KissMeData/007980/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1484	-7	5	-0.47	429028385	287586	136.34	1491	1502	1480	1938	1044	1491	1491.83	1.00	75463	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	759	12.47	0.36	12	0.56	119.00	4145.00	2115	20240306	-29.83	1264	20240909	17.41	1539	-3.57	20250110	1390	6.76	20250102	2115	-29.83	20240306	1264	17.41	20240909	1.63	N	007980	500	264 억	510727	N	N	2	N	N
3	20250124	150233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1481	-10	5	-0.67	386196093	258835	122.71	1491	1502	1480	1938	1044	1491	1492.06	1.00	53163	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	758	12.45	0.36	12	0.51	119.00	4145.00	2115	20240306	-29.98	1264	20240909	17.17	1539	-3.77	20250110	1390	6.55	20250102	2115	-29.98	20240306	1264	17.17	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
4	20250124	140235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1497	6	2	0.40	292777255	196462	93.14	1491	1501	1480	1938	1044	1491	1490.25	1.00	41050	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	766	12.58	0.36	12	0.38	119.00	4145.00	2115	20240306	-29.22	1264	20240909	18.43	1539	-2.73	20250110	1390	7.70	20250102	2115	-29.22	20240306	1264	18.43	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
5	20250124	130235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1480	-11	5	-0.74	167887158	112823	53.49	1491	1500	1480	1938	1044	1491	1488.06	1.00	10799	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	757	12.44	0.36	12	0.22	119.00	4145.00	2115	20240306	-30.02	1264	20240909	17.09	1539	-3.83	20250110	1390	6.47	20250102	2115	-30.02	20240306	1264	17.09	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
6	20250124	120233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1492	1	2	0.07	119486937	80189	38.02	1491	1500	1480	1938	1044	1491	1490.07	1.00	11913	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	764	12.54	0.36	12	0.16	119.00	4145.00	2115	20240306	-29.46	1264	20240909	18.04	1539	-3.05	20250110	1390	7.34	20250102	2115	-29.46	20240306	1264	18.04	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
7	20250124	110235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1491	0	3	0.00	58290289	39058	18.52	1491	1500	1480	1938	1044	1491	1492.40	1.00	-7412	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	763	12.53	0.36	12	0.08	119.00	4145.00	2115	20240306	-29.50	1264	20240909	17.96	1539	-3.12	20250110	1390	7.27	20250102	2115	-29.50	20240306	1264	17.96	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
8	20250124	100233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1495	4	2	0.27	24209555	16236	7.70	1491	1500	1480	1938	1044	1491	1491.10	1.00	-7174	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	765	12.56	0.36	12	0.03	119.00	4145.00	2115	20240306	-29.31	1264	20240909	18.28	1539	-2.86	20250110	1390	7.55	20250102	2115	-29.31	20240306	1264	18.28	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
9	20250124	090234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1500	9	2	0.60	114816	77	0.04	1491	1500	1491	1938	1044	1491	1491.12	1.00	-10	1535	1512	1495	1472	1455	1504	1464	265	447	500	1040	1	1	51175130	768	12.61	0.36	12	0.00	119.00	4145.00	2115	20240306	-29.08	1264	20240909	18.67	1539	-2.53	20250110	1390	7.91	20250102	2115	-29.08	20240306	1264	18.67	20240909	1.63	N	007980	500	264 억	510727	N	N	0	N	N
10	20250123	160234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1491	-24	5	-1.58	314802720	210901	78.27	1518	1518	1478	1969	1061	1515	1492.66	1.07	-44280	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	763	12.53	0.36	12	0.41	119.00	4145.00	2115	20240306	-29.50	1264	20240909	17.96	1539	-3.12	20250110	1390	7.27	20250102	2115	-29.50	20240306	1264	17.96	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
11	20250123	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1490	-25	5	-1.65	296439569	198613	73.71	1518	1518	1478	1969	1061	1515	1492.55	1.07	-44414	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	763	12.52	0.36	12	0.39	119.00	4145.00	2115	20240306	-29.55	1264	20240909	17.88	1539	-3.18	20250110	1390	7.19	20250102	2115	-29.55	20240306	1264	17.88	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
12	20250123	140234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1496	-19	5	-1.25	266773698	178775	66.35	1518	1518	1478	1969	1061	1515	1492.23	1.07	-32785	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	766	12.57	0.36	12	0.35	119.00	4145.00	2115	20240306	-29.27	1264	20240909	18.35	1539	-2.79	20250110	1390	7.63	20250102	2115	-29.27	20240306	1264	18.35	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
13	20250123	130233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1504	-11	5	-0.73	239851538	160786	59.67	1518	1518	1478	1969	1061	1515	1491.74	1.07	-18693	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	770	12.64	0.36	12	0.31	119.00	4145.00	2115	20240306	-28.89	1264	20240909	18.99	1539	-2.27	20250110	1390	8.20	20250102	2115	-28.89	20240306	1264	18.99	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
14	20250123	120233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1503	-12	5	-0.79	214714016	144068	53.47	1518	1518	1478	1969	1061	1515	1490.37	1.07	-6595	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	769	12.63	0.36	12	0.28	119.00	4145.00	2115	20240306	-28.94	1264	20240909	18.91	1539	-2.34	20250110	1390	8.13	20250102	2115	-28.94	20240306	1264	18.91	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
15	20250123	110234	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1501	-14	5	-0.92	189466681	127246	47.23	1518	1518	1478	1969	1061	1515	1488.98	1.07	-1568	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	768	12.61	0.36	12	0.25	119.00	4145.00	2115	20240306	-29.03	1264	20240909	18.75	1539	-2.47	20250110	1390	7.99	20250102	2115	-29.03	20240306	1264	18.75	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
16	20250123	100233	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1498	-17	5	-1.12	133466540	89728	33.30	1518	1518	1478	1969	1061	1515	1487.46	1.07	-538	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	767	12.59	0.36	12	0.18	119.00	4145.00	2115	20240306	-29.17	1264	20240909	18.51	1539	-2.66	20250110	1390	7.77	20250102	2115	-29.17	20240306	1264	18.51	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
17	20250123	090232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1503	-12	5	-0.79	6307051	4192	1.56	1518	1518	1503	1969	1061	1515	1504.54	1.07	-337	1538	1526	1508	1496	1478	1532	1502	265	454	500	1060	1	1	51175130	769	12.63	0.36	12	0.01	119.00	4145.00	2115	20240306	-28.94	1264	20240909	18.91	1539	-2.34	20250110	1390	8.13	20250102	2115	-28.94	20240306	1264	18.91	20240909	1.40	N	007980	500	264 억	547514	N	N	0	N	N
18	20250122	160232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1515	18	2	1.20	405812408	269194	83.65	1497	1520	1490	1946	1048	1497	1507.51	1.14	-42479	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	775	12.73	0.37	12	0.53	119.00	4145.00	2115	20240306	-28.37	1264	20240909	19.86	1539	-1.56	20250110	1390	8.99	20250102	2115	-28.37	20240306	1264	19.86	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
