KissMeData/007980/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
3	20241231	150238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
4	20241231	140236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
5	20241231	130236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
6	20241231	120236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
7	20241231	110236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
8	20241231	100238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
9	20241231	090238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	303198638	214353	54.41	1405	1425	1403	1838	990	1414	1414.52	1.26	-63107	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	645114	N	N	1	N	N
10	20241230	160235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	302037974	213531	54.20	1405	1425	1403	1838	990	1414	1414.52	1.38	0	-63107	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.42	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
11	20241230	150237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1412	-2	5	-0.14	272700130	192720	48.91	1405	1425	1403	1838	990	1414	1415.01	1.38	0	-50566	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.38	119.00	4145.00	2735	20231220	-48.37	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2230	-36.68	20240102	1264	11.71	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
12	20241230	140237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1418	4	2	0.28	180889029	127808	32.44	1405	1425	1403	1838	990	1414	1415.32	1.38	0	-42864	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	726	11.92	0.34	12	0.25	119.00	4145.00	2735	20231220	-48.15	1264	20240909	12.18	2230	-36.41	20240102	1264	12.18	20240909	2230	-36.41	20240102	1264	12.18	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
13	20241230	130236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1411	-3	5	-0.21	122284181	86501	21.96	1405	1421	1403	1838	990	1414	1413.67	1.38	0	-30148	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	722	11.86	0.34	12	0.17	119.00	4145.00	2735	20231220	-48.41	1264	20240909	11.63	2230	-36.73	20240102	1264	11.63	20240909	2230	-36.73	20240102	1264	11.63	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
14	20241230	120235	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1413	-1	5	-0.07	89060568	62943	15.98	1405	1421	1403	1838	990	1414	1414.94	1.38	0	-17497	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	723	11.87	0.34	12	0.12	119.00	4145.00	2735	20231220	-48.34	1264	20240909	11.79	2230	-36.64	20240102	1264	11.79	20240909	2230	-36.64	20240102	1264	11.79	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
15	20241230	110236	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1420	6	2	0.42	42289800	29909	7.59	1405	1420	1403	1838	990	1414	1413.95	1.38	0	-2841	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	727	11.93	0.34	12	0.06	119.00	4145.00	2735	20231220	-48.08	1264	20240909	12.34	2230	-36.32	20240102	1264	12.34	20240909	2230	-36.32	20240102	1264	12.34	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
16	20241230	100237	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1414	0	3	0.00	15814896	11201	2.84	1405	1417	1403	1838	990	1414	1411.92	1.38	0	-1725	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	724	11.88	0.34	12	0.02	119.00	4145.00	2735	20231220	-48.30	1264	20240909	11.87	2230	-36.59	20240102	1264	11.87	20240909	2230	-36.59	20240102	1264	11.87	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
17	20241230	090238	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1403	-11	5	-0.78	1556974	1108	0.28	1405	1414	1403	1838	990	1414	1405.21	1.38	0	-231	1468	1441	1420	1393	1372	1430	1382	265	424	500	870	1	1	51175130	718	11.79	0.34	12	0.00	119.00	4145.00	2735	20231220	-48.70	1264	20240909	11.00	2230	-37.09	20240102	1264	11.00	20240909	2230	-37.09	20240102	1264	11.00	20240909	1.31	N	007980	500	264 억	708221	N	N	1	N	N
18	20241227	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-33	5	-2.28	554571149	392540	104.61	1430	1447	1399	1881	1013	1447	1412.78	1.39	0	-4224	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	724	11.88	0.34	12	0.77	119.00	4145.00	2750	20231219	-48.58	1264	20240909	11.87	2230	-36.59	20240102	1264	11.87	20240909	2230	-36.59	20240102	1264	11.87	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
19	20241227	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-33	5	-2.28	471205782	333271	88.81	1430	1447	1399	1881	1013	1447	1413.88	1.39	0	-6700	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	724	11.88	0.34	12	0.65	119.00	4145.00	2750	20231219	-48.58	1264	20240909	11.87	2230	-36.59	20240102	1264	11.87	20240909	2230	-36.59	20240102	1264	11.87	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
20	20241227	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-30	5	-2.07	434098484	307122	81.85	1430	1447	1399	1881	1013	1447	1413.44	1.39	0	5720	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	725	11.91	0.34	12	0.60	119.00	4145.00	2750	20231219	-48.47	1264	20240909	12.10	2230	-36.46	20240102	1264	12.10	20240909	2230	-36.46	20240102	1264	12.10	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
21	20241227	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-30	5	-2.07	396578433	280614	74.78	1430	1447	1399	1881	1013	1447	1413.25	1.39	0	20354	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	725	11.91	0.34	12	0.55	119.00	4145.00	2750	20231219	-48.47	1264	20240909	12.10	2230	-36.46	20240102	1264	12.10	20240909	2230	-36.46	20240102	1264	12.10	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
22	20241227	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	-32	5	-2.21	355431526	251578	67.04	1430	1447	1399	1881	1013	1447	1412.81	1.39	0	31490	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	724	11.89	0.34	12	0.49	119.00	4145.00	2750	20231219	-48.55	1264	20240909	11.95	2230	-36.55	20240102	1264	11.95	20240909	2230	-36.55	20240102	1264	11.95	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
23	20241227	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	-32	5	-2.21	252307053	178378	47.54	1430	1447	1399	1881	1013	1447	1414.45	1.39	0	13247	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	724	11.89	0.34	12	0.35	119.00	4145.00	2750	20231219	-48.55	1264	20240909	11.95	2230	-36.55	20240102	1264	11.95	20240909	2230	-36.55	20240102	1264	11.95	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
24	20241227	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1407	-40	5	-2.76	169928792	120352	32.07	1430	1447	1399	1881	1013	1447	1411.93	1.39	0	8815	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	720	11.82	0.34	12	0.24	119.00	4145.00	2750	20231219	-48.84	1264	20240909	11.31	2230	-36.91	20240102	1264	11.31	20240909	2230	-36.91	20240102	1264	11.31	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
25	20241227	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1447	0	3	0.00	13510108	9417	2.51	1430	1447	1427	1881	1013	1447	1434.65	1.39	0	105	1509	1478	1459	1428	1409	1468	1418	265	434	500	890	1	1	51175130	741	12.16	0.35	12	0.02	119.00	4145.00	2750	20231219	-47.38	1264	20240909	14.48	2230	-35.11	20240102	1264	14.48	20240909	2230	-35.11	20240102	1264	14.48	20240909	1.31	N	007980	500	264 억	712479	N	N	1	N	N
26	20241226	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1447	-33	5	-2.23	539108750	369419	109.32	1485	1490	1440	1924	1036	1480	1459.40	1.51	0	-60551	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	741	12.16	0.35	12	0.72	119.00	4145.00	2820	20231218	-48.69	1264	20240909	14.48	2230	-35.11	20240102	1264	14.48	20240909	2450	-40.94	20231226	1264	14.48	20240909	1.45	N	007980	500	264 억	773030	N	N	1	N	N
27	20241226	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1447	-33	5	-2.23	460178675	314724	93.13	1485	1490	1440	1924	1036	1480	1462.17	1.51	0	-62723	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	741	12.16	0.35	12	0.61	119.00	4145.00	2820	20231218	-48.69	1264	20240909	14.48	2230	-35.11	20240102	1264	14.48	20240909	2450	-40.94	20231226	1264	14.48	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
28	20241226	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	-35	5	-2.36	384214020	262135	77.57	1485	1490	1440	1924	1036	1480	1465.71	1.51	0	-62993	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	739	12.14	0.35	12	0.51	119.00	4145.00	2820	20231218	-48.76	1264	20240909	14.32	2230	-35.20	20240102	1264	14.32	20240909	2450	-41.02	20231226	1264	14.32	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
