KissMeData/014990/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160329	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
3	20231229	150327	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
4	20231229	140327	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
5	20231229	130326	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
6	20231229	120326	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
7	20231229	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
8	20231229	100318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
9	20231229	090318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	57373752	71783	82.09	801	803	797	1038	560	799	799.23	0.32	7024	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	240522	N	N	20	N	N
10	20231228	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	56302052	70445	80.56	801	803	797	1038	560	799	799.23	0.31	0	6989	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.09	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	233498	N	N	20	N	N
11	20231228	150319	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	1	2	0.13	45492968	56919	65.09	801	803	797	1038	560	799	799.26	0.31	0	4816	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	601	-5.56	1.49	12	0.08	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
12	20231228	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	42494934	53170	60.80	801	803	797	1038	560	799	799.23	0.31	0	4491	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.07	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
13	20231228	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	801	2	2	0.25	41023357	51329	58.70	801	803	797	1038	560	799	799.22	0.31	0	4170	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	602	-5.56	1.49	12	0.07	-144.00	537.00	1790	20230110	-55.25	791	20231213	1.26	1790	-55.25	20230110	791	1.26	20231213	1790	-55.25	20230110	791	1.26	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
14	20231228	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	802	3	2	0.38	38848613	48617	55.60	801	802	797	1038	560	799	799.07	0.31	0	3494	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	602	-5.57	1.49	12	0.06	-144.00	537.00	1790	20230110	-55.20	791	20231213	1.39	1790	-55.20	20230110	791	1.39	20231213	1790	-55.20	20230110	791	1.39	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
15	20231228	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	1	2	0.13	26835900	33615	38.44	801	801	797	1038	560	799	798.33	0.31	0	3110	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	601	-5.56	1.49	12	0.04	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
16	20231228	100314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	-1	5	-0.13	18386472	23038	26.35	801	801	797	1038	560	799	798.09	0.31	0	3023	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	599	-5.54	1.49	12	0.03	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
17	20231228	090315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	0	3	0.00	868915	1085	1.24	801	801	799	1038	560	799	800.84	0.31	0	-223	805	802	797	794	789	803	795	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.00	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	233498	N	N	10	N	N
18	20231227	160315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	2	2	0.25	69473703	87324	101.65	798	800	792	1036	558	797	795.59	0.30	0	4664	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.12	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	229080	N	N	10	N	N
19	20231227	150317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	65915266	82858	96.45	798	800	792	1036	558	797	795.52	0.30	0	3221	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.11	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
20	20231227	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	2	2	0.25	53504738	67269	78.30	798	800	792	1036	558	797	795.38	0.30	0	1279	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	600	-5.55	1.49	12	0.09	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
21	20231227	130314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	41475943	52203	60.77	798	800	792	1036	558	797	794.51	0.30	0	1159	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.07	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
22	20231227	120313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	36844784	46388	54.00	798	800	792	1036	558	797	794.27	0.30	0	1027	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.06	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
23	20231227	110316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	796	-1	5	-0.13	31303911	39415	45.88	798	800	792	1036	558	797	794.21	0.30	0	935	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	598	-5.53	1.48	12	0.05	-144.00	537.00	1790	20230110	-55.53	791	20231213	0.63	1790	-55.53	20230110	791	0.63	20231213	1790	-55.53	20230110	791	0.63	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
24	20231227	100316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	793	-4	5	-0.50	19039831	23950	27.88	798	800	793	1036	558	797	794.98	0.30	0	202	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	596	-5.51	1.48	12	0.03	-144.00	537.00	1790	20230110	-55.70	791	20231213	0.25	1790	-55.70	20230110	791	0.25	20231213	1790	-55.70	20230110	791	0.25	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
25	20231227	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	1	2	0.13	8778	11	0.01	798	798	798	1036	558	797	798.00	0.30	0	-1	805	800	796	791	787	801	792	376	239	500	470	1	1	75112995	599	-5.54	1.49	12	0.00	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.02	N	014990	500	375 억	229080	N	N	0	N	N