19	20250122	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1517	20	2	1.34	392815774	260590	80.97	1497	1520	1490	1946	1048	1497	1507.41	1.14	-39064	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	776	12.75	0.37	12	0.51	119.00	4145.00	2115	20240306	-28.27	1264	20240909	20.02	1539	-1.43	20250110	1390	9.14	20250102	2115	-28.27	20240306	1264	20.02	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
20	20250122	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1514	17	2	1.14	300323157	199661	62.04	1497	1518	1490	1946	1048	1497	1504.17	1.14	-16998	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	775	12.72	0.37	12	0.39	119.00	4145.00	2115	20240306	-28.42	1264	20240909	19.78	1539	-1.62	20250110	1390	8.92	20250102	2115	-28.42	20240306	1264	19.78	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
21	20250122	130232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1515	18	2	1.20	251436713	167400	52.02	1497	1518	1490	1946	1048	1497	1502.01	1.14	-176	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	775	12.73	0.37	12	0.33	119.00	4145.00	2115	20240306	-28.37	1264	20240909	19.86	1539	-1.56	20250110	1390	8.99	20250102	2115	-28.37	20240306	1264	19.86	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
22	20250122	120231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1503	6	2	0.40	173212731	115671	35.94	1497	1507	1490	1946	1048	1497	1497.46	1.14	6659	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	769	12.63	0.36	12	0.23	119.00	4145.00	2115	20240306	-28.94	1264	20240909	18.91	1539	-2.34	20250110	1390	8.13	20250102	2115	-28.94	20240306	1264	18.91	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
23	20250122	110231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1495	-2	5	-0.13	113208151	75646	23.51	1497	1507	1490	1946	1048	1497	1496.55	1.14	-2149	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	765	12.56	0.36	12	0.15	119.00	4145.00	2115	20240306	-29.31	1264	20240909	18.28	1539	-2.86	20250110	1390	7.55	20250102	2115	-29.31	20240306	1264	18.28	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
24	20250122	100231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1498	1	2	0.07	73656990	49175	15.28	1497	1507	1490	1946	1048	1497	1497.85	1.14	-429	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	767	12.59	0.36	12	0.10	119.00	4145.00	2115	20240306	-29.17	1264	20240909	18.51	1539	-2.66	20250110	1390	7.77	20250102	2115	-29.17	20240306	1264	18.51	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
25	20250122	090232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1506	9	2	0.60	12693865	8479	2.63	1497	1506	1497	1946	1048	1497	1497.09	1.14	247	1523	1509	1492	1478	1461	1517	1486	265	449	500	1040	1	1	51175130	771	12.66	0.36	12	0.02	119.00	4145.00	2115	20240306	-28.79	1264	20240909	19.15	1539	-2.14	20250110	1390	8.35	20250102	2115	-28.79	20240306	1264	19.15	20240909	1.38	N	007980	500	264 억	582464	N	N	10	N	N
26	20250121	160231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1497	12	2	0.81	477328753	320474	152.96	1485	1506	1475	1930	1040	1485	1489.44	1.16	-21174	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	766	12.58	0.36	12	0.63	119.00	4145.00	2120	20240112	-29.39	1264	20240909	18.43	1539	-2.73	20250110	1390	7.70	20250102	2115	-29.22	20240306	1264	18.43	20240909	1.39	N	007980	500	264 억	596062	N	N	10	N	N
27	20250121	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1483	-2	5	-0.13	311381875	209522	100.01	1485	1495	1475	1930	1040	1485	1486.15	1.16	-21343	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	759	12.46	0.36	12	0.41	119.00	4145.00	2120	20240112	-30.05	1264	20240909	17.33	1539	-3.64	20250110	1390	6.69	20250102	2115	-29.88	20240306	1264	17.33	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
28	20250121	140232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1487	2	2	0.13	225136396	151579	72.35	1485	1494	1475	1930	1040	1485	1485.27	1.16	-9922	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	761	12.50	0.36	12	0.30	119.00	4145.00	2120	20240112	-29.86	1264	20240909	17.64	1539	-3.38	20250110	1390	6.98	20250102	2115	-29.69	20240306	1264	17.64	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
29	20250121	130231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1489	4	2	0.27	164961387	111118	53.04	1485	1494	1475	1930	1040	1485	1484.56	1.16	-9247	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	762	12.51	0.36	12	0.22	119.00	4145.00	2120	20240112	-29.76	1264	20240909	17.80	1539	-3.25	20250110	1390	7.12	20250102	2115	-29.60	20240306	1264	17.80	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
30	20250121	120229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1487	2	2	0.13	123983165	83583	39.89	1485	1494	1475	1930	1040	1485	1483.35	1.16	-17910	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	761	12.50	0.36	12	0.16	119.00	4145.00	2120	20240112	-29.86	1264	20240909	17.64	1539	-3.38	20250110	1390	6.98	20250102	2115	-29.69	20240306	1264	17.64	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
31	20250121	110223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1486	1	2	0.07	110554017	74528	35.57	1485	1494	1475	1930	1040	1485	1483.39	1.16	-22868	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	760	12.49	0.36	12	0.15	119.00	4145.00	2120	20240112	-29.91	1264	20240909	17.56	1539	-3.44	20250110	1390	6.91	20250102	2115	-29.74	20240306	1264	17.56	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
32	20250121	100222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1476	-9	5	-0.61	89312327	60194	28.73	1485	1494	1475	1930	1040	1485	1483.74	1.16	-23777	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	755	12.40	0.36	12	0.12	119.00	4145.00	2120	20240112	-30.38	1264	20240909	16.77	1539	-4.09	20250110	1390	6.19	20250102	2115	-30.21	20240306	1264	16.77	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
33	20250121	090231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1494	9	2	0.61	9890324	6658	3.18	1485	1494	1485	1930	1040	1485	1485.48	1.16	200	1517	1501	1474	1458	1431	1509	1466	265	445	500	1030	1	1	51175130	765	12.55	0.36	12	0.01	119.00	4145.00	2120	20240112	-29.53	1264	20240909	18.20	1539	-2.92	20250110	1390	7.48	20250102	2115	-29.36	20240306	1264	18.20	20240909	1.39	N	007980	500	264 억	596062	N	N	23	N	N
34	20250120	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1485	15	2	1.02	308121182	209265	59.05	1470	1490	1447	1911	1029	1470	1472.40	1.17	-12587	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	760	12.48	0.36	12	0.41	119.00	4145.00	2155	20240111	-31.09	1264	20240909	17.48	1539	-3.51	20250110	1390	6.83	20250102	2115	-29.79	20240306	1264	17.48	20240909	1.36	N	007980	500	264 억	600894	N	N	23	N	N
35	20250120	150232	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1483	13	2	0.88	301695310	204927	57.83	1470	1490	1447	1911	1029	1470	1472.21	1.17	-10356	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	759	12.46	0.36	12	0.40	119.00	4145.00	2155	20240111	-31.18	1264	20240909	17.33	1539	-3.64	20250110	1390	6.69	20250102	2115	-29.88	20240306	1264	17.33	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