29	20241226	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	-21	5	-1.42	314339743	213992	63.32	1485	1490	1449	1924	1036	1480	1468.93	1.51	0	-51140	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	747	12.26	0.35	12	0.42	119.00	4145.00	2820	20231218	-48.26	1264	20240909	15.43	2230	-34.57	20240102	1264	15.43	20240909	2450	-40.45	20231226	1264	15.43	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
30	20241226	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1469	-11	5	-0.74	223186795	151589	44.86	1485	1490	1460	1924	1036	1480	1472.32	1.51	0	-25342	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	752	12.34	0.35	12	0.30	119.00	4145.00	2820	20231218	-47.91	1264	20240909	16.22	2230	-34.13	20240102	1264	16.22	20240909	2450	-40.04	20231226	1264	16.22	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
31	20241226	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1471	-9	5	-0.61	168960039	114716	33.95	1485	1490	1460	1924	1036	1480	1472.86	1.51	0	-7684	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	753	12.36	0.35	12	0.22	119.00	4145.00	2820	20231218	-47.84	1264	20240909	16.38	2230	-34.04	20240102	1264	16.38	20240909	2450	-39.96	20231226	1264	16.38	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
32	20241226	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1475	-5	5	-0.34	94207776	63766	18.87	1485	1490	1473	1924	1036	1480	1477.40	1.51	0	-15168	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	755	12.39	0.36	12	0.12	119.00	4145.00	2820	20231218	-47.70	1264	20240909	16.69	2230	-33.86	20240102	1264	16.69	20240909	2450	-39.80	20231226	1264	16.69	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
33	20241226	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1480	0	3	0.00	6835056	4607	1.36	1485	1490	1480	1924	1036	1480	1483.62	1.51	0	-167	1509	1494	1480	1465	1451	1494	1465	265	444	500	910	1	1	51175130	757	12.44	0.36	12	0.01	119.00	4145.00	2820	20231218	-47.52	1264	20240909	17.09	2230	-33.63	20240102	1264	17.09	20240909	2450	-39.59	20231226	1264	17.09	20240909	1.45	N	007980	500	264 억	773030	N	N	0	N	N
34	20241224	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1480	0	3	0.00	498828430	337154	56.28	1480	1495	1466	1924	1036	1480	1479.53	1.65	0	-72961	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	757	12.44	0.36	12	0.66	119.00	4145.00	2820	20231218	-47.52	1264	20240909	17.09	2230	-33.63	20240102	1264	17.09	20240909	2450	-39.59	20231226	1264	17.09	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
35	20241224	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1490	10	2	0.68	442827319	299359	49.97	1480	1495	1466	1924	1036	1480	1479.25	1.65	0	-67363	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	763	12.52	0.36	12	0.58	119.00	4145.00	2820	20231218	-47.16	1264	20240909	17.88	2230	-33.18	20240102	1264	17.88	20240909	2450	-39.18	20231226	1264	17.88	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
36	20241224	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1483	3	2	0.20	316716579	214581	35.82	1480	1485	1466	1924	1036	1480	1475.98	1.65	0	-75438	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	759	12.46	0.36	12	0.42	119.00	4145.00	2820	20231218	-47.41	1264	20240909	17.33	2230	-33.50	20240102	1264	17.33	20240909	2450	-39.47	20231226	1264	17.33	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
37	20241224	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1477	-3	5	-0.20	282388125	191376	31.95	1480	1485	1466	1924	1036	1480	1475.57	1.65	0	-70982	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	756	12.41	0.36	12	0.37	119.00	4145.00	2820	20231218	-47.62	1264	20240909	16.85	2230	-33.77	20240102	1264	16.85	20240909	2450	-39.71	20231226	1264	16.85	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
38	20241224	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1478	-2	5	-0.14	238836988	161917	27.03	1480	1485	1466	1924	1036	1480	1475.06	1.65	0	-68230	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	756	12.42	0.36	12	0.32	119.00	4145.00	2820	20231218	-47.59	1264	20240909	16.93	2230	-33.72	20240102	1264	16.93	20240909	2450	-39.67	20231226	1264	16.93	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
39	20241224	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1479	-1	5	-0.07	151594298	102842	17.17	1480	1481	1466	1924	1036	1480	1474.05	1.65	0	-45190	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	757	12.43	0.36	12	0.20	119.00	4145.00	2820	20231218	-47.55	1264	20240909	17.01	2230	-33.68	20240102	1264	17.01	20240909	2450	-39.63	20231226	1264	17.01	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
40	20241224	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1467	-13	5	-0.88	111390644	75550	12.61	1480	1481	1466	1924	1036	1480	1474.40	1.65	0	-31357	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	751	12.33	0.35	12	0.15	119.00	4145.00	2820	20231218	-47.98	1264	20240909	16.06	2230	-34.22	20240102	1264	16.06	20240909	2450	-40.12	20231226	1264	16.06	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
41	20241224	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1480	0	3	0.00	13463227	9103	1.52	1480	1480	1474	1924	1036	1480	1478.99	1.65	0	-1905	1530	1505	1464	1439	1398	1517	1451	265	444	500	910	1	1	51175130	757	12.44	0.36	12	0.02	119.00	4145.00	2820	20231218	-47.52	1264	20240909	17.09	2230	-33.63	20240102	1264	17.09	20240909	2450	-39.59	20231226	1264	17.09	20240909	1.52	N	007980	500	264 억	845582	N	N	54	N	N
42	20241223	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1480	58	2	4.08	871109932	594411	124.45	1450	1489	1423	1848	996	1422	1465.46	1.49	0	84616	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	757	12.44	0.36	12	1.16	119.00	4145.00	2820	20231218	-47.52	1264	20240909	17.09	2230	-33.63	20240102	1264	17.09	20240909	2450	-39.59	20231226	1264	17.09	20240909	1.67	N	007980	500	264 억	761576	N	N	54	N	N
43	20241223	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1487	65	2	4.57	784596611	536006	112.22	1450	1489	1423	1848	996	1422	1463.84	1.49	0	75876	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	761	12.50	0.36	12	1.05	119.00	4145.00	2820	20231218	-47.27	1264	20240909	17.64	2230	-33.32	20240102	1264	17.64	20240909	2450	-39.31	20231226	1264	17.64	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
44	20241223	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1479	57	2	4.01	619073596	424388	88.85	1450	1480	1423	1848	996	1422	1458.81	1.49	0	64726	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	757	12.43	0.36	12	0.83	119.00	4145.00	2820	20231218	-47.55	1264	20240909	17.01	2230	-33.68	20240102	1264	17.01	20240909	2450	-39.63	20231226	1264	17.01	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
45	20241223	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1472	50	2	3.52	528982098	363257	76.05	1450	1477	1423	1848	996	1422	1456.29	1.49	0	56581	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	753	12.37	0.36	12	0.71	119.00	4145.00	2820	20231218	-47.80	1264	20240909	16.46	2230	-33.99	20240102	1264	16.46	20240909	2450	-39.92	20231226	1264	16.46	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
46	20241223	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1474	52	2	3.66	464992437	319677	66.93	1450	1477	1423	1848	996	1422	1454.65	1.49	0	57556	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	754	12.39	0.36	12	0.62	119.00	4145.00	2820	20231218	-47.73	1264	20240909	16.61	2230	-33.90	20240102	1264	16.61	20240909	2450	-39.84	20231226	1264	16.61	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
47	20241223	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1461	39	2	2.74	303795103	209409	43.84	1450	1470	1423	1848	996	1422	1450.83	1.49	0	27055	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	748	12.28	0.35	12	0.41	119.00	4145.00	2820	20231218	-48.19	1264	20240909	15.59	2230	-34.48	20240102	1264	15.59	20240909	2450	-40.37	20231226	1264	15.59	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