26	20231226	160316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	67346164	84500	61.29	797	801	792	1036	558	797	797.00	0.32	0	-9735	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.11	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
27	20231226	150314	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	1	2	0.13	61619644	77309	56.07	797	801	792	1036	558	797	797.06	0.32	0	-9735	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	599	-5.54	1.49	12	0.10	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
28	20231226	140316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	57412854	72039	52.25	797	801	792	1036	558	797	796.97	0.32	0	-9735	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.10	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
29	20231226	130316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	796	-1	5	-0.13	50042841	62795	45.55	797	801	792	1036	558	797	796.92	0.32	0	-9735	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	598	-5.53	1.48	12	0.08	-144.00	537.00	1790	20230110	-55.53	791	20231213	0.63	1790	-55.53	20230110	791	0.63	20231213	1790	-55.53	20230110	791	0.63	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
30	20231226	120316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	796	-1	5	-0.13	44419876	55735	40.43	797	801	792	1036	558	797	796.98	0.32	0	-9735	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	598	-5.53	1.48	12	0.07	-144.00	537.00	1790	20230110	-55.53	791	20231213	0.63	1790	-55.53	20230110	791	0.63	20231213	1790	-55.53	20230110	791	0.63	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
31	20231226	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	0	3	0.00	34963970	43868	31.82	797	801	792	1036	558	797	797.03	0.32	0	-4736	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	599	-5.53	1.48	12	0.06	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
32	20231226	100315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	3	2	0.38	23042156	28915	20.97	797	801	792	1036	558	797	796.89	0.32	0	-4722	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	601	-5.56	1.49	12	0.04	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
33	20231226	090316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	1	2	0.13	1427445	1791	1.30	797	799	797	1036	558	797	797.01	0.32	0	-231	805	801	798	794	791	799	792	376	239	500	470	1	1	75112995	599	-5.54	1.49	12	0.00	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.02	N	014990	500	375 억	238815	N	N	1	N	N
34	20231222	160313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	-4	5	-0.50	109090272	136870	51.83	801	802	795	1041	561	801	797.04	0.32	0	990	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	599	-5.53	1.48	12	0.18	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.01	N	014990	500	375 억	237826	N	N	1	N	N
35	20231222	150312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-1	5	-0.12	98452864	123527	46.78	801	802	795	1041	561	801	797.01	0.32	0	1027	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.16	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
36	20231222	140311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	-3	5	-0.37	72158892	90535	34.28	801	802	795	1041	561	801	797.03	0.32	0	1145	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	599	-5.54	1.49	12	0.12	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
37	20231222	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	-4	5	-0.50	66726835	83734	31.71	801	802	795	1041	561	801	796.89	0.32	0	1167	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	599	-5.53	1.48	12	0.11	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
38	20231222	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	-2	5	-0.25	56077895	70382	26.65	801	802	795	1041	561	801	796.76	0.32	0	1295	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	600	-5.55	1.49	12	0.09	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
39	20231222	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-1	5	-0.12	48301311	60642	22.96	801	802	795	1041	561	801	796.50	0.32	0	3780	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.08	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
40	20231222	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	797	-4	5	-0.50	24282378	30468	11.54	801	802	795	1041	561	801	796.98	0.32	0	3359	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	599	-5.53	1.48	12	0.04	-144.00	537.00	1790	20230110	-55.47	791	20231213	0.76	1790	-55.47	20230110	791	0.76	20231213	1790	-55.47	20230110	791	0.76	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
41	20231222	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	-3	5	-0.37	1421791	1776	0.67	801	801	798	1041	561	801	800.56	0.32	0	-785	818	809	800	791	782	805	787	376	240	500	480	1	1	75112995	599	-5.54	1.49	12	0.00	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.01	N	014990	500	375 억	237826	N	N	0	N	N
42	20231221	160310	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	801	-4	5	-0.50	209731679	262082	98.12	805	809	791	1046	564	805	800.25	0.32	0	-6065	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	602	-5.56	1.49	12	0.35	-144.00	537.00	1790	20230110	-55.25	791	20231221	1.26	1790	-55.25	20230110	791	1.26	20231221	1790	-55.25	20230110	791	1.26	20231221	0.01	N	014990	500	375 억	239747	N	N	0	N	N