36	20250120	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1477	7	2	0.48	271250183	184390	52.03	1470	1490	1447	1911	1029	1470	1471.07	1.17	-807	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	756	12.41	0.36	12	0.36	119.00	4145.00	2155	20240111	-31.46	1264	20240909	16.85	1539	-4.03	20250110	1390	6.26	20250102	2115	-30.17	20240306	1264	16.85	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
37	20250120	130229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1482	12	2	0.82	258057747	175455	49.51	1470	1490	1447	1911	1029	1470	1470.79	1.17	-1670	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	758	12.45	0.36	12	0.34	119.00	4145.00	2155	20240111	-31.23	1264	20240909	17.25	1539	-3.70	20250110	1390	6.62	20250102	2115	-29.93	20240306	1264	17.25	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
38	20250120	120231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1473	3	2	0.20	172751835	117913	33.27	1470	1480	1447	1911	1029	1470	1465.08	1.17	-28321	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	754	12.38	0.36	12	0.23	119.00	4145.00	2155	20240111	-31.65	1264	20240909	16.53	1539	-4.29	20250110	1390	5.97	20250102	2115	-30.35	20240306	1264	16.53	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
39	20250120	110231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1478	8	2	0.54	131063233	89647	25.30	1470	1480	1447	1911	1029	1470	1461.99	1.17	-30428	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	756	12.42	0.36	12	0.18	119.00	4145.00	2155	20240111	-31.42	1264	20240909	16.93	1539	-3.96	20250110	1390	6.33	20250102	2115	-30.12	20240306	1264	16.93	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
40	20250120	100231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1458	-12	5	-0.82	83347618	57102	16.11	1470	1480	1447	1911	1029	1470	1459.63	1.17	-24419	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	746	12.25	0.35	12	0.11	119.00	4145.00	2155	20240111	-32.34	1264	20240909	15.35	1539	-5.26	20250110	1390	4.89	20250102	2115	-31.06	20240306	1264	15.35	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
41	20250120	090231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1467	-3	5	-0.20	2084599	1419	0.40	1470	1470	1467	1911	1029	1470	1469.06	1.17	-806	1524	1496	1478	1450	1432	1488	1442	265	441	500	1020	1	1	51175130	751	12.33	0.35	12	0.00	119.00	4145.00	2155	20240111	-31.93	1264	20240909	16.06	1539	-4.68	20250110	1390	5.54	20250102	2115	-30.64	20240306	1264	16.06	20240909	1.36	N	007980	500	264 억	600894	N	N	9	N	N
42	20250117	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1470	-22	5	-1.47	522725346	354165	150.21	1502	1506	1460	1939	1045	1492	1475.94	1.12	21421	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	752	12.35	0.35	12	0.69	119.00	4145.00	2175	20240110	-32.41	1264	20240909	16.30	1539	-4.48	20250110	1390	5.76	20250102	2115	-30.50	20240306	1264	16.30	20240909	1.33	N	007980	500	264 억	571907	N	N	9	N	N
43	20250117	150230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1471	-21	5	-1.41	439108659	297142	126.03	1502	1506	1470	1939	1045	1492	1477.77	1.12	32286	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	753	12.36	0.35	12	0.58	119.00	4145.00	2175	20240110	-32.37	1264	20240909	16.38	1539	-4.42	20250110	1390	5.83	20250102	2115	-30.45	20240306	1264	16.38	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
44	20250117	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1485	-7	5	-0.47	352332624	238455	101.14	1502	1506	1470	1939	1045	1492	1477.56	1.12	34073	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	760	12.48	0.36	12	0.47	119.00	4145.00	2175	20240110	-31.72	1264	20240909	17.48	1539	-3.51	20250110	1390	6.83	20250102	2115	-29.79	20240306	1264	17.48	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
45	20250117	130230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1481	-11	5	-0.74	269322014	182566	77.43	1502	1506	1470	1939	1045	1492	1475.20	1.12	47557	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	758	12.45	0.36	12	0.36	119.00	4145.00	2175	20240110	-31.91	1264	20240909	17.17	1539	-3.77	20250110	1390	6.55	20250102	2115	-29.98	20240306	1264	17.17	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
46	20250117	120230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1470	-22	5	-1.47	236075589	160010	67.87	1502	1506	1470	1939	1045	1492	1475.38	1.12	45008	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	752	12.35	0.35	12	0.31	119.00	4145.00	2175	20240110	-32.41	1264	20240909	16.30	1539	-4.48	20250110	1390	5.76	20250102	2115	-30.50	20240306	1264	16.30	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
47	20250117	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1479	-13	5	-0.87	194129333	131496	55.77	1502	1506	1470	1939	1045	1492	1476.31	1.12	44338	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	757	12.43	0.36	12	0.26	119.00	4145.00	2175	20240110	-32.00	1264	20240909	17.01	1539	-3.90	20250110	1390	6.40	20250102	2115	-30.07	20240306	1264	17.01	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
48	20250117	100231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1477	-15	5	-1.01	139693129	94528	40.09	1502	1506	1472	1939	1045	1492	1477.80	1.12	42930	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	756	12.41	0.36	12	0.18	119.00	4145.00	2175	20240110	-32.09	1264	20240909	16.85	1539	-4.03	20250110	1390	6.26	20250102	2115	-30.17	20240306	1264	16.85	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
49	20250117	090230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1489	-3	5	-0.20	3867901	2591	1.10	1502	1502	1489	1939	1045	1492	1492.82	1.12	-357	1528	1510	1497	1479	1466	1503	1472	265	447	500	1040	1	1	51175130	762	12.51	0.36	12	0.01	119.00	4145.00	2175	20240110	-31.54	1264	20240909	17.80	1539	-3.25	20250110	1390	7.12	20250102	2115	-29.60	20240306	1264	17.80	20240909	1.33	N	007980	500	264 억	571907	N	N	20	N	N
50	20250116	160229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1492	-12	5	-0.80	349741452	234336	84.25	1506	1515	1484	1955	1053	1504	1492.48	1.24	-64866	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	764	12.54	0.36	12	0.46	119.00	4145.00	2185	20240109	-31.72	1264	20240909	18.04	1539	-3.05	20250110	1390	7.34	20250102	2115	-29.46	20240306	1264	18.04	20240909	1.31	N	007980	500	264 억	635230	N	N	20	N	N
51	20250116	150220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1491	-13	5	-0.86	338459120	226757	81.52	1506	1515	1484	1955	1053	1504	1492.61	1.24	-58469	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	763	12.53	0.36	12	0.44	119.00	4145.00	2185	20240109	-31.76	1264	20240909	17.96	1539	-3.12	20250110	1390	7.27	20250102	2115	-29.50	20240306	1264	17.96	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
52	20250116	140230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1493	-11	5	-0.73	275195633	184344	66.27	1506	1515	1484	1955	1053	1504	1492.84	1.24	-33072	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	764	12.55	0.36	12	0.36	119.00	4145.00	2185	20240109	-31.67	1264	20240909	18.12	1539	-2.99	20250110	1390	7.41	20250102	2115	-29.41	20240306	1264	18.12	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