48	20241223	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1439	17	2	1.20	95297612	66271	13.87	1450	1455	1423	1848	996	1422	1438.18	1.49	0	-26384	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	736	12.09	0.35	12	0.13	119.00	4145.00	2820	20231218	-48.97	1264	20240909	13.84	2230	-35.47	20240102	1264	13.84	20240909	2450	-41.27	20231226	1264	13.84	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
49	20241223	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1440	18	2	1.27	17668914	12197	2.55	1450	1455	1439	1848	996	1422	1450.38	1.49	0	-7902	1494	1458	1434	1398	1374	1476	1416	265	426	500	880	1	1	51175130	737	12.10	0.35	12	0.02	119.00	4145.00	2820	20231218	-48.94	1264	20240909	13.92	2230	-35.43	20240102	1264	13.92	20240909	2450	-41.22	20231226	1264	13.92	20240909	1.67	N	007980	500	264 억	761576	N	N	10	N	N
50	20241220	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1422	8	2	0.57	686007703	477108	165.19	1414	1470	1410	1838	990	1414	1437.85	1.43	0	30974	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	728	11.95	0.34	12	0.93	119.00	4145.00	2820	20231218	-49.57	1264	20240909	12.50	2230	-36.23	20240102	1264	12.50	20240909	2735	-48.01	20231220	1264	12.50	20240909	1.82	N	007980	500	264 억	731040	N	N	10	N	N
51	20241220	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1426	12	2	0.85	671900916	467202	161.76	1414	1470	1410	1838	990	1414	1438.14	1.43	0	31916	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	730	11.98	0.34	12	0.91	119.00	4145.00	2820	20231218	-49.43	1264	20240909	12.82	2230	-36.05	20240102	1264	12.82	20240909	2735	-47.86	20231220	1264	12.82	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
52	20241220	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1432	18	2	1.27	631876231	439186	152.06	1414	1470	1410	1838	990	1414	1438.74	1.43	0	40651	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	733	12.03	0.35	12	0.86	119.00	4145.00	2820	20231218	-49.22	1264	20240909	13.29	2230	-35.78	20240102	1264	13.29	20240909	2735	-47.64	20231220	1264	13.29	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
53	20241220	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	10	2	0.71	533747537	370468	128.27	1414	1470	1410	1838	990	1414	1440.74	1.43	0	34325	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	729	11.97	0.34	12	0.72	119.00	4145.00	2820	20231218	-49.50	1264	20240909	12.66	2230	-36.14	20240102	1264	12.66	20240909	2735	-47.93	20231220	1264	12.66	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
54	20241220	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1437	23	2	1.63	455825012	315930	109.39	1414	1470	1410	1838	990	1414	1442.80	1.43	0	28387	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	735	12.08	0.35	12	0.62	119.00	4145.00	2820	20231218	-49.04	1264	20240909	13.69	2230	-35.56	20240102	1264	13.69	20240909	2735	-47.46	20231220	1264	13.69	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
55	20241220	110231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	31	2	2.19	377361545	261274	90.46	1414	1470	1410	1838	990	1414	1444.31	1.43	0	14971	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	739	12.14	0.35	12	0.51	119.00	4145.00	2820	20231218	-48.76	1264	20240909	14.32	2230	-35.20	20240102	1264	14.32	20240909	2735	-47.17	20231220	1264	14.32	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
56	20241220	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	50	2	3.54	206922107	143765	49.78	1414	1464	1410	1838	990	1414	1439.31	1.43	0	32467	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	749	12.30	0.35	12	0.28	119.00	4145.00	2820	20231218	-48.09	1264	20240909	15.82	2230	-34.35	20240102	1264	15.82	20240909	2735	-46.47	20231220	1264	15.82	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
57	20241220	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1424	10	2	0.71	3681809	2601	0.90	1414	1424	1414	1838	990	1414	1415.54	1.43	0	-703	1447	1430	1410	1393	1373	1439	1402	265	424	500	870	1	1	51175130	729	11.97	0.34	12	0.01	119.00	4145.00	2820	20231218	-49.50	1264	20240909	12.66	2230	-36.14	20240102	1264	12.66	20240909	2735	-47.93	20231220	1264	12.66	20240909	1.82	N	007980	500	264 억	731040	N	N	0	N	N
58	20241219	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-18	5	-1.26	404357659	287678	59.37	1405	1427	1390	1861	1003	1432	1405.55	1.42	0	4345	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	724	11.88	0.34	12	0.56	119.00	4145.00	2820	20231218	-49.86	1264	20240909	11.87	2230	-36.59	20240102	1264	11.87	20240909	2750	-48.58	20231219	1264	11.87	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
59	20241219	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-12	5	-0.84	391618319	278680	57.52	1405	1427	1390	1861	1003	1432	1405.26	1.42	0	5297	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	727	11.93	0.34	12	0.54	119.00	4145.00	2820	20231218	-49.65	1264	20240909	12.34	2230	-36.32	20240102	1264	12.34	20240909	2750	-48.36	20231219	1264	12.34	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
60	20241219	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-21	5	-1.47	377561603	268757	55.47	1405	1427	1390	1861	1003	1432	1404.84	1.42	0	3517	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	722	11.86	0.34	12	0.53	119.00	4145.00	2820	20231218	-49.96	1264	20240909	11.63	2230	-36.73	20240102	1264	11.63	20240909	2750	-48.69	20231219	1264	11.63	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
61	20241219	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	-34	5	-2.37	346684296	246881	50.95	1405	1427	1390	1861	1003	1432	1404.26	1.42	0	2588	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	715	11.75	0.34	12	0.48	119.00	4145.00	2820	20231218	-50.43	1264	20240909	10.60	2230	-37.31	20240102	1264	10.60	20240909	2750	-49.16	20231219	1264	10.60	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
62	20241219	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	-24	5	-1.68	219755789	156387	32.28	1405	1427	1390	1861	1003	1432	1405.20	1.42	0	-12492	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	721	11.83	0.34	12	0.31	119.00	4145.00	2820	20231218	-50.07	1264	20240909	11.39	2230	-36.86	20240102	1264	11.39	20240909	2750	-48.80	20231219	1264	11.39	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
63	20241219	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	-29	5	-2.03	204417578	145479	30.03	1405	1427	1390	1861	1003	1432	1405.13	1.42	0	-10303	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	718	11.79	0.34	12	0.28	119.00	4145.00	2820	20231218	-50.25	1264	20240909	11.00	2230	-37.09	20240102	1264	11.00	20240909	2750	-48.98	20231219	1264	11.00	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
64	20241219	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1412	-20	5	-1.40	73398284	52039	10.74	1405	1427	1393	1861	1003	1432	1410.45	1.42	0	-1266	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	723	11.87	0.34	12	0.10	119.00	4145.00	2820	20231218	-49.93	1264	20240909	11.71	2230	-36.68	20240102	1264	11.71	20240909	2750	-48.65	20231219	1264	11.71	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
65	20241219	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	-36	5	-2.51	26790283	19109	3.94	1405	1405	1393	1861	1003	1432	1401.97	1.42	0	3761	1474	1452	1413	1391	1352	1464	1403	265	429	500	880	1	1	51175130	714	11.73	0.34	12	0.04	119.00	4145.00	2820	20231218	-50.50	1264	20240909	10.44	2230	-37.40	20240102	1264	10.44	20240909	2750	-49.24	20231219	1264	10.44	20240909	1.91	N	007980	500	264 억	724787	N	N	51	N	N
66	20241218	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1432	60	2	4.37	680880802	483283	155.69	1374	1435	1374	1783	961	1372	1408.88	1.17	0	130078	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	733	12.03	0.35	12	0.94	119.00	4145.00	2845	20231211	-49.67	1264	20240909	13.29	2230	-35.78	20240102	1264	13.29	20240909	2820	-49.22	20231218	1264	13.29	20240909	1.63	N	007980	500	264 억	596667	N	N	51	N	N
67	20241218	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1427	55	2	4.01	622881437	442746	142.63	1374	1432	1374	1783	961	1372	1406.88	1.17	0	126748	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	730	11.99	0.34	12	0.87	119.00	4145.00	2845	20231211	-49.84	1264	20240909	12.90	2230	-36.01	20240102	1264	12.90	20240909	2820	-49.40	20231218	1264	12.90	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