43	20231221	150311	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	796	-9	5	-1.12	191900270	239737	89.75	805	809	791	1046	564	805	800.46	0.32	0	-7791	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	598	-5.53	1.48	12	0.32	-144.00	537.00	1790	20230110	-55.53	791	20231221	0.63	1790	-55.53	20230110	791	0.63	20231221	1790	-55.53	20230110	791	0.63	20231221	0.01	N	014990	500	375 억	239747	N	N	0	N	N
44	20231221	140308	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	800	-5	5	-0.62	175033608	218569	81.83	805	809	791	1046	564	805	800.82	0.32	0	-9023	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	601	-5.56	1.49	12	0.29	-144.00	537.00	1790	20230110	-55.31	791	20231221	1.14	1790	-55.31	20230110	791	1.14	20231221	1790	-55.31	20230110	791	1.14	20231221	0.01	N	014990	500	375 억	239747	N	N	0	N	N
45	20231221	130310	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	800	-5	5	-0.62	155333531	193900	72.59	805	809	791	1046	564	805	801.10	0.32	0	-8927	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	601	-5.56	1.49	12	0.26	-144.00	537.00	1790	20230110	-55.31	791	20231221	1.14	1790	-55.31	20230110	791	1.14	20231221	1790	-55.31	20230110	791	1.14	20231221	0.01	N	014990	500	375 억	239747	N	N	0	N	N
46	20231221	120310	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	802	-3	5	-0.37	147335594	183907	68.85	805	809	791	1046	564	805	801.14	0.32	0	-8927	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	602	-5.57	1.49	12	0.24	-144.00	537.00	1790	20230110	-55.20	791	20231221	1.39	1790	-55.20	20230110	791	1.39	20231221	1790	-55.20	20230110	791	1.39	20231221	0.01	N	014990	500	375 억	239747	N	N	0	N	N
47	20231221	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-5	5	-0.62	92719618	115362	43.19	805	809	799	1046	564	805	803.73	0.32	0	-8933	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	601	-5.56	1.49	12	0.15	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.01	N	014990	500	375 억	239747	N	N	0	N	N
48	20231221	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	806	1	2	0.12	40914795	50771	19.01	805	809	805	1046	564	805	805.87	0.32	0	2998	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	605	-5.60	1.50	12	0.07	-144.00	537.00	1790	20230110	-54.97	791	20231213	1.90	1790	-54.97	20230110	791	1.90	20231213	1790	-54.97	20230110	791	1.90	20231213	0.01	N	014990	500	375 억	239747	N	N	0	N	N
49	20231221	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	808	3	2	0.37	3766829	4665	1.75	805	808	805	1046	564	805	807.47	0.32	0	3741	815	810	804	799	793	812	801	376	241	500	480	1	1	75112995	607	-5.61	1.50	12	0.01	-144.00	537.00	1790	20230110	-54.86	791	20231213	2.15	1790	-54.86	20230110	791	2.15	20231213	1790	-54.86	20230110	791	2.15	20231213	0.01	N	014990	500	375 억	239747	N	N	0	N	N
50	20231220	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	805	2	2	0.25	213236872	265550	48.55	803	809	798	1043	563	803	803.00	0.31	0	-1107	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	605	-5.59	1.50	12	0.35	-144.00	537.00	1790	20230110	-55.03	791	20231213	1.77	1790	-55.03	20230110	791	1.77	20231213	1790	-55.03	20230110	791	1.77	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
51	20231220	150326	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	807	4	2	0.50	200331810	249538	45.62	803	809	798	1043	563	803	802.81	0.31	0	-1680	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	606	-5.60	1.50	12	0.33	-144.00	537.00	1790	20230110	-54.92	791	20231213	2.02	1790	-54.92	20230110	791	2.02	20231213	1790	-54.92	20230110	791	2.02	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
52	20231220	140329	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	805	2	2	0.25	183003392	228056	41.69	803	809	798	1043	563	803	802.45	0.31	0	-1656	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	605	-5.59	1.50	12	0.30	-144.00	537.00	1790	20230110	-55.03	791	20231213	1.77	1790	-55.03	20230110	791	1.77	20231213	1790	-55.03	20230110	791	1.77	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
53	20231220	130329	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	804	1	2	0.12	170579988	212622	38.87	803	809	798	1043	563	803	802.27	0.31	0	-1408	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	604	-5.58	1.50	12	0.28	-144.00	537.00	1790	20230110	-55.08	791	20231213	1.64	1790	-55.08	20230110	791	1.64	20231213	1790	-55.08	20230110	791	1.64	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
54	20231220	120308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	805	2	2	0.25	146550736	182619	33.39	803	809	798	1043	563	803	802.49	0.31	0	-2325	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	605	-5.59	1.50	12	0.24	-144.00	537.00	1790	20230110	-55.03	791	20231213	1.77	1790	-55.03	20230110	791	1.77	20231213	1790	-55.03	20230110	791	1.77	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
55	20231220	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	0	3	0.00	121433105	151416	27.68	803	806	798	1043	563	803	801.98	0.31	0	-1886	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	603	-5.58	1.50	12	0.20	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
56	20231220	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	804	1	2	0.12	78898464	98493	18.01	803	806	798	1043	563	803	801.06	0.31	0	2771	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	604	-5.58	1.50	12	0.13	-144.00	537.00	1790	20230110	-55.08	791	20231213	1.64	1790	-55.08	20230110	791	1.64	20231213	1790	-55.08	20230110	791	1.64	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