53	20250116	130230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1492	-12	5	-0.80	198204991	132914	47.78	1506	1515	1484	1955	1053	1504	1491.23	1.24	-30775	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	764	12.54	0.36	12	0.26	119.00	4145.00	2185	20240109	-31.72	1264	20240909	18.04	1539	-3.05	20250110	1390	7.34	20250102	2115	-29.46	20240306	1264	18.04	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
54	20250116	120230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1491	-13	5	-0.86	183570072	123074	44.25	1506	1515	1484	1955	1053	1504	1491.54	1.24	-25065	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	763	12.53	0.36	12	0.24	119.00	4145.00	2185	20240109	-31.76	1264	20240909	17.96	1539	-3.12	20250110	1390	7.27	20250102	2115	-29.50	20240306	1264	17.96	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
55	20250116	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1498	-6	5	-0.40	176279063	118182	42.49	1506	1515	1484	1955	1053	1504	1491.59	1.24	-23186	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	767	12.59	0.36	12	0.23	119.00	4145.00	2185	20240109	-31.44	1264	20240909	18.51	1539	-2.66	20250110	1390	7.77	20250102	2115	-29.17	20240306	1264	18.51	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
56	20250116	100230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1489	-15	5	-1.00	101572522	67977	24.44	1506	1515	1488	1955	1053	1504	1494.22	1.24	-14787	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	762	12.51	0.36	12	0.13	119.00	4145.00	2185	20240109	-31.85	1264	20240909	17.80	1539	-3.25	20250110	1390	7.12	20250102	2115	-29.60	20240306	1264	17.80	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
57	20250116	090230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1515	11	2	0.73	335813	223	0.08	1506	1515	1506	1955	1053	1504	1506.04	1.24	-30	1550	1527	1504	1481	1458	1538	1492	265	451	500	1050	1	1	51175130	775	12.73	0.37	12	0.00	119.00	4145.00	2185	20240109	-30.66	1264	20240909	19.86	1539	-1.56	20250110	1390	8.99	20250102	2115	-28.37	20240306	1264	19.86	20240909	1.31	N	007980	500	264 억	635230	N	N	2	N	N
58	20250115	160230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1504	12	2	0.80	418263762	278086	95.19	1492	1527	1481	1939	1045	1492	1504.08	1.28	-17001	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	770	12.64	0.36	12	0.54	119.00	4145.00	2185	20240109	-31.17	1264	20240909	18.99	1539	-2.27	20250110	1390	8.20	20250102	2115	-28.89	20240306	1264	18.99	20240909	1.32	N	007980	500	264 억	653740	N	N	2	N	N
59	20250115	150230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1508	16	2	1.07	398924563	265237	90.79	1492	1527	1481	1939	1045	1492	1504.03	1.28	-15927	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	772	12.67	0.36	12	0.52	119.00	4145.00	2185	20240109	-30.98	1264	20240909	19.30	1539	-2.01	20250110	1390	8.49	20250102	2115	-28.70	20240306	1264	19.30	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
60	20250115	140231	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1519	27	2	1.81	271169986	180947	61.94	1492	1520	1481	1939	1045	1492	1498.62	1.28	8089	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	777	12.76	0.37	12	0.35	119.00	4145.00	2185	20240109	-30.48	1264	20240909	20.17	1539	-1.30	20250110	1390	9.28	20250102	2115	-28.18	20240306	1264	20.17	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
61	20250115	130230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1491	-1	5	-0.07	119147369	79949	27.37	1492	1508	1481	1939	1045	1492	1490.29	1.28	-35831	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	763	12.53	0.36	12	0.16	119.00	4145.00	2185	20240109	-31.76	1264	20240909	17.96	1539	-3.12	20250110	1390	7.27	20250102	2115	-29.50	20240306	1264	17.96	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
62	20250115	120230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1485	-7	5	-0.47	101509102	68071	23.30	1492	1508	1481	1939	1045	1492	1491.22	1.28	-31057	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	760	12.48	0.36	12	0.13	119.00	4145.00	2185	20240109	-32.04	1264	20240909	17.48	1539	-3.51	20250110	1390	6.83	20250102	2115	-29.79	20240306	1264	17.48	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
63	20250115	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1485	-7	5	-0.47	74763321	50079	17.14	1492	1508	1485	1939	1045	1492	1492.91	1.28	-28833	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	760	12.48	0.36	12	0.10	119.00	4145.00	2185	20240109	-32.04	1264	20240909	17.48	1539	-3.51	20250110	1390	6.83	20250102	2115	-29.79	20240306	1264	17.48	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
64	20250115	100229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1493	1	2	0.07	35272452	23587	8.07	1492	1508	1487	1939	1045	1492	1495.42	1.28	-17977	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	764	12.55	0.36	12	0.05	119.00	4145.00	2185	20240109	-31.67	1264	20240909	18.12	1539	-2.99	20250110	1390	7.41	20250102	2115	-29.41	20240306	1264	18.12	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
65	20250115	090230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1495	3	2	0.20	2850973	1907	0.65	1492	1496	1492	1939	1045	1492	1495.00	1.28	-12	1546	1519	1501	1474	1456	1510	1465	265	447	500	1040	1	1	51175130	765	12.56	0.36	12	0.00	119.00	4145.00	2185	20240109	-31.58	1264	20240909	18.28	1539	-2.86	20250110	1390	7.55	20250102	2115	-29.31	20240306	1264	18.28	20240909	1.32	N	007980	500	264 억	653740	N	N	7	N	N
66	20250114	160228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1492	-20	5	-1.32	402783411	268504	113.30	1506	1528	1483	1965	1059	1512	1500.12	1.42	-74671	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	764	12.54	0.36	12	0.52	119.00	4145.00	2185	20240109	-31.72	1264	20240909	18.04	1539	-3.05	20250110	1390	7.34	20250102	2115	-29.46	20240306	1264	18.04	20240909	1.39	N	007980	500	264 억	728407	N	N	7	N	N
67	20250114	150229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1495	-17	5	-1.12	376522038	250943	105.89	1506	1528	1483	1965	1059	1512	1500.43	1.42	-62349	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	765	12.56	0.36	12	0.49	119.00	4145.00	2185	20240109	-31.58	1264	20240909	18.28	1539	-2.86	20250110	1390	7.55	20250102	2115	-29.31	20240306	1264	18.28	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
68	20250114	140228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1500	-12	5	-0.79	253493543	168768	71.21	1506	1528	1483	1965	1059	1512	1502.02	1.42	-33328	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	768	12.61	0.36	12	0.33	119.00	4145.00	2185	20240109	-31.35	1264	20240909	18.67	1539	-2.53	20250110	1390	7.91	20250102	2115	-29.08	20240306	1264	18.67	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
69	20250114	130229	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1504	-8	5	-0.53	231547122	154139	65.04	1506	1528	1483	1965	1059	1512	1502.19	1.42	-29197	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	770	12.64	0.36	12	0.30	119.00	4145.00	2185	20240109	-31.17	1264	20240909	18.99	1539	-2.27	20250110	1390	8.20	20250102	2115	-28.89	20240306	1264	18.99	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