68	20241218	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1425	53	2	3.86	505024226	360183	116.03	1374	1425	1374	1783	961	1372	1402.16	1.17	0	110406	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	729	11.97	0.34	12	0.70	119.00	4145.00	2845	20231211	-49.91	1264	20240909	12.74	2230	-36.10	20240102	1264	12.74	20240909	2820	-49.47	20231218	1264	12.74	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
69	20241218	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	31	2	2.26	410647790	293515	94.56	1374	1419	1374	1783	961	1372	1399.10	1.17	0	79015	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	718	11.79	0.34	12	0.57	119.00	4145.00	2845	20231211	-50.69	1264	20240909	11.00	2230	-37.09	20240102	1264	11.00	20240909	2820	-50.25	20231218	1264	11.00	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
70	20241218	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1416	44	2	3.21	380894527	272457	87.77	1374	1419	1374	1783	961	1372	1398.03	1.17	0	76977	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	725	11.90	0.34	12	0.53	119.00	4145.00	2845	20231211	-50.23	1264	20240909	12.03	2230	-36.50	20240102	1264	12.03	20240909	2820	-49.79	20231218	1264	12.03	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
71	20241218	110231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	45	2	3.28	331393975	237499	76.51	1374	1419	1374	1783	961	1372	1395.38	1.17	0	67388	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	725	11.91	0.34	12	0.46	119.00	4145.00	2845	20231211	-50.19	1264	20240909	12.10	2230	-36.46	20240102	1264	12.10	20240909	2820	-49.75	20231218	1264	12.10	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
72	20241218	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1381	9	2	0.66	130489489	94283	30.37	1374	1390	1374	1783	961	1372	1384.06	1.17	0	9713	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	707	11.61	0.33	12	0.18	119.00	4145.00	2845	20231211	-51.46	1264	20240909	9.26	2230	-38.07	20240102	1264	9.26	20240909	2820	-51.03	20231218	1264	9.26	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
73	20241218	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	3	2	0.22	21228380	15413	4.97	1374	1380	1374	1783	961	1372	1377.41	1.17	0	2808	1396	1383	1363	1350	1330	1390	1357	265	411	500	850	1	1	51175130	704	11.55	0.33	12	0.03	119.00	4145.00	2845	20231211	-51.67	1264	20240909	8.78	2230	-38.34	20240102	1264	8.78	20240909	2820	-51.24	20231218	1264	8.78	20240909	1.63	N	007980	500	264 억	596667	N	N	2	N	N
74	20241217	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	22	2	1.63	422799218	310293	27.56	1360	1376	1343	1755	945	1350	1362.58	1.07	0	48694	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	702	11.53	0.33	12	0.61	119.00	4145.00	2845	20231211	-51.78	1264	20240909	8.54	2230	-38.48	20240102	1264	8.54	20240909	2820	-51.35	20231218	1264	8.54	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
75	20241217	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	19	2	1.41	407561750	299134	26.57	1360	1376	1343	1755	945	1350	1362.47	1.07	0	42922	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	701	11.50	0.33	12	0.58	119.00	4145.00	2845	20231211	-51.88	1264	20240909	8.31	2230	-38.61	20240102	1264	8.31	20240909	2820	-51.45	20231218	1264	8.31	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
76	20241217	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	20	2	1.48	290912745	213970	19.00	1360	1374	1343	1755	945	1350	1359.60	1.07	0	30463	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	701	11.51	0.33	12	0.42	119.00	4145.00	2845	20231211	-51.85	1264	20240909	8.39	2230	-38.57	20240102	1264	8.39	20240909	2820	-51.42	20231218	1264	8.39	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
77	20241217	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	4	2	0.30	141321225	104292	9.26	1360	1363	1343	1755	945	1350	1355.05	1.07	0	-23250	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	693	11.38	0.33	12	0.20	119.00	4145.00	2845	20231211	-52.41	1264	20240909	7.12	2230	-39.28	20240102	1264	7.12	20240909	2820	-51.99	20231218	1264	7.12	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
78	20241217	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	4	2	0.30	118657343	87507	7.77	1360	1363	1343	1755	945	1350	1355.98	1.07	0	-27033	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	693	11.38	0.33	12	0.17	119.00	4145.00	2845	20231211	-52.41	1264	20240909	7.12	2230	-39.28	20240102	1264	7.12	20240909	2820	-51.99	20231218	1264	7.12	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
79	20241217	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	4	2	0.30	78453858	57819	5.13	1360	1363	1343	1755	945	1350	1356.89	1.07	0	-23621	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	693	11.38	0.33	12	0.11	119.00	4145.00	2845	20231211	-52.41	1264	20240909	7.12	2230	-39.28	20240102	1264	7.12	20240909	2820	-51.99	20231218	1264	7.12	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
80	20241217	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	5	2	0.37	56846123	41887	3.72	1360	1363	1343	1755	945	1350	1357.13	1.07	0	-17988	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	693	11.39	0.33	12	0.08	119.00	4145.00	2845	20231211	-52.37	1264	20240909	7.20	2230	-39.24	20240102	1264	7.20	20240909	2820	-51.95	20231218	1264	7.20	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
81	20241217	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	1	2	0.07	2272551	1671	0.15	1360	1360	1351	1755	945	1350	1359.99	1.07	0	-46	1410	1380	1350	1320	1290	1365	1305	265	405	500	830	1	1	51175130	691	11.35	0.33	12	0.00	119.00	4145.00	2845	20231211	-52.51	1264	20240909	6.88	2230	-39.42	20240102	1264	6.88	20240909	2820	-52.09	20231218	1264	6.88	20240909	1.56	N	007980	500	264 억	547927	N	N	2	N	N
82	20241216	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-65	5	-4.59	1512355298	1126022	325.79	1380	1380	1320	1839	991	1415	1343.08	1.45	0	-193712	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	691	11.34	0.33	12	2.20	119.00	4145.00	2845	20231211	-52.55	1264	20240909	6.80	2230	-39.46	20240102	1264	6.80	20240909	2820	-52.13	20231218	1264	6.80	20240909	1.53	N	007980	500	264 억	741545	N	N	2	N	N
83	20241216	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	-71	5	-5.02	1491769050	1110751	321.37	1380	1380	1320	1839	991	1415	1343.03	1.45	0	-189343	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	688	11.29	0.32	12	2.17	119.00	4145.00	2845	20231211	-52.76	1264	20240909	6.33	2230	-39.73	20240102	1264	6.33	20240909	2820	-52.34	20231218	1264	6.33	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
84	20241216	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	-57	5	-4.03	1403031567	1044998	302.34	1380	1380	1320	1839	991	1415	1342.62	1.45	0	-159990	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	695	11.41	0.33	12	2.04	119.00	4145.00	2845	20231211	-52.27	1264	20240909	7.44	2230	-39.10	20240102	1264	7.44	20240909	2820	-51.84	20231218	1264	7.44	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
85	20241216	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	-59	5	-4.17	1355235539	1009728	292.14	1380	1380	1320	1839	991	1415	1342.18	1.45	0	-157768	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	694	11.39	0.33	12	1.97	119.00	4145.00	2845	20231211	-52.34	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2820	-51.91	20231218	1264	7.28	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
86	20241216	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	-60	5	-4.24	1297793444	967472	279.91	1380	1380	1320	1839	991	1415	1341.43	1.45	0	-153013	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	693	11.39	0.33	12	1.89	119.00	4145.00	2845	20231211	-52.37	1264	20240909	7.20	2230	-39.24	20240102	1264	7.20	20240909	2820	-51.95	20231218	1264	7.20	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
87	20241216	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	-71	5	-5.02	1175893478	876855	253.70	1380	1380	1320	1839	991	1415	1341.03	1.45	0	-180567	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	688	11.29	0.32	12	1.71	119.00	4145.00	2845	20231211	-52.76	1264	20240909	6.33	2230	-39.73	20240102	1264	6.33	20240909	2820	-52.34	20231218	1264	6.33	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