57	20231220	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	802	-1	5	-0.12	7951269	9915	1.81	803	803	800	1043	563	803	801.94	0.31	0	1290	851	826	811	786	771	839	799	376	240	500	480	1	1	75112995	602	-5.57	1.49	12	0.01	-144.00	537.00	1790	20230110	-55.20	791	20231213	1.39	1790	-55.20	20230110	791	1.39	20231213	1790	-55.20	20230110	791	1.39	20231213	0.01	N	014990	500	375 억	236582	N	N	0	N	N
58	20231219	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	2	2	0.25	440913064	546061	198.96	801	836	796	1041	561	801	807.45	0.40	0	-68400	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	603	-5.58	1.50	12	0.73	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
59	20231219	150310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	2	2	0.25	421620755	522041	190.20	801	836	796	1041	561	801	807.65	0.40	0	-67875	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	603	-5.58	1.50	12	0.70	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
60	20231219	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	806	5	2	0.62	390884031	483849	176.29	801	836	796	1041	561	801	807.88	0.40	0	-64885	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	605	-5.60	1.50	12	0.64	-144.00	537.00	1790	20230110	-54.97	791	20231213	1.90	1790	-54.97	20230110	791	1.90	20231213	1790	-54.97	20230110	791	1.90	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
61	20231219	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	-3	5	-0.37	133221875	166782	60.77	801	802	796	1041	561	801	798.77	0.40	0	-21946	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	599	-5.54	1.49	12	0.22	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
62	20231219	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	799	-2	5	-0.25	88700411	111008	40.45	801	802	796	1041	561	801	799.03	0.40	0	-20921	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	600	-5.55	1.49	12	0.15	-144.00	537.00	1790	20230110	-55.36	791	20231213	1.01	1790	-55.36	20230110	791	1.01	20231213	1790	-55.36	20230110	791	1.01	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
63	20231219	110311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-1	5	-0.12	74473185	93224	33.97	801	802	796	1041	561	801	798.84	0.40	0	-13718	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.12	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
64	20231219	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	798	-3	5	-0.37	55586955	69574	25.35	801	802	796	1041	561	801	798.93	0.40	0	-3617	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	599	-5.54	1.49	12	0.09	-144.00	537.00	1790	20230110	-55.42	791	20231213	0.88	1790	-55.42	20230110	791	0.88	20231213	1790	-55.42	20230110	791	0.88	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
65	20231219	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-1	5	-0.12	6746288	8426	3.07	801	801	796	1041	561	801	800.60	0.40	0	-2718	821	811	802	792	783	806	787	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.01	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.01	N	014990	500	375 억	297199	N	N	0	N	N
66	20231218	160310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	801	-1	5	-0.12	215749718	269503	15.16	812	812	793	1042	562	802	800.55	0.46	0	-60028	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	602	-5.56	1.49	12	0.36	-144.00	537.00	1790	20230110	-55.25	791	20231213	1.26	1790	-55.25	20230110	791	1.26	20231213	1790	-55.25	20230110	791	1.26	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
67	20231218	150309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	801	-1	5	-0.12	203820146	254626	14.33	812	812	793	1042	562	802	800.47	0.46	0	-58296	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	602	-5.56	1.49	12	0.34	-144.00	537.00	1790	20230110	-55.25	791	20231213	1.26	1790	-55.25	20230110	791	1.26	20231213	1790	-55.25	20230110	791	1.26	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
68	20231218	140308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	802	0	3	0.00	193860937	242199	13.63	812	812	793	1042	562	802	800.42	0.46	0	-56254	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	602	-5.57	1.49	12	0.32	-144.00	537.00	1790	20230110	-55.20	791	20231213	1.39	1790	-55.20	20230110	791	1.39	20231213	1790	-55.20	20230110	791	1.39	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
69	20231218	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	801	-1	5	-0.12	184933247	231053	13.00	812	812	793	1042	562	802	800.39	0.46	0	-55349	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	602	-5.56	1.49	12	0.31	-144.00	537.00	1790	20230110	-55.25	791	20231213	1.26	1790	-55.25	20230110	791	1.26	20231213	1790	-55.25	20230110	791	1.26	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
70	20231218	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	801	-1	5	-0.12	166876471	208473	11.73	812	812	793	1042	562	802	800.47	0.46	0	-53470	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	602	-5.56	1.49	12	0.28	-144.00	537.00	1790	20230110	-55.25	791	20231213	1.26	1790	-55.25	20230110	791	1.26	20231213	1790	-55.25	20230110	791	1.26	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
71	20231218	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-2	5	-0.25	147392883	184121	10.36	812	812	793	1042	562	802	800.52	0.46	0	-52505	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.25	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
72	20231218	100307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	1	2	0.12	114584278	143123	8.05	812	812	793	1042	562	802	800.60	0.46	0	-51155	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	603	-5.58	1.50	12	0.19	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