70	20250114	120228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1508	-4	5	-0.26	215736912	143599	60.59	1506	1528	1483	1965	1059	1512	1502.35	1.42	-22259	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	772	12.67	0.36	12	0.28	119.00	4145.00	2185	20240109	-30.98	1264	20240909	19.30	1539	-2.01	20250110	1390	8.49	20250102	2115	-28.70	20240306	1264	19.30	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
71	20250114	110230	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1485	-27	5	-1.79	172179103	114469	48.30	1506	1528	1483	1965	1059	1512	1504.15	1.42	-32112	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	760	12.48	0.36	12	0.22	119.00	4145.00	2185	20240109	-32.04	1264	20240909	17.48	1539	-3.51	20250110	1390	6.83	20250102	2115	-29.79	20240306	1264	17.48	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
72	20250114	100228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1506	-6	5	-0.40	77143092	50885	21.47	1506	1528	1506	1965	1059	1512	1516.03	1.42	-6328	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	771	12.66	0.36	12	0.10	119.00	4145.00	2185	20240109	-31.08	1264	20240909	19.15	1539	-2.14	20250110	1390	8.35	20250102	2115	-28.79	20240306	1264	19.15	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
73	20250114	090228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1508	-4	5	-0.26	2738071	1816	0.77	1506	1513	1506	1965	1059	1512	1507.62	1.42	750	1542	1527	1515	1500	1488	1521	1494	265	453	500	1050	1	1	51175130	772	12.67	0.36	12	0.00	119.00	4145.00	2185	20240109	-30.98	1264	20240909	19.30	1539	-2.01	20250110	1390	8.49	20250102	2115	-28.70	20240306	1264	19.30	20240909	1.39	N	007980	500	264 억	728407	N	N	35	N	N
74	20250113	160227	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1512	-15	5	-0.98	359068658	236408	67.17	1528	1530	1503	1985	1069	1527	1518.85	1.50	-41222	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	774	12.71	0.36	12	0.46	119.00	4145.00	2185	20240109	-30.80	1264	20240909	19.62	1539	-1.75	20250110	1390	8.78	20250102	2115	-28.51	20240306	1264	19.62	20240909	1.38	N	007980	500	264 억	769536	N	N	35	N	N
75	20250113	150228	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1528	1	2	0.07	345095323	227212	64.56	1528	1530	1503	1985	1069	1527	1518.82	1.50	-38076	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	782	12.84	0.37	12	0.44	119.00	4145.00	2185	20240109	-30.07	1264	20240909	20.89	1539	-0.71	20250110	1390	9.93	20250102	2115	-27.75	20240306	1264	20.89	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
76	20250113	140226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1521	-6	5	-0.39	295201246	194541	55.28	1528	1528	1503	1985	1069	1527	1517.41	1.50	-29590	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	778	12.78	0.37	12	0.38	119.00	4145.00	2185	20240109	-30.39	1264	20240909	20.33	1539	-1.17	20250110	1390	9.42	20250102	2115	-28.09	20240306	1264	20.33	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
77	20250113	130224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1520	-7	5	-0.46	257231598	169586	48.19	1528	1528	1503	1985	1069	1527	1516.81	1.50	-23178	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	778	12.77	0.37	12	0.33	119.00	4145.00	2185	20240109	-30.43	1264	20240909	20.25	1539	-1.23	20250110	1390	9.35	20250102	2115	-28.13	20240306	1264	20.25	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
78	20250113	120225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1526	-1	5	-0.07	213691489	140889	40.03	1528	1528	1503	1985	1069	1527	1516.72	1.50	-11458	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	781	12.82	0.37	12	0.28	119.00	4145.00	2185	20240109	-30.16	1264	20240909	20.73	1539	-0.84	20250110	1390	9.78	20250102	2115	-27.85	20240306	1264	20.73	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
79	20250113	110225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1518	-9	5	-0.59	158827764	104852	29.79	1528	1528	1503	1985	1069	1527	1514.75	1.50	-1778	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	777	12.76	0.37	12	0.20	119.00	4145.00	2185	20240109	-30.53	1264	20240909	20.09	1539	-1.36	20250110	1390	9.21	20250102	2115	-28.23	20240306	1264	20.09	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
80	20250113	100225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1510	-17	5	-1.11	81293915	53563	15.22	1528	1528	1503	1985	1069	1527	1517.68	1.50	-1168	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	773	12.69	0.36	12	0.10	119.00	4145.00	2185	20240109	-30.89	1264	20240909	19.46	1539	-1.88	20250110	1390	8.63	20250102	2115	-28.61	20240306	1264	19.46	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
81	20250113	090226	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1520	-7	5	-0.46	8114184	5317	1.51	1528	1528	1520	1985	1069	1527	1526.04	1.50	-2010	1555	1541	1525	1511	1495	1548	1518	265	458	500	1060	1	1	51175130	778	12.77	0.37	12	0.01	119.00	4145.00	2185	20240109	-30.43	1264	20240909	20.25	1539	-1.23	20250110	1390	9.35	20250102	2115	-28.13	20240306	1264	20.25	20240909	1.38	N	007980	500	264 억	769536	N	N	43	N	N
82	20250110	160224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1527	16	2	1.06	536628496	351199	92.50	1515	1539	1509	1964	1058	1511	1527.99	1.43	44008	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	781	12.83	0.37	12	0.69	119.00	4145.00	2185	20240109	-30.11	1264	20240909	20.81	1539	-0.78	20250110	1390	9.86	20250102	2175	-29.79	20240110	1264	20.81	20240909	1.45	N	007980	500	264 억	732974	N	N	43	N	N
83	20250110	150224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1531	20	2	1.32	506791218	331583	87.34	1515	1539	1509	1964	1058	1511	1528.40	1.43	44786	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	783	12.87	0.37	12	0.65	119.00	4145.00	2185	20240109	-29.93	1264	20240909	21.12	1539	-0.52	20250110	1390	10.14	20250102	2175	-29.61	20240110	1264	21.12	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
84	20250110	140224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1520	9	2	0.60	459852631	300911	79.26	1515	1539	1509	1964	1058	1511	1528.20	1.43	55147	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	778	12.77	0.37	12	0.59	119.00	4145.00	2185	20240109	-30.43	1264	20240909	20.25	1539	-1.23	20250110	1390	9.35	20250102	2175	-30.11	20240110	1264	20.25	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
85	20250110	130225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1531	20	2	1.32	380910255	249261	65.65	1515	1539	1509	1964	1058	1511	1528.16	1.43	57549	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	783	12.87	0.37	12	0.49	119.00	4145.00	2185	20240109	-29.93	1264	20240909	21.12	1539	-0.52	20250110	1390	10.14	20250102	2175	-29.61	20240110	1264	21.12	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
86	20250110	120224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1533	22	2	1.46	279182518	183034	48.21	1515	1535	1509	1964	1058	1511	1525.30	1.43	45116	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	785	12.88	0.37	12	0.36	119.00	4145.00	2185	20240109	-29.84	1264	20240909	21.28	1535	-0.13	20250110	1390	10.29	20250102	2175	-29.52	20240110	1264	21.28	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