88	20241216	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1339	-76	5	-5.37	991521839	738465	213.66	1380	1380	1320	1839	991	1415	1342.68	1.45	0	-168743	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	685	11.25	0.32	12	1.44	119.00	4145.00	2845	20231211	-52.93	1264	20240909	5.93	2230	-39.96	20240102	1264	5.93	20240909	2820	-52.52	20231218	1264	5.93	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
89	20241216	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	-56	5	-3.96	260528983	191057	55.28	1380	1380	1333	1839	991	1415	1363.62	1.45	0	-54686	1447	1431	1399	1383	1351	1439	1391	265	424	500	870	1	1	51175130	695	11.42	0.33	12	0.37	119.00	4145.00	2845	20231211	-52.23	1264	20240909	7.52	2230	-39.06	20240102	1264	7.52	20240909	2820	-51.81	20231218	1264	7.52	20240909	1.53	N	007980	500	264 억	741545	N	N	53	N	N
90	20241213	160224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	36	2	2.61	478790871	342673	75.59	1377	1415	1367	1792	966	1379	1397.22	1.27	0	92632	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	724	11.89	0.34	12	0.67	119.00	4145.00	2845	20231211	-50.26	1264	20240909	11.95	2230	-36.55	20240102	1264	11.95	20240909	2820	-49.82	20231218	1264	11.95	20240909	1.65	N	007980	500	264 억	648954	N	N	53	N	N
91	20241213	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1410	31	2	2.25	442301703	316837	69.89	1377	1410	1367	1792	966	1379	1395.99	1.27	0	86105	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	722	11.85	0.34	12	0.62	119.00	4145.00	2845	20231211	-50.44	1264	20240909	11.55	2230	-36.77	20240102	1264	11.55	20240909	2820	-50.00	20231218	1264	11.55	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
92	20241213	140230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	26	2	1.89	348451795	250122	55.17	1377	1409	1367	1792	966	1379	1393.13	1.27	0	73934	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	719	11.81	0.34	12	0.49	119.00	4145.00	2845	20231211	-50.62	1264	20240909	11.16	2230	-37.00	20240102	1264	11.16	20240909	2820	-50.18	20231218	1264	11.16	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
93	20241213	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	25	2	1.81	304122309	218496	48.20	1377	1409	1367	1792	966	1379	1391.89	1.27	0	68337	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	718	11.80	0.34	12	0.43	119.00	4145.00	2845	20231211	-50.65	1264	20240909	11.08	2230	-37.04	20240102	1264	11.08	20240909	2820	-50.21	20231218	1264	11.08	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
94	20241213	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	25	2	1.81	219044652	157719	34.79	1377	1409	1367	1792	966	1379	1388.83	1.27	0	32751	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	718	11.80	0.34	12	0.31	119.00	4145.00	2845	20231211	-50.65	1264	20240909	11.08	2230	-37.04	20240102	1264	11.08	20240909	2820	-50.21	20231218	1264	11.08	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
95	20241213	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	19	2	1.38	133708495	96821	21.36	1377	1398	1367	1792	966	1379	1380.99	1.27	0	-3657	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	715	11.75	0.34	12	0.19	119.00	4145.00	2845	20231211	-50.86	1264	20240909	10.60	2230	-37.31	20240102	1264	10.60	20240909	2820	-50.43	20231218	1264	10.60	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
96	20241213	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	-10	5	-0.73	62003848	45086	9.95	1377	1395	1368	1792	966	1379	1375.24	1.27	0	-24940	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	701	11.50	0.33	12	0.09	119.00	4145.00	2845	20231211	-51.88	1264	20240909	8.31	2230	-38.61	20240102	1264	8.31	20240909	2820	-51.45	20231218	1264	8.31	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
97	20241213	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	-1	5	-0.07	1361888	989	0.22	1377	1378	1377	1792	966	1379	1377.04	1.27	0	-756	1477	1428	1374	1325	1271	1401	1298	265	413	500	850	1	1	51175130	705	11.58	0.33	12	0.00	119.00	4145.00	2845	20231211	-51.56	1264	20240909	9.02	2230	-38.21	20240102	1264	9.02	20240909	2820	-51.13	20231218	1264	9.02	20240909	1.65	N	007980	500	264 억	648954	N	N	21	N	N
98	20241212	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	-11	5	-0.79	626362287	453299	82.84	1395	1423	1320	1807	973	1390	1381.74	1.34	0	-36340	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	706	11.59	0.33	12	0.89	119.00	4145.00	2845	20231211	-51.53	1264	20240909	9.10	2230	-38.16	20240102	1264	9.10	20240909	2820	-51.10	20231218	1264	9.10	20240909	1.69	N	007980	500	264 억	684141	N	N	21	N	N
99	20241212	150229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	-12	5	-0.86	600466196	434494	79.40	1395	1423	1320	1807	973	1390	1381.94	1.34	0	-33882	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	705	11.58	0.33	12	0.85	119.00	4145.00	2845	20231211	-51.56	1264	20240909	9.02	2230	-38.21	20240102	1264	9.02	20240909	2820	-51.13	20231218	1264	9.02	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
100	20241212	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	-14	5	-1.01	564356158	408254	74.61	1395	1423	1320	1807	973	1390	1382.32	1.34	0	-27419	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	704	11.56	0.33	12	0.80	119.00	4145.00	2845	20231211	-51.63	1264	20240909	8.86	2230	-38.30	20240102	1264	8.86	20240909	2820	-51.21	20231218	1264	8.86	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
101	20241212	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	-14	5	-1.01	523698065	378707	69.21	1395	1423	1320	1807	973	1390	1382.81	1.34	0	-22349	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	704	11.56	0.33	12	0.74	119.00	4145.00	2845	20231211	-51.63	1264	20240909	8.86	2230	-38.30	20240102	1264	8.86	20240909	2820	-51.21	20231218	1264	8.86	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
102	20241212	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-20	5	-1.44	438612877	316285	57.80	1395	1423	1320	1807	973	1390	1386.74	1.34	0	-17375	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	701	11.51	0.33	12	0.62	119.00	4145.00	2845	20231211	-51.85	1264	20240909	8.39	2230	-38.57	20240102	1264	8.39	20240909	2820	-51.42	20231218	1264	8.39	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
103	20241212	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-13	5	-0.94	388334872	279786	51.13	1395	1423	1320	1807	973	1390	1387.95	1.34	0	-15190	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	705	11.57	0.33	12	0.55	119.00	4145.00	2845	20231211	-51.60	1264	20240909	8.94	2230	-38.25	20240102	1264	8.94	20240909	2820	-51.17	20231218	1264	8.94	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
104	20241212	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	-11	5	-0.79	327197483	235702	43.07	1395	1423	1320	1807	973	1390	1388.16	1.34	0	-20877	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	706	11.59	0.33	12	0.46	119.00	4145.00	2845	20231211	-51.53	1264	20240909	9.10	2230	-38.16	20240102	1264	9.10	20240909	2820	-51.10	20231218	1264	9.10	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
105	20241212	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	30	2	2.16	21471514	15226	2.78	1395	1423	1393	1807	973	1390	1414.34	1.34	0	-145	1424	1407	1378	1361	1332	1415	1369	265	417	500	860	1	1	51175130	727	11.93	0.34	12	0.03	119.00	4145.00	2845	20231211	-50.09	1264	20240909	12.34	2230	-36.32	20240102	1264	12.34	20240909	2820	-49.65	20231218	1264	12.34	20240909	1.69	N	007980	500	264 억	684141	N	N	0	N	N
106	20241211	160227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	34	2	2.51	749829272	547053	76.24	1356	1395	1349	1762	950	1356	1370.67	1.13	0	108941	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	711	11.68	0.34	12	1.07	119.00	4145.00	2925	20231204	-52.48	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	2845	-51.14	20231211	1264	9.97	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
107	20241211	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	34	2	2.51	693876015	506644	70.60	1356	1395	1349	1762	950	1356	1369.56	1.13	0	96143	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	711	11.68	0.34	12	0.99	119.00	4145.00	2925	20231204	-52.48	1264	20240909	9.97	2230	-37.67	20240102	1264	9.97	20240909	2845	-51.14	20231211	1264	9.97	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