73	20231218	090304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	800	-2	5	-0.25	30231412	37596	2.12	812	812	794	1042	562	802	804.11	0.46	0	-15859	866	834	815	783	764	824	773	376	240	500	480	1	1	75112995	601	-5.56	1.49	12	0.05	-144.00	537.00	1790	20230110	-55.31	791	20231213	1.14	1790	-55.31	20230110	791	1.14	20231213	1790	-55.31	20230110	791	1.14	20231213	0.02	N	014990	500	375 억	347962	N	N	0	N	N
74	20231215	160306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	802	-39	5	-4.64	1439979219	1766191	10.86	841	847	796	1093	589	841	815.29	0.17	0	231924	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	602	-5.57	1.49	12	2.35	-144.00	537.00	1790	20230110	-55.20	791	20231213	1.39	1790	-55.20	20230110	791	1.39	20231213	1790	-55.20	20230110	791	1.39	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
75	20231215	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	807	-34	5	-4.04	1412234348	1731677	10.64	841	847	796	1093	589	841	815.51	0.17	0	241711	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	606	-5.60	1.50	12	2.31	-144.00	537.00	1790	20230110	-54.92	791	20231213	2.02	1790	-54.92	20230110	791	2.02	20231213	1790	-54.92	20230110	791	2.02	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
76	20231215	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	807	-34	5	-4.04	1331583420	1631389	10.03	841	847	796	1093	589	841	816.21	0.17	0	267251	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	606	-5.60	1.50	12	2.17	-144.00	537.00	1790	20230110	-54.92	791	20231213	2.02	1790	-54.92	20230110	791	2.02	20231213	1790	-54.92	20230110	791	2.02	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
77	20231215	130306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	-38	5	-4.52	1307383164	1601351	9.84	841	847	796	1093	589	841	816.41	0.17	0	269448	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	603	-5.58	1.50	12	2.13	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
78	20231215	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	807	-34	5	-4.04	1216682004	1488720	9.15	841	847	796	1093	589	841	817.25	0.17	0	280842	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	606	-5.60	1.50	12	1.98	-144.00	537.00	1790	20230110	-54.92	791	20231213	2.02	1790	-54.92	20230110	791	2.02	20231213	1790	-54.92	20230110	791	2.02	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
79	20231215	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	812	-29	5	-3.45	1141631905	1395928	8.58	841	847	796	1093	589	841	817.81	0.17	0	280366	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	610	-5.64	1.51	12	1.86	-144.00	537.00	1790	20230110	-54.64	791	20231213	2.65	1790	-54.64	20230110	791	2.65	20231213	1790	-54.64	20230110	791	2.65	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
80	20231215	100308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	803	-38	5	-4.52	1026562391	1253394	7.70	841	847	796	1093	589	841	819.00	0.17	0	290651	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	603	-5.58	1.50	12	1.67	-144.00	537.00	1790	20230110	-55.14	791	20231213	1.52	1790	-55.14	20230110	791	1.52	20231213	1790	-55.14	20230110	791	1.52	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
81	20231215	090306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	829	-12	5	-1.43	72805072	86982	0.53	841	847	826	1093	589	841	836.95	0.17	0	-27333	1123	981	890	748	657	1053	820	376	252	500	500	1	1	75112995	623	-5.76	1.54	12	0.12	-144.00	537.00	1790	20230110	-53.69	791	20231213	4.80	1790	-53.69	20230110	791	4.80	20231213	1790	-53.69	20230110	791	4.80	20231213	0.02	N	014990	500	375 억	125531	N	N	0	N	N
82	20231214	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	841	47	2	5.92	15462515482	16218445	6008.88	812	1032	799	1032	556	794	953.41	0.45	0	-213515	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	632	-5.84	1.57	12	21.59	-144.00	537.00	1790	20230110	-53.02	791	20231213	6.32	1790	-53.02	20230110	791	6.32	20231213	1790	-53.02	20230110	791	6.32	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
83	20231214	150316	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	877	83	2	10.45	15085660607	15780575	5846.65	812	1032	799	1032	556	794	955.98	0.45	0	-230665	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	659	-6.09	1.63	12	21.01	-144.00	537.00	1790	20230110	-51.01	791	20231213	10.87	1790	-51.01	20230110	791	10.87	20231213	1790	-51.01	20230110	791	10.87	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
84	20231214	140315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	879	85	2	10.71	14742668297	15386890	5700.79	812	1032	799	1032	556	794	958.15	0.45	0	-258085	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	660	-6.10	1.64	12	20.48	-144.00	537.00	1790	20230110	-50.89	791	20231213	11.13	1790	-50.89	20230110	791	11.13	20231213	1790	-50.89	20230110	791	11.13	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
85	20231214	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	900	106	2	13.35	13870666180	14407979	5338.11	812	1032	799	1032	556	794	962.73	0.45	0	-183478	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	676	-6.25	1.68	12	19.18	-144.00	537.00	1790	20230110	-49.72	791	20231213	13.78	1790	-49.72	20230110	791	13.78	20231213	1790	-49.72	20230110	791	13.78	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