87	20250110	110223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1527	16	2	1.06	236917419	155392	40.93	1515	1535	1509	1964	1058	1511	1524.64	1.43	39838	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	781	12.83	0.37	12	0.30	119.00	4145.00	2185	20240109	-30.11	1264	20240909	20.81	1535	-0.52	20250110	1390	9.86	20250102	2175	-29.79	20240110	1264	20.81	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
88	20250110	100224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1530	19	2	1.26	199568291	130871	34.47	1515	1535	1509	1964	1058	1511	1524.92	1.43	41269	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	783	12.86	0.37	12	0.26	119.00	4145.00	2185	20240109	-29.98	1264	20240909	21.04	1535	-0.33	20250110	1390	10.07	20250102	2175	-29.66	20240110	1264	21.04	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
89	20250110	090225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1510	-1	5	-0.07	18737994	12395	3.26	1515	1515	1510	1964	1058	1511	1511.74	1.43	-3789	1543	1526	1497	1480	1451	1535	1489	265	453	500	1050	1	1	51175130	773	12.69	0.36	12	0.02	119.00	4145.00	2185	20240109	-30.89	1264	20240909	19.46	1515	-0.33	20250110	1390	8.63	20250102	2175	-30.57	20240110	1264	19.46	20240909	1.45	N	007980	500	264 억	732974	N	N	1	N	N
90	20250109	160223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1511	28	2	1.89	548725541	365861	99.23	1483	1514	1468	1927	1039	1483	1499.84	1.48	-25946	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	773	12.70	0.36	12	0.71	119.00	4145.00	2230	20240102	-32.24	1264	20240909	19.54	1514	-0.20	20250109	1390	8.71	20250102	2185	-30.85	20240109	1264	19.54	20240909	1.48	N	007980	500	264 억	758454	N	N	1	N	N
91	20250109	150224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1509	26	2	1.75	515160364	343652	93.20	1483	1514	1468	1927	1039	1483	1499.12	1.48	-24851	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	772	12.68	0.36	12	0.67	119.00	4145.00	2230	20240102	-32.33	1264	20240909	19.38	1514	-0.33	20250109	1390	8.56	20250102	2185	-30.94	20240109	1264	19.38	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
92	20250109	140223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1510	27	2	1.82	420972373	281337	76.30	1483	1510	1468	1927	1039	1483	1496.37	1.48	-30780	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	773	12.69	0.36	12	0.55	119.00	4145.00	2230	20240102	-32.29	1264	20240909	19.46	1510	0.00	20250109	1390	8.63	20250102	2185	-30.89	20240109	1264	19.46	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
93	20250109	130224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1503	20	2	1.35	353522658	236517	64.15	1483	1507	1468	1927	1039	1483	1494.75	1.48	-24650	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	769	12.63	0.36	12	0.46	119.00	4145.00	2230	20240102	-32.60	1264	20240909	18.91	1507	-0.27	20250109	1390	8.13	20250102	2185	-31.21	20240109	1264	18.91	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
94	20250109	120223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1503	20	2	1.35	318618878	213330	57.86	1483	1503	1468	1927	1039	1483	1493.60	1.48	-23855	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	769	12.63	0.36	12	0.42	119.00	4145.00	2230	20240102	-32.60	1264	20240909	18.91	1503	0.00	20250109	1390	8.13	20250102	2185	-31.21	20240109	1264	18.91	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
95	20250109	110223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1502	19	2	1.28	255590035	171330	46.47	1483	1503	1468	1927	1039	1483	1491.85	1.48	-28288	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	769	12.62	0.36	12	0.33	119.00	4145.00	2230	20240102	-32.65	1264	20240909	18.83	1503	-0.07	20250109	1390	8.06	20250102	2185	-31.26	20240109	1264	18.83	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
96	20250109	100223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1500	17	2	1.15	149365797	100529	27.26	1483	1500	1468	1927	1039	1483	1485.82	1.48	-3857	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	768	12.61	0.36	12	0.20	119.00	4145.00	2230	20240102	-32.74	1264	20240909	18.67	1500	0.00	20250109	1390	7.91	20250102	2185	-31.35	20240109	1264	18.67	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
97	20250109	090224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1470	-13	5	-0.88	4307317	2913	0.79	1483	1483	1470	1927	1039	1483	1476.54	1.48	-575	1512	1497	1468	1453	1424	1505	1461	265	444	500	1030	1	1	51175130	752	12.35	0.35	12	0.01	119.00	4145.00	2230	20240102	-34.08	1264	20240909	16.30	1483	0.00	20250108	1390	5.76	20250102	2185	-32.72	20240109	1264	16.30	20240909	1.48	N	007980	500	264 억	758454	N	N	30	N	N
98	20250108	160221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1483	30	2	2.06	540445199	368350	254.63	1450	1483	1439	1888	1018	1453	1467.20	1.30	103843	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	759	12.46	0.36	12	0.72	119.00	4145.00	2230	20240102	-33.50	1264	20240909	17.33	1483	0.00	20250108	1390	6.69	20250102	2185	-32.13	20240109	1264	17.33	20240909	1.45	N	007980	500	264 억	663467	N	N	30	N	N
99	20250108	150222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1471	18	2	1.24	507871608	346349	239.42	1450	1483	1439	1888	1018	1453	1466.36	1.30	109437	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	753	12.36	0.35	12	0.68	119.00	4145.00	2230	20240102	-34.04	1264	20240909	16.38	1483	-0.81	20250108	1390	5.83	20250102	2185	-32.68	20240109	1264	16.38	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
100	20250108	140224	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1480	27	2	1.86	443341710	302765	209.29	1450	1481	1439	1888	1018	1453	1464.31	1.30	103576	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	757	12.44	0.36	12	0.59	119.00	4145.00	2230	20240102	-33.63	1264	20240909	17.09	1481	-0.07	20250108	1390	6.47	20250102	2185	-32.27	20240109	1264	17.09	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
101	20250108	130225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1479	26	2	1.79	389901070	266637	184.32	1450	1480	1439	1888	1018	1453	1462.29	1.30	113206	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	757	12.43	0.36	12	0.52	119.00	4145.00	2230	20240102	-33.68	1264	20240909	17.01	1480	-0.07	20250108	1390	6.40	20250102	2185	-32.31	20240109	1264	17.01	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
102	20250108	120223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1479	26	2	1.79	347914409	238219	164.67	1450	1479	1439	1888	1018	1453	1460.48	1.30	127332	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	757	12.43	0.36	12	0.47	119.00	4145.00	2230	20240102	-33.68	1264	20240909	17.01	1479	0.00	20250108	1390	6.40	20250102	2185	-32.31	20240109	1264	17.01	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
103	20250108	110222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1475	22	2	1.51	296304694	203174	140.45	1450	1477	1439	1888	1018	1453	1458.38	1.30	122067	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	755	12.39	0.36	12	0.40	119.00	4145.00	2230	20240102	-33.86	1264	20240909	16.69	1477	-0.14	20250108	1390	6.12	20250102	2185	-32.49	20240109	1264	16.69	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