108	20241211	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	27	2	1.99	565280657	413815	57.67	1356	1383	1349	1762	950	1356	1366.03	1.13	0	65341	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	708	11.62	0.33	12	0.81	119.00	4145.00	2925	20231204	-52.72	1264	20240909	9.41	2230	-37.98	20240102	1264	9.41	20240909	2845	-51.39	20231211	1264	9.41	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
109	20241211	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	16	2	1.18	498660320	365442	50.93	1356	1378	1349	1762	950	1356	1364.54	1.13	0	49589	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	702	11.53	0.33	12	0.71	119.00	4145.00	2925	20231204	-53.09	1264	20240909	8.54	2230	-38.48	20240102	1264	8.54	20240909	2845	-51.78	20231211	1264	8.54	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
110	20241211	120228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	455937950	334268	46.58	1356	1378	1349	1762	950	1356	1363.99	1.13	0	45772	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.65	119.00	4145.00	2925	20231204	-53.23	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2845	-51.92	20231211	1264	8.23	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
111	20241211	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	14	2	1.03	389681392	285613	39.80	1356	1378	1349	1762	950	1356	1364.37	1.13	0	44345	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	701	11.51	0.33	12	0.56	119.00	4145.00	2925	20231204	-53.16	1264	20240909	8.39	2230	-38.57	20240102	1264	8.39	20240909	2845	-51.85	20231211	1264	8.39	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
112	20241211	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	13	2	0.96	253428324	186112	25.94	1356	1377	1349	1762	950	1356	1361.70	1.13	0	28763	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	701	11.50	0.33	12	0.36	119.00	4145.00	2925	20231204	-53.20	1264	20240909	8.31	2230	-38.61	20240102	1264	8.31	20240909	2845	-51.88	20231211	1264	8.31	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
113	20241211	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	0	3	0.00	13104373	9664	1.35	1356	1356	1355	1762	950	1356	1356.00	1.13	0	871	1430	1392	1342	1304	1254	1412	1324	265	406	500	840	1	1	51175130	694	11.39	0.33	12	0.02	119.00	4145.00	2925	20231204	-53.64	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2845	-52.34	20231211	1264	7.28	20240909	1.74	N	007980	500	264 억	575998	N	N	2	N	N
114	20241210	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	46	2	3.51	952468654	712892	78.15	1292	1380	1292	1703	917	1310	1335.83	0.66	0	238105	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	694	11.39	0.33	12	1.39	119.00	4145.00	3105	20231201	-56.33	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2845	-52.34	20231211	1264	7.28	20240909	1.84	N	007980	500	264 억	338116	N	N	2	N	N
115	20241210	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	47	2	3.59	910207725	681660	74.73	1292	1380	1292	1703	917	1310	1335.28	0.66	0	226392	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	694	11.40	0.33	12	1.33	119.00	4145.00	3105	20231201	-56.30	1264	20240909	7.36	2230	-39.15	20240102	1264	7.36	20240909	2845	-52.30	20231211	1264	7.36	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
116	20241210	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	51	2	3.89	813949913	610465	66.92	1292	1380	1292	1703	917	1310	1333.33	0.66	0	215385	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	696	11.44	0.33	12	1.19	119.00	4145.00	3105	20231201	-56.17	1264	20240909	7.67	2230	-38.97	20240102	1264	7.67	20240909	2845	-52.16	20231211	1264	7.67	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
117	20241210	130227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	42	2	3.21	795699186	597010	65.45	1292	1380	1292	1703	917	1310	1332.81	0.66	0	212038	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	692	11.36	0.33	12	1.17	119.00	4145.00	3105	20231201	-56.46	1264	20240909	6.96	2230	-39.37	20240102	1264	6.96	20240909	2845	-52.48	20231211	1264	6.96	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
118	20241210	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	68	2	5.19	666170023	501735	55.00	1292	1380	1292	1703	917	1310	1327.73	0.66	0	202017	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	705	11.58	0.33	12	0.98	119.00	4145.00	3105	20231201	-55.62	1264	20240909	9.02	2230	-38.21	20240102	1264	9.02	20240909	2845	-51.56	20231211	1264	9.02	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
119	20241210	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	44	2	3.36	515038574	391089	42.87	1292	1356	1292	1703	917	1310	1316.93	0.66	0	147270	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	693	11.38	0.33	12	0.76	119.00	4145.00	3105	20231201	-56.39	1264	20240909	7.12	2230	-39.28	20240102	1264	7.12	20240909	2845	-52.41	20231211	1264	7.12	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
120	20241210	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	26	2	1.98	370465168	283252	31.05	1292	1336	1292	1703	917	1310	1307.90	0.66	0	106525	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	684	11.23	0.32	12	0.55	119.00	4145.00	3105	20231201	-56.97	1264	20240909	5.70	2230	-40.09	20240102	1264	5.70	20240909	2845	-53.04	20231211	1264	5.70	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
121	20241210	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	6	2	0.46	150817896	116507	12.77	1292	1316	1292	1703	917	1310	1294.50	0.66	0	41667	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	673	11.06	0.32	12	0.23	119.00	4145.00	3105	20231201	-57.62	1264	20240909	4.11	2230	-40.99	20240102	1264	4.11	20240909	2845	-53.74	20231211	1264	4.11	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
122	20241209	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	-77	5	-5.55	1199753275	912161	67.69	1344	1370	1287	1803	971	1387	1315.10	0.61	0	26014	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	670	11.01	0.32	12	1.78	119.00	4145.00	3125	20231130	-58.08	1264	20240909	3.64	2230	-41.26	20240102	1264	3.64	20240909	2845	-53.95	20231211	1264	3.64	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
123	20241209	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-92	5	-6.63	1160361033	881897	65.44	1344	1370	1287	1803	971	1387	1315.56	0.61	0	25521	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	663	10.88	0.31	12	1.72	119.00	4145.00	3125	20231130	-58.56	1264	20240909	2.45	2230	-41.93	20240102	1264	2.45	20240909	2845	-54.48	20231211	1264	2.45	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
124	20241209	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-86	5	-6.20	1092412860	829456	61.55	1344	1370	1287	1803	971	1387	1316.82	0.61	0	34529	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	666	10.93	0.31	12	1.62	119.00	4145.00	3125	20231130	-58.37	1264	20240909	2.93	2230	-41.66	20240102	1264	2.93	20240909	2845	-54.27	20231211	1264	2.93	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
125	20241209	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-97	5	-6.99	1008432809	764782	56.75	1344	1370	1287	1803	971	1387	1318.38	0.61	0	38292	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	660	10.84	0.31	12	1.49	119.00	4145.00	3125	20231130	-58.72	1264	20240909	2.06	2230	-42.15	20240102	1264	2.06	20240909	2845	-54.66	20231211	1264	2.06	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
126	20241209	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-68	5	-4.90	765489284	577405	42.85	1344	1370	1290	1803	971	1387	1325.49	0.61	0	32200	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	675	11.08	0.32	12	1.13	119.00	4145.00	3125	20231130	-57.79	1264	20240909	4.35	2230	-40.85	20240102	1264	4.35	20240909	2845	-53.64	20231211	1264	4.35	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
127	20241209	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	-79	5	-5.70	636252238	478757	35.53	1344	1370	1290	1803	971	1387	1328.68	0.61	0	9776	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	669	10.99	0.32	12	0.94	119.00	4145.00	3125	20231130	-58.14	1264	20240909	3.48	2230	-41.35	20240102	1264	3.48	20240909	2845	-54.02	20231211	1264	3.48	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
128	20241209	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-67	5	-4.83	414799576	309166	22.94	1344	1370	1290	1803	971	1387	1341.32	0.61	0	14609	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	676	11.09	0.32	12	0.60	119.00	4145.00	3125	20231130	-57.76	1264	20240909	4.43	2230	-40.81	20240102	1264	4.43	20240909	2845	-53.60	20231211	1264	4.43	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