86	20231214	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	937	143	2	18.01	12128977452	12471086	4620.50	812	1032	799	1032	556	794	972.59	0.45	0	-257126	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	704	-6.51	1.74	12	16.60	-144.00	537.00	1790	20230110	-47.65	791	20231213	18.46	1790	-47.65	20230110	791	18.46	20231213	1790	-47.65	20230110	791	18.46	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
87	20231214	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	964	170	2	21.41	9498611088	9724743	3602.98	812	1032	799	1032	556	794	976.78	0.45	0	-247638	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	724	-6.69	1.80	12	12.95	-144.00	537.00	1790	20230110	-46.15	791	20231213	21.87	1790	-46.15	20230110	791	21.87	20231213	1790	-46.15	20230110	791	21.87	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
88	20231214	100304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	816	22	2	2.77	49632436	61286	22.71	812	825	799	1032	556	794	810.27	0.45	0	-9266	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	613	-5.67	1.52	12	0.08	-144.00	537.00	1790	20230110	-54.41	791	20231213	3.16	1790	-54.41	20230110	791	3.16	20231213	1790	-54.41	20230110	791	3.16	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
89	20231214	090254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	814	20	2	2.52	1768388	2213	0.82	812	814	799	1032	556	794	811.80	0.45	0	-314	849	821	806	778	763	814	771	376	238	500	470	1	1	75112995	611	-5.65	1.52	12	0.00	-144.00	537.00	1790	20230110	-54.53	791	20231213	2.91	1790	-54.53	20230110	791	2.91	20231213	1790	-54.53	20230110	791	2.91	20231213	0.02	N	014990	500	375 억	336381	N	N	0	N	N
90	20231213	160304	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	794	-31	5	-3.76	217770789	268815	360.98	825	834	791	1072	578	825	810.11	0.43	0	10198	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	596	-5.51	1.48	12	0.36	-144.00	537.00	1790	20230110	-55.64	791	20231213	0.38	1790	-55.64	20230110	791	0.38	20231213	1790	-55.64	20230110	791	0.38	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
91	20231213	150312	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	795	-30	5	-3.64	204266215	251835	338.17	825	834	791	1072	578	825	811.11	0.43	0	23747	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	597	-5.52	1.48	12	0.34	-144.00	537.00	1790	20230110	-55.59	791	20231213	0.51	1790	-55.59	20230110	791	0.51	20231213	1790	-55.59	20230110	791	0.51	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
92	20231213	140312	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	815	-10	5	-1.21	149935408	183833	246.86	825	834	807	1072	578	825	815.61	0.43	0	19415	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	612	-5.66	1.52	12	0.24	-144.00	537.00	1790	20230110	-54.47	807	20231213	0.99	1790	-54.47	20230110	807	0.99	20231213	1790	-54.47	20230110	807	0.99	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
93	20231213	130310	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	813	-12	5	-1.45	130780140	160219	215.15	825	834	807	1072	578	825	816.26	0.43	0	21249	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	611	-5.65	1.51	12	0.21	-144.00	537.00	1790	20230110	-54.58	807	20231213	0.74	1790	-54.58	20230110	807	0.74	20231213	1790	-54.58	20230110	807	0.74	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
94	20231213	120309	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	815	-10	5	-1.21	84351735	102979	138.28	825	834	812	1072	578	825	819.12	0.43	0	10152	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	612	-5.66	1.52	12	0.14	-144.00	537.00	1790	20230110	-54.47	812	20231213	0.37	1790	-54.47	20230110	812	0.37	20231213	1790	-54.47	20230110	812	0.37	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
95	20231213	110310	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	819	-6	5	-0.73	47805312	58140	78.07	825	834	818	1072	578	825	822.24	0.43	0	-2800	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	615	-5.69	1.53	12	0.08	-144.00	537.00	1790	20230110	-54.25	818	20231213	0.12	1790	-54.25	20230110	818	0.12	20231213	1790	-54.25	20230110	818	0.12	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
96	20231213	100312	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	823	-2	5	-0.24	18024784	21860	29.35	825	834	820	1072	578	825	824.56	0.43	0	-1486	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	618	-5.72	1.53	12	0.03	-144.00	537.00	1790	20230110	-54.02	820	20231213	0.37	1790	-54.02	20230110	820	0.37	20231213	1790	-54.02	20230110	820	0.37	20231213	0.02	N	014990	500	375 억	326370	N	N	0	N	N
97	20231213	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	826	1	2	0.12	1648891	1988	2.67	825	834	825	1072	578	825	829.42	0.43	0	-353	840	832	827	819	814	830	817	376	247	500	490	1	1	75112995	620	-5.74	1.54	12	0.00	-144.00	537.00	1790	20230110	-53.85	822	20231208	0.49	1790	-53.85	20230110	822	0.49	20231208	1790	-53.85	20230110	822	0.49	20231208	0.02	N	014990	500	375 억	326370	N	N	0	N	N
98	20231212	160257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	825	-6	5	-0.72	60476431	73185	82.39	835	835	822	1080	582	831	826.36	0.43	0	-164	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	620	-5.73	1.54	12	0.10	-144.00	537.00	1790	20230110	-53.91	822	20231212	0.36	1790	-53.91	20230110	822	0.36	20231212	1790	-53.91	20230110	822	0.36	20231212	0.02	N	014990	500	375 억	326247	N	N	0	N	N
99	20231212	150303	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	828	-3	5	-0.36	42846616	51804	58.32	835	835	822	1080	582	831	827.09	0.43	0	123	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	622	-5.75	1.54	12	0.07	-144.00	537.00	1790	20230110	-53.74	822	20231212	0.73	1790	-53.74	20230110	822	0.73	20231212	1790	-53.74	20230110	822	0.73	20231212	0.02	N	014990	500	375 억	326247	N	N	0	N	N
