350	10	2	0.19	476160	90	1.00	5290	5350	5290	6940	3740	5340	5290.67	0.26	1	5473	5406	5333	5266	5193	5410	5270	53	1600	1000	3730	10	1	5300000	284	-7.72	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.85	4730	20241209	13.11	5400	-0.93	20250102	5260	1.71	20250102	8340	-35.85	20240216	4730	13.11	20241209	N	001070	1000	53 억	13970	N	N	0	N	N
130	20250102	160113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5340	30	2	0.56	48301990	9040	760.30	5340	5400	5260	6900	3720	5310	5343.14	0.26	-4	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	283	-7.71	0.17	12	0.17	-693.00	31283.00	8340	20240216	-35.97	4730	20241209	12.90	5400	-1.11	20250102	5260	1.52	20250102	8340	-35.97	20240216	4730	12.90	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
131	20250102	150113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5380	70	2	1.32	47270960	8847	744.07	5340	5400	5260	6900	3720	5310	5343.16	0.26	23	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	285	-7.76	0.17	12	0.17	-693.00	31283.00	8340	20240216	-35.49	4730	20241209	13.74	5400	-0.37	20250102	5260	2.28	20250102	8340	-35.49	20240216	4730	13.74	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
132	20250102	140112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	0	3	0.00	32610910	6102	513.20	5340	5400	5260	6900	3720	5310	5344.30	0.26	-2	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	281	-7.66	0.17	12	0.12	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	5400	-1.67	20250102	5260	0.95	20250102	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
133	20250102	130113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5290	-20	5	-0.38	27882640	5210	438.18	5340	5400	5260	6900	3720	5310	5351.75	0.26	-2	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	280	-7.63	0.17	12	0.10	-693.00	31283.00	8340	20240216	-36.57	4730	20241209	11.84	5400	-2.04	20250102	5260	0.57	20250102	8340	-36.57	20240216	4730	11.84	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
134	20250102	120112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5260	-50	5	-0.94	27607140	5158	433.81	5340	5400	5260	6900	3720	5310	5352.30	0.26	4	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	279	-7.59	0.17	12	0.10	-693.00	31283.00	8340	20240216	-36.93	4730	20241209	11.21	5400	-2.59	20250102	5260	0.00	20250102	8340	-36.93	20240216	4730	11.21	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
135	20250102	110112	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	0	3	0.00	23477410	4373	367.79	5340	5400	5310	6900	3720	5310	5368.72	0.26	4	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	281	-7.66	0.17	12	0.08	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	5400	-1.67	20250102	5310	0.00	20250102	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
136	20250102	100113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5370	60	2	1.13	341810	64	5.38	5340	5370	5340	6900	3720	5310	5340.78	0.26	0	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	285	-7.75	0.17	12	0.00	-693.00	31283.00	8340	20240216	-35.61	4730	20241209	13.53	5370	0.00	20250102	5340	0.56	20250102	8340	-35.61	20240216	4730	13.53	20241209	N	001070	1000	53 억	13978	N	N	0	N	N
137	20250102	090113	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	0.26	0	5396	5352	5276	5232	5156	5375	5255	53	1590	1000	3710	10	1	5300000	281	-7.66	0.17	12	0.00	-693.00	31283.00	8340	20240216	-36.33	4730	20241209	12.26	0	0.00	0	0	0.00	0	8340	-36.33	20240216	4730	12.26	20241209	N	001070	1000	53 억	13978	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History