129	20241209	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-24	5	-1.73	41599550	30835	2.29	1344	1363	1340	1803	971	1387	1345.95	0.61	0	2743	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	698	11.45	0.33	12	0.06	119.00	4145.00	3125	20231130	-56.38	1264	20240909	7.83	2230	-38.88	20240102	1264	7.83	20240909	2845	-52.09	20231211	1264	7.83	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
130	20241206	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	30	2	2.21	1885406915	1344122	118.36	1357	1450	1353	1764	950	1357	1402.71	0.76	0	-75220	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	710	11.66	0.33	12	2.63	119.00	4145.00	3130	20231129	-55.69	1264	20240909	9.73	2230	-37.80	20240102	1264	9.73	20240909	2845	-51.25	20231211	1264	9.73	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
131	20241206	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	32	2	2.36	1837841265	1309768	115.34	1357	1450	1353	1764	950	1357	1403.18	0.76	0	-73689	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	711	11.67	0.34	12	2.56	119.00	4145.00	3130	20231129	-55.62	1264	20240909	9.89	2230	-37.71	20240102	1264	9.89	20240909	2845	-51.18	20231211	1264	9.89	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
132	20241206	140225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	14	2	1.03	1791577455	1276328	112.39	1357	1450	1353	1764	950	1357	1403.70	0.76	0	-79868	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	702	11.52	0.33	12	2.49	119.00	4145.00	3130	20231129	-56.20	1264	20240909	8.47	2230	-38.52	20240102	1264	8.47	20240909	2845	-51.81	20231211	1264	8.47	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
133	20241206	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	27	2	1.99	1675514248	1192128	104.98	1357	1450	1353	1764	950	1357	1405.48	0.76	0	-68918	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	708	11.63	0.33	12	2.33	119.00	4145.00	3130	20231129	-55.78	1264	20240909	9.49	2230	-37.94	20240102	1264	9.49	20240909	2845	-51.35	20231211	1264	9.49	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
134	20241206	120226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	31	2	2.28	1505471259	1069685	94.19	1357	1450	1353	1764	950	1357	1407.40	0.76	0	-58678	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	710	11.66	0.33	12	2.09	119.00	4145.00	3130	20231129	-55.65	1264	20240909	9.81	2230	-37.76	20240102	1264	9.81	20240909	2845	-51.21	20231211	1264	9.81	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
135	20241206	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	36	2	2.65	1263449626	894765	78.79	1357	1450	1353	1764	950	1357	1412.05	0.76	0	-45506	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	713	11.71	0.34	12	1.75	119.00	4145.00	3130	20231129	-55.50	1264	20240909	10.21	2230	-37.53	20240102	1264	10.21	20240909	2845	-51.04	20231211	1264	10.21	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
136	20241206	100224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	51	2	3.76	597501229	426529	37.56	1357	1430	1353	1764	950	1357	1400.85	0.76	0	-18681	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	721	11.83	0.34	12	0.83	119.00	4145.00	3130	20231129	-55.02	1264	20240909	11.39	2230	-36.86	20240102	1264	11.39	20240909	2845	-50.51	20231211	1264	11.39	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
137	20241206	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	15	2	1.11	4714423	3468	0.31	1357	1372	1357	1764	950	1357	1359.41	0.76	0	62	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	702	11.53	0.33	12	0.01	119.00	4145.00	3130	20231129	-56.17	1264	20240909	8.54	2230	-38.48	20240102	1264	8.54	20240909	2845	-51.78	20231211	1264	8.54	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
138	20241205	160223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-143	5	-9.53	1544217371	1109642	31.81	1468	1468	1350	1950	1050	1500	1391.70	1.00	0	-128287	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	694	11.40	0.33	12	2.17	119.00	4145.00	3165	20231128	-57.12	1264	20240909	7.36	2230	-39.15	20240102	1264	7.36	20240909	2845	-52.30	20231211	1264	7.36	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
139	20241205	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-137	5	-9.13	1457001559	1045368	29.96	1468	1468	1358	1950	1050	1500	1393.77	1.00	0	-127301	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	698	11.45	0.33	12	2.04	119.00	4145.00	3165	20231128	-56.94	1264	20240909	7.83	2230	-38.88	20240102	1264	7.83	20240909	2845	-52.09	20231211	1264	7.83	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
140	20241205	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1374	-126	5	-8.40	1278881938	914953	26.23	1468	1468	1361	1950	1050	1500	1397.76	1.00	0	-116971	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	703	11.55	0.33	12	1.79	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	2845	-51.70	20231211	1264	8.70	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
141	20241205	130224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	-131	5	-8.73	1148443335	819794	23.50	1468	1468	1363	1950	1050	1500	1400.89	1.00	0	-111046	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	701	11.50	0.33	12	1.60	119.00	4145.00	3165	20231128	-56.75	1264	20240909	8.31	2230	-38.61	20240102	1264	8.31	20240909	2845	-51.88	20231211	1264	8.31	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
142	20241205	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1374	-126	5	-8.40	1003261003	713695	20.46	1468	1468	1369	1950	1050	1500	1405.73	1.00	0	-69766	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	703	11.55	0.33	12	1.39	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	2845	-51.70	20231211	1264	8.70	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
143	20241205	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-125	5	-8.33	930226858	660666	18.94	1468	1468	1369	1950	1050	1500	1408.01	1.00	0	-39289	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	704	11.55	0.33	12	1.29	119.00	4145.00	3165	20231128	-56.56	1264	20240909	8.78	2230	-38.34	20240102	1264	8.78	20240909	2845	-51.67	20231211	1264	8.78	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
144	20241205	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-123	5	-8.20	727946151	513781	14.73	1468	1468	1374	1950	1050	1500	1416.84	1.00	0	-29793	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	705	11.57	0.33	12	1.00	119.00	4145.00	3165	20231128	-56.49	1264	20240909	8.94	2230	-38.25	20240102	1264	8.94	20240909	2845	-51.60	20231211	1264	8.94	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
145	20241205	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	-56	5	-3.73	159981769	109595	3.14	1468	1468	1444	1950	1050	1500	1459.75	1.00	0	643	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	739	12.13	0.35	12	0.21	119.00	4145.00	3165	20231128	-54.38	1264	20240909	14.24	2230	-35.25	20240102	1264	14.24	20240909	2845	-49.24	20231211	1264	14.24	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
146	20241204	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	127	2	9.25	5163676947	3484673	1395.07	1375	1542	1370	1784	962	1373	1481.82	0.86	0	74182	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	768	12.61	0.36	12	6.81	119.00	4145.00	3165	20231128	-52.61	1264	20240909	18.67	2230	-32.74	20240102	1264	18.67	20240909	2925	-48.72	20231204	1264	18.67	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
147	20241204	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	127	2	9.25	4927297408	3327725	1332.24	1375	1542	1370	1784	962	1373	1480.70	0.86	0	83985	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	768	12.61	0.36	12	6.50	119.00	4145.00	3165	20231128	-52.61	1264	20240909	18.67	2230	-32.74	20240102	1264	18.67	20240909	2925	-48.72	20231204	1264	18.67	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
148	20241204	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1494	121	2	8.81	4761145965	3217070	1287.94	1375	1542	1370	1784	962	1373	1479.98	0.86	0	100600	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	765	12.55	0.36	12	6.29	119.00	4145.00	3165	20231128	-52.80	1264	20240909	18.20	2230	-33.00	20240102	1264	18.20	20240909	2925	-48.92	20231204	1264	18.20	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