100	20231212	140252	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	829	-2	5	-0.24	41679361	50395	56.73	835	835	822	1080	582	831	827.05	0.43	0	141	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	623	-5.76	1.54	12	0.07	-144.00	537.00	1790	20230110	-53.69	822	20231212	0.85	1790	-53.69	20230110	822	0.85	20231212	1790	-53.69	20230110	822	0.85	20231212	0.02	N	014990	500	375 억	326247	N	N	0	N	N
101	20231212	130250	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	832	1	2	0.12	39016834	47182	53.12	835	835	822	1080	582	831	826.94	0.43	0	145	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	625	-5.78	1.55	12	0.06	-144.00	537.00	1790	20230110	-53.52	822	20231212	1.22	1790	-53.52	20230110	822	1.22	20231212	1790	-53.52	20230110	822	1.22	20231212	0.02	N	014990	500	375 억	326247	N	N	0	N	N
102	20231212	120249	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	825	-6	5	-0.72	33950397	41057	46.22	835	835	822	1080	582	831	826.91	0.43	0	-366	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	620	-5.73	1.54	12	0.05	-144.00	537.00	1790	20230110	-53.91	822	20231212	0.36	1790	-53.91	20230110	822	0.36	20231212	1790	-53.91	20230110	822	0.36	20231212	0.02	N	014990	500	375 억	326247	N	N	0	N	N
103	20231212	110251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	833	2	2	0.24	24927512	30121	33.91	835	835	823	1080	582	831	827.58	0.43	0	-356	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	626	-5.78	1.55	12	0.04	-144.00	537.00	1790	20230110	-53.46	822	20231208	1.34	1790	-53.46	20230110	822	1.34	20231208	1790	-53.46	20230110	822	1.34	20231208	0.02	N	014990	500	375 억	326247	N	N	0	N	N
104	20231212	100302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	824	-7	5	-0.84	19052035	23010	25.90	835	835	824	1080	582	831	827.99	0.43	0	-180	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	619	-5.72	1.53	12	0.03	-144.00	537.00	1790	20230110	-53.97	822	20231208	0.24	1790	-53.97	20230110	822	0.24	20231208	1790	-53.97	20230110	822	0.24	20231208	0.02	N	014990	500	375 억	326247	N	N	0	N	N
105	20231212	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	834	3	2	0.36	693045	830	0.93	835	835	834	1080	582	831	834.99	0.43	0	-4	845	837	830	822	815	842	827	376	249	500	490	1	1	75112995	626	-5.79	1.55	12	0.00	-144.00	537.00	1790	20230110	-53.41	822	20231208	1.46	1790	-53.41	20230110	822	1.46	20231208	1790	-53.41	20230110	822	1.46	20231208	0.02	N	014990	500	375 억	326247	N	N	0	N	N
106	20231211	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	0	3	0.00	69624529	83888	116.73	828	838	823	1080	582	831	829.96	0.44	316	-46	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	624	-5.77	1.55	12	0.11	-144.00	537.00	1790	20230110	-53.58	822	20231208	1.09	1790	-53.58	20230110	822	1.09	20231208	1790	-53.58	20230110	822	1.09	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
107	20231211	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	827	-4	5	-0.48	67242308	81017	112.74	828	838	823	1080	582	831	829.98	0.44	316	-236	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	621	-5.74	1.54	12	0.11	-144.00	537.00	1790	20230110	-53.80	822	20231208	0.61	1790	-53.80	20230110	822	0.61	20231208	1790	-53.80	20230110	822	0.61	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
108	20231211	140259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	0	3	0.00	55313728	66609	92.69	828	838	823	1080	582	831	830.42	0.44	316	-236	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	624	-5.77	1.55	12	0.09	-144.00	537.00	1790	20230110	-53.58	822	20231208	1.09	1790	-53.58	20230110	822	1.09	20231208	1790	-53.58	20230110	822	1.09	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
109	20231211	130301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	1	2	0.12	48359778	58241	81.04	828	838	823	1080	582	831	830.34	0.44	316	-236	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	625	-5.78	1.55	12	0.08	-144.00	537.00	1790	20230110	-53.52	822	20231208	1.22	1790	-53.52	20230110	822	1.22	20231208	1790	-53.52	20230110	822	1.22	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
110	20231211	120301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	831	0	3	0.00	45772908	55131	76.72	828	838	823	1080	582	831	830.26	0.44	316	-307	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	624	-5.77	1.55	12	0.07	-144.00	537.00	1790	20230110	-53.58	822	20231208	1.09	1790	-53.58	20230110	822	1.09	20231208	1790	-53.58	20230110	822	1.09	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
111	20231211	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	832	1	2	0.12	32000602	38559	53.66	828	838	823	1080	582	831	829.91	0.44	316	307	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	625	-5.78	1.55	12	0.05	-144.00	537.00	1790	20230110	-53.52	822	20231208	1.22	1790	-53.52	20230110	822	1.22	20231208	1790	-53.52	20230110	822	1.22	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
112	20231211	100300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	833	2	2	0.24	18986307	22912	31.88	828	838	823	1080	582	831	828.66	0.44	316	255	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	626	-5.78	1.55	12	0.03	-144.00	537.00	1790	20230110	-53.46	822	20231208	1.34	1790	-53.46	20230110	822	1.34	20231208	1790	-53.46	20230110	822	1.34	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