104	20250108	100222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1469	16	2	1.10	242364474	166484	115.09	1450	1475	1439	1888	1018	1453	1455.78	1.30	104403	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	752	12.34	0.35	12	0.33	119.00	4145.00	2230	20240102	-34.13	1264	20240909	16.22	1475	-0.41	20250108	1390	5.68	20250102	2185	-32.77	20240109	1264	16.22	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
105	20250108	090225	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1442	-11	5	-0.76	5984649	4139	2.86	1450	1450	1439	1888	1018	1453	1445.90	1.30	-235	1475	1463	1449	1437	1423	1457	1431	265	435	500	1010	1	1	51175130	738	12.12	0.35	12	0.01	119.00	4145.00	2230	20240102	-35.34	1264	20240909	14.08	1469	-1.84	20250103	1390	3.74	20250102	2185	-34.00	20240109	1264	14.08	20240909	1.45	N	007980	500	264 억	663467	N	N	16	N	N
106	20250107	160221	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1453	5	2	0.35	207187023	142960	74.32	1455	1461	1435	1882	1014	1448	1449.26	1.37	-3396	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	744	12.21	0.35	12	0.28	119.00	4145.00	2230	20240102	-34.84	1264	20240909	14.95	1469	-1.09	20250103	1390	4.53	20250102	2185	-33.50	20240109	1264	14.95	20240909	1.44	N	007980	500	264 억	700072	N	N	16	N	N
107	20250107	150222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1454	6	2	0.41	197083658	135977	70.69	1455	1461	1435	1882	1014	1448	1449.39	1.37	-3535	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	744	12.22	0.35	12	0.27	119.00	4145.00	2230	20240102	-34.80	1264	20240909	15.03	1469	-1.02	20250103	1390	4.60	20250102	2185	-33.46	20240109	1264	15.03	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
108	20250107	140220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1448	0	3	0.00	129017796	89165	46.35	1455	1458	1435	1882	1014	1448	1446.96	1.37	13220	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	741	12.17	0.35	12	0.17	119.00	4145.00	2230	20240102	-35.07	1264	20240909	14.56	1469	-1.43	20250103	1390	4.17	20250102	2185	-33.73	20240109	1264	14.56	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
109	20250107	130222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1447	-1	5	-0.07	121196212	83770	43.55	1455	1458	1435	1882	1014	1448	1446.77	1.37	11207	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	741	12.16	0.35	12	0.16	119.00	4145.00	2230	20240102	-35.11	1264	20240909	14.48	1469	-1.50	20250103	1390	4.10	20250102	2185	-33.78	20240109	1264	14.48	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
110	20250107	120222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1450	2	2	0.14	107134802	74044	38.49	1455	1458	1435	1882	1014	1448	1446.91	1.37	10694	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	742	12.18	0.35	12	0.14	119.00	4145.00	2230	20240102	-34.98	1264	20240909	14.72	1469	-1.29	20250103	1390	4.32	20250102	2185	-33.64	20240109	1264	14.72	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
111	20250107	110220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1451	3	2	0.21	86682270	59943	31.16	1455	1458	1435	1882	1014	1448	1446.08	1.37	11521	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	743	12.19	0.35	12	0.12	119.00	4145.00	2230	20240102	-34.93	1264	20240909	14.79	1469	-1.23	20250103	1390	4.39	20250102	2185	-33.59	20240109	1264	14.79	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
112	20250107	100223	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1453	5	2	0.35	59622804	41346	21.49	1455	1455	1435	1882	1014	1448	1442.05	1.37	12039	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	744	12.21	0.35	12	0.08	119.00	4145.00	2230	20240102	-34.84	1264	20240909	14.95	1469	-1.09	20250103	1390	4.53	20250102	2185	-33.50	20240109	1264	14.95	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
113	20250107	090222	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1448	0	3	0.00	2750822	1893	0.98	1455	1455	1448	1882	1014	1448	1453.15	1.37	-1340	1482	1465	1447	1430	1412	1456	1421	265	434	500	1010	1	1	51175130	741	12.17	0.35	12	0.00	119.00	4145.00	2230	20240102	-35.07	1264	20240909	14.56	1469	-1.43	20250103	1390	4.17	20250102	2185	-33.73	20240109	1264	14.56	20240909	1.44	N	007980	500	264 억	700072	N	N	0	N	N
114	20250106	160220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1448	-12	5	-0.82	274060919	189859	88.87	1457	1464	1429	1898	1022	1460	1443.49	1.45	-41843	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	741	12.17	0.35	12	0.37	119.00	4145.00	2450	20231226	-40.90	1264	20240909	14.56	1469	-1.43	20250103	1390	4.17	20250102	2185	-33.73	20240109	1264	14.56	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
115	20250106	150220	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1445	-15	5	-1.03	256505261	177741	83.20	1457	1464	1429	1898	1022	1460	1443.14	1.45	-36983	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	739	12.14	0.35	12	0.35	119.00	4145.00	2450	20231226	-41.02	1264	20240909	14.32	1469	-1.63	20250103	1390	3.96	20250102	2185	-33.87	20240109	1264	14.32	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
116	20250106	140219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1452	-8	5	-0.55	179425654	124555	58.30	1457	1464	1429	1898	1022	1460	1440.53	1.45	-28121	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	743	12.20	0.35	12	0.24	119.00	4145.00	2450	20231226	-40.73	1264	20240909	14.87	1469	-1.16	20250103	1390	4.46	20250102	2185	-33.55	20240109	1264	14.87	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
117	20250106	130219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1438	-22	5	-1.51	134720045	93592	43.81	1457	1464	1429	1898	1022	1460	1439.44	1.45	-27621	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	736	12.08	0.35	12	0.18	119.00	4145.00	2450	20231226	-41.31	1264	20240909	13.77	1469	-2.11	20250103	1390	3.45	20250102	2185	-34.19	20240109	1264	13.77	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
118	20250106	120219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1439	-21	5	-1.44	107951202	74965	35.09	1457	1464	1429	1898	1022	1460	1440.02	1.45	-19939	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	736	12.09	0.35	12	0.15	119.00	4145.00	2450	20231226	-41.27	1264	20240909	13.84	1469	-2.04	20250103	1390	3.53	20250102	2185	-34.14	20240109	1264	13.84	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
119	20250106	110219	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1444	-16	5	-1.10	98030696	68088	31.87	1457	1464	1429	1898	1022	1460	1439.76	1.45	-18167	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	739	12.13	0.35	12	0.13	119.00	4145.00	2450	20231226	-41.06	1264	20240909	14.24	1469	-1.70	20250103	1390	3.88	20250102	2185	-33.91	20240109	1264	14.24	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
120	20250106	100218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1433	-27	5	-1.85	67641145	46935	21.97	1457	1464	1429	1898	1022	1460	1441.17	1.45	-11866	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	733	12.04	0.35	12	0.09	119.00	4145.00	2450	20231226	-41.51	1264	20240909	13.37	1469	-2.45	20250103	1390	3.09	20250102	2185	-34.42	20240109	1264	13.37	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