149	20241204	130221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1518	145	2	10.56	4563084579	3084988	1235.06	1375	1542	1370	1784	962	1373	1479.14	0.86	0	90614	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	777	12.76	0.37	12	6.03	119.00	4145.00	3165	20231128	-52.04	1264	20240909	20.09	2230	-31.93	20240102	1264	20.09	20240909	2925	-48.10	20231204	1264	20.09	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
150	20241204	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1518	145	2	10.56	4086872471	2770977	1109.35	1375	1542	1370	1784	962	1373	1474.90	0.86	0	-17084	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	777	12.76	0.37	12	5.41	119.00	4145.00	3165	20231128	-52.04	1264	20240909	20.09	2230	-31.93	20240102	1264	20.09	20240909	2925	-48.10	20231204	1264	20.09	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
151	20241204	110218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	100	2	7.28	3069349967	2101883	841.48	1375	1531	1370	1784	962	1373	1460.31	0.86	0	95	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	754	12.38	0.36	12	4.11	119.00	4145.00	3165	20231128	-53.46	1264	20240909	16.53	2230	-33.95	20240102	1264	16.53	20240909	2925	-49.64	20231204	1264	16.53	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
152	20241204	100217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	100	2	7.28	1611370046	1120730	448.68	1375	1497	1370	1784	962	1373	1437.82	0.86	0	-43397	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	754	12.38	0.36	12	2.19	119.00	4145.00	3165	20231128	-53.46	1264	20240909	16.53	2230	-33.95	20240102	1264	16.53	20240909	2925	-49.64	20231204	1264	16.53	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
153	20241204	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	2	2	0.15	80826697	58404	23.38	1375	1404	1372	1784	962	1373	1384.02	0.86	0	-2851	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	704	11.55	0.33	12	0.11	119.00	4145.00	3165	20231128	-56.56	1264	20240909	8.78	2230	-38.34	20240102	1264	8.78	20240909	2925	-52.99	20231204	1264	8.78	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
154	20241203	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	17	2	1.25	339971996	249410	47.38	1356	1374	1354	1762	950	1356	1363.10	0.72	0	73790	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	703	11.54	0.33	12	0.49	119.00	4145.00	3165	20231128	-56.62	1264	20240909	8.62	2230	-38.43	20240102	1264	8.62	20240909	2925	-53.06	20231204	1264	8.62	20240909	1.26	N	007980	500	264 억	367297	N	N	2	N	N
155	20241203	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	11	2	0.81	318984068	234098	44.47	1356	1374	1354	1762	950	1356	1362.63	0.72	0	73903	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.49	0.33	12	0.46	119.00	4145.00	3165	20231128	-56.81	1264	20240909	8.15	2230	-38.70	20240102	1264	8.15	20240909	2925	-53.26	20231204	1264	8.15	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
156	20241203	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	11	2	0.81	297055827	218045	41.42	1356	1374	1354	1762	950	1356	1362.38	0.72	0	74261	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.49	0.33	12	0.43	119.00	4145.00	3165	20231128	-56.81	1264	20240909	8.15	2230	-38.70	20240102	1264	8.15	20240909	2925	-53.26	20231204	1264	8.15	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
157	20241203	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	285296605	209429	39.78	1356	1374	1354	1762	950	1356	1362.28	0.72	0	73531	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.41	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
158	20241203	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	275618159	202354	38.44	1356	1374	1354	1762	950	1356	1362.08	0.72	0	73429	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.40	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
159	20241203	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	9	2	0.66	263481355	193472	36.75	1356	1374	1354	1762	950	1356	1361.88	0.72	0	71909	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	699	11.47	0.33	12	0.38	119.00	4145.00	3165	20231128	-56.87	1264	20240909	7.99	2230	-38.79	20240102	1264	7.99	20240909	2925	-53.33	20231204	1264	7.99	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
160	20241203	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	248625085	182602	34.69	1356	1374	1354	1762	950	1356	1361.59	0.72	0	69372	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.36	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
161	20241203	090222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	0	3	0.00	9019738	6651	1.26	1356	1359	1356	1762	950	1356	1356.16	0.72	0	2365	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	694	11.39	0.33	12	0.01	119.00	4145.00	3165	20231128	-57.16	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2925	-53.64	20231204	1264	7.28	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
162	20241202	160217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	16	2	1.19	704668157	526021	127.04	1340	1363	1326	1742	938	1340	1339.62	0.76	0	-20076	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	694	11.39	0.33	12	1.03	119.00	4145.00	3165	20231128	-57.16	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2925	-53.64	20231204	1264	7.28	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
163	20241202	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-10	5	-0.75	525399282	393360	95.00	1340	1356	1326	1742	938	1340	1335.67	0.76	0	4716	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	681	11.18	0.32	12	0.77	119.00	4145.00	3165	20231128	-57.98	1264	20240909	5.22	2230	-40.36	20240102	1264	5.22	20240909	2925	-54.53	20231204	1264	5.22	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
164	20241202	140224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	0	3	0.00	515608359	386027	93.23	1340	1356	1326	1742	938	1340	1335.68	0.76	0	4881	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	686	11.26	0.32	12	0.75	119.00	4145.00	3165	20231128	-57.66	1264	20240909	6.01	2230	-39.91	20240102	1264	6.01	20240909	2925	-54.19	20231204	1264	6.01	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
165	20241202	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	0	3	0.00	505346185	378330	91.37	1340	1356	1327	1742	938	1340	1335.73	0.76	0	6412	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	686	11.26	0.32	12	0.74	119.00	4145.00	3165	20231128	-57.66	1264	20240909	6.01	2230	-39.91	20240102	1264	6.01	20240909	2925	-54.19	20231204	1264	6.01	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
166	20241202	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	3	2	0.22	197855776	146976	35.50	1340	1356	1336	1742	938	1340	1346.18	0.76	0	-12533	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	687	11.29	0.32	12	0.29	119.00	4145.00	3165	20231128	-57.57	1264	20240909	6.25	2230	-39.78	20240102	1264	6.25	20240909	2925	-54.09	20231204	1264	6.25	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
167	20241202	110219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	7	2	0.52	186069098	138244	33.39	1340	1356	1336	1742	938	1340	1345.95	0.76	0	-11267	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	689	11.32	0.32	12	0.27	119.00	4145.00	3165	20231128	-57.44	1264	20240909	6.57	2230	-39.60	20240102	1264	6.57	20240909	2925	-53.95	20231204	1264	6.57	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
168	20241202	100219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	15	2	1.12	134144064	99718	24.08	1340	1355	1336	1742	938	1340	1345.23	0.76	0	-15765	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	693	11.39	0.33	12	0.19	119.00	4145.00	3165	20231128	-57.19	1264	20240909	7.20	2230	-39.24	20240102	1264	7.20	20240909	2925	-53.68	20231204	1264	7.20	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
169	20241202	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-2	5	-0.15	9700101	7239	1.75	1340	1340	1338	1742	938	1340	1339.98	0.76	0	-135	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	685	11.24	0.32	12	0.01	119.00	4145.00	3165	20231128	-57.73	1264	20240909	5.85	2230	-40.00	20240102	1264	5.85	20240909	2925	-54.26	20231204	1264	5.85	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History