121	20250106	090217	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1455	-5	5	-0.34	7394497	5076	2.38	1457	1464	1454	1898	1022	1460	1456.76	1.45	146	1492	1476	1453	1437	1414	1484	1445	265	438	500	1020	1	1	51175130	745	12.23	0.35	12	0.01	119.00	4145.00	2450	20231226	-40.61	1264	20240909	15.11	1469	-0.95	20250103	1390	4.68	20250102	2185	-33.41	20240109	1264	15.11	20240909	1.43	N	007980	500	264 억	742097	N	N	0	N	N
122	20250103	160218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1460	30	2	2.10	310513199	213116	66.63	1430	1469	1430	1859	1001	1430	1457.02	1.47	-11860	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	747	12.27	0.35	12	0.42	119.00	4145.00	2450	20231226	-40.41	1264	20240909	15.51	1469	-0.61	20250103	1390	5.04	20250102	2185	-33.18	20240109	1264	15.51	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
123	20250103	150218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1455	25	2	1.75	302438763	207580	64.90	1430	1469	1430	1859	1001	1430	1456.97	1.47	-10872	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	745	12.23	0.35	12	0.41	119.00	4145.00	2450	20231226	-40.61	1264	20240909	15.11	1469	-0.95	20250103	1390	4.68	20250102	2185	-33.41	20240109	1264	15.11	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
124	20250103	140218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1463	33	2	2.31	219731968	151027	47.22	1430	1469	1430	1859	1001	1430	1454.92	1.47	-7209	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	749	12.29	0.35	12	0.30	119.00	4145.00	2450	20231226	-40.29	1264	20240909	15.74	1469	-0.41	20250103	1390	5.25	20250102	2185	-33.04	20240109	1264	15.74	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
125	20250103	130218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1456	26	2	1.82	176137048	121095	37.86	1430	1469	1430	1859	1001	1430	1454.54	1.47	-5193	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	745	12.24	0.35	12	0.24	119.00	4145.00	2450	20231226	-40.57	1264	20240909	15.19	1469	-0.88	20250103	1390	4.75	20250102	2185	-33.36	20240109	1264	15.19	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
126	20250103	120218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1467	37	2	2.59	132020610	90963	28.44	1430	1467	1430	1859	1001	1430	1451.37	1.47	2750	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	751	12.33	0.35	12	0.18	119.00	4145.00	2450	20231226	-40.12	1264	20240909	16.06	1467	0.00	20250103	1390	5.54	20250102	2185	-32.86	20240109	1264	16.06	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
127	20250103	110218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1458	28	2	1.96	103970232	71738	22.43	1430	1463	1430	1859	1001	1430	1449.31	1.47	-6914	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	746	12.25	0.35	12	0.14	119.00	4145.00	2450	20231226	-40.49	1264	20240909	15.35	1463	-0.34	20250103	1390	4.89	20250102	2185	-33.27	20240109	1264	15.35	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
128	20250103	100218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1454	24	2	1.68	79927770	55212	17.26	1430	1463	1430	1859	1001	1430	1447.65	1.47	5727	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	744	12.22	0.35	12	0.11	119.00	4145.00	2450	20231226	-40.65	1264	20240909	15.03	1463	-0.62	20250103	1390	4.60	20250102	2185	-33.46	20240109	1264	15.03	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
129	20250103	090218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1437	7	2	0.49	3872480	2706	0.85	1430	1437	1430	1859	1001	1430	1431.07	1.47	169	1456	1442	1416	1402	1376	1450	1410	265	429	500	1000	1	1	51175130	735	12.08	0.35	12	0.01	119.00	4145.00	2450	20231226	-41.35	1264	20240909	13.69	1437	0.00	20250103	1390	3.38	20250102	2185	-34.23	20240109	1264	13.69	20240909	1.40	N	007980	500	264 억	750298	N	N	0	N	N
130	20250102	160217	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1430	18	2	1.27	449665331	319840	149.21	1412	1430	1390	1835	989	1412	1405.74	1.26	105218	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	732	12.02	0.34	12	0.62	119.00	4145.00	2720	20231221	-47.43	1264	20240909	13.13	1430	0.00	20250102	1390	2.88	20250102	2230	-35.87	20240102	1264	13.13	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
131	20250102	150218	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1424	12	2	0.85	428682228	305131	142.35	1412	1425	1390	1835	989	1412	1404.91	1.26	103274	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	729	11.97	0.34	12	0.60	119.00	4145.00	2720	20231221	-47.65	1264	20240909	12.66	1425	-0.07	20250102	1390	2.45	20250102	2230	-36.14	20240102	1264	12.66	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
132	20250102	140216	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1403	-9	5	-0.64	320522558	228692	106.69	1412	1415	1390	1835	989	1412	1401.55	1.26	65988	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	718	11.79	0.34	12	0.45	119.00	4145.00	2720	20231221	-48.42	1264	20240909	11.00	1415	-0.85	20250102	1390	0.94	20250102	2230	-37.09	20240102	1264	11.00	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
133	20250102	130216	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1400	-12	5	-0.85	263775167	188140	87.77	1412	1415	1390	1835	989	1412	1402.02	1.26	46658	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	716	11.76	0.34	12	0.37	119.00	4145.00	2720	20231221	-48.53	1264	20240909	10.76	1415	-1.06	20250102	1390	0.72	20250102	2230	-37.22	20240102	1264	10.76	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
134	20250102	120217	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1409	-3	5	-0.21	224043268	159822	74.56	1412	1415	1390	1835	989	1412	1401.83	1.26	40023	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	721	11.84	0.34	12	0.31	119.00	4145.00	2720	20231221	-48.20	1264	20240909	11.47	1415	-0.42	20250102	1390	1.37	20250102	2230	-36.82	20240102	1264	11.47	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
135	20250102	110209	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1407	-5	5	-0.35	188264341	134236	62.62	1412	1415	1390	1835	989	1412	1402.49	1.26	56192	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	720	11.82	0.34	12	0.26	119.00	4145.00	2720	20231221	-48.27	1264	20240909	11.31	1415	-0.57	20250102	1390	1.22	20250102	2230	-36.91	20240102	1264	11.31	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
136	20250102	100217	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	0	3	0.00	1424708	1009	0.47	1412	1412	1412	1835	989	1412	1412.00	1.26	-146	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	723	11.87	0.34	12	0.00	119.00	4145.00	2720	20231221	-48.09	1264	20240909	11.71	1412	0.00	20250102	1412	0.00	20250102	2230	-36.68	20240102	1264	11.71	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N
137	20250102	090215	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	0	3	0.00	0	0	0.00	0	0	0	1835	989	1412	0.00	1.26	0	1435	1423	1413	1401	1391	1429	1407	265	423	500	980	1	1	51175130	723	11.87	0.34	12	0.00	119.00	4145.00	2720	20231221	-48.09	1264	20240909	11.71	0	0.00	0	0	0.00	0	2230	-36.68	20240102	1264	11.71	20240909	1.34	N	007980	500	264 억	645114	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History