113	20231211	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	823	-8	5	-0.96	7919033	9587	13.34	828	828	823	1080	582	831	826.02	0.44	316	29	853	842	832	821	811	837	816	376	249	500	490	1	1	75112995	618	-5.72	1.53	12	0.01	-144.00	537.00	1790	20230110	-54.02	822	20231208	0.12	1790	-54.02	20230110	822	0.12	20231208	1790	-54.02	20230110	822	0.12	20231208	0.02	N	014990	500	375 억	326799	N	N	0	N	N
114	20231208	160257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	831	-6	5	-0.72	59428962	71281	119.37	837	843	822	1088	586	837	833.73	0.44	0	-70	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	624	-5.77	1.55	12	0.09	-144.00	537.00	1790	20230110	-53.58	822	20231208	1.09	1790	-53.58	20230110	822	1.09	20231208	1790	-53.58	20230110	822	1.09	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
115	20231208	150259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	830	-7	5	-0.84	53056764	63616	106.54	837	843	822	1088	586	837	834.02	0.44	0	-58	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	623	-5.76	1.55	12	0.08	-144.00	537.00	1790	20230110	-53.63	822	20231208	0.97	1790	-53.63	20230110	822	0.97	20231208	1790	-53.63	20230110	822	0.97	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
116	20231208	140257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	832	-5	5	-0.60	40165244	48048	80.46	837	843	830	1088	586	837	835.94	0.44	0	-101	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	625	-5.78	1.55	12	0.06	-144.00	537.00	1790	20230110	-53.52	830	20231208	0.24	1790	-53.52	20230110	830	0.24	20231208	1790	-53.52	20230110	830	0.24	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
117	20231208	130258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	836	-1	5	-0.12	23151637	27616	46.25	837	843	834	1088	586	837	838.34	0.44	0	-151	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	628	-5.81	1.56	12	0.04	-144.00	537.00	1790	20230110	-53.30	834	20231208	0.24	1790	-53.30	20230110	834	0.24	20231208	1790	-53.30	20230110	834	0.24	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
118	20231208	120255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	839	2	2	0.24	19535281	23293	39.01	837	843	834	1088	586	837	838.68	0.44	0	-149	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	630	-5.83	1.56	12	0.03	-144.00	537.00	1790	20230110	-53.13	834	20231208	0.60	1790	-53.13	20230110	834	0.60	20231208	1790	-53.13	20230110	834	0.60	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
119	20231208	110253	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	840	3	2	0.36	6943656	8286	13.88	837	843	836	1088	586	837	838.00	0.44	0	-149	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	631	-5.83	1.56	12	0.01	-144.00	537.00	1790	20230110	-53.07	836	20231208	0.48	1790	-53.07	20230110	836	0.48	20231208	1790	-53.07	20230110	836	0.48	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
120	20231208	100258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	837	0	3	0.00	4076311	4870	8.16	837	843	836	1088	586	837	837.02	0.44	0	-197	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	629	-5.81	1.56	12	0.01	-144.00	537.00	1790	20230110	-53.24	836	20231208	0.12	1790	-53.24	20230110	836	0.12	20231208	1790	-53.24	20230110	836	0.12	20231208	0.01	N	014990	500	375 억	326799	N	N	7	N	N
121	20231208	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	837	0	3	0.00	408456	488	0.82	837	837	837	1088	586	837	837.00	0.44	0	-15	849	842	839	832	829	841	831	376	251	500	500	1	1	75112995	629	-5.81	1.56	12	0.00	-144.00	537.00	1790	20230110	-53.24	836	20231207	0.12	1790	-53.24	20230110	836	0.12	20231207	1790	-53.24	20230110	836	0.12	20231207	0.01	N	014990	500	375 억	326799	N	N	7	N	N
122	20231207	160255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	837	-7	5	-0.83	48948805	58353	42.09	844	846	836	1097	591	844	838.84	0.44	0	-3961	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	629	-5.81	1.56	12	0.08	-144.00	537.00	1790	20230110	-53.24	836	20231207	0.12	1790	-53.24	20230110	836	0.12	20231207	1790	-53.24	20230110	836	0.12	20231207	0.01	N	014990	500	375 억	330763	N	N	7	N	N
123	20231207	150256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	838	-6	5	-0.71	43290185	51589	37.21	844	846	836	1097	591	844	839.14	0.44	0	-3961	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	629	-5.82	1.56	12	0.07	-144.00	537.00	1790	20230110	-53.18	836	20231207	0.24	1790	-53.18	20230110	836	0.24	20231207	1790	-53.18	20230110	836	0.24	20231207	0.01	N	014990	500	375 억	330763	N	N	47	N	N
124	20231207	140255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	839	-5	5	-0.59	37461169	44627	32.19	844	846	836	1097	591	844	839.43	0.44	0	-3955	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	630	-5.83	1.56	12	0.06	-144.00	537.00	1790	20230110	-53.13	836	20231207	0.36	1790	-53.13	20230110	836	0.36	20231207	1790	-53.13	20230110	836	0.36	20231207	0.01	N	014990	500	375 억	330763	N	N	47	N	N
125	20231207	130255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	840	-4	5	-0.47	26939890	32068	23.13	844	846	836	1097	591	844	840.09	0.44	0	-3955	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	631	-5.83	1.56	12	0.04	-144.00	537.00	1790	20230110	-53.07	836	20231207	0.48	1790	-53.07	20230110	836	0.48	20231207	1790	-53.07	20230110	836	0.48	20231207	0.01	N	014990	500	375 억	330763	N	N	47	N	N
126	20231207	120256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	842	-2	5	-0.24	24274545	28894	20.84	844	846	836	1097	591	844	840.12	0.44	0	-3939	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	632	-5.85	1.57	12	0.04	-144.00	537.00	1790	20230110	-52.96	836	20231207	0.72	1790	-52.96	20230110	836	0.72	20231207	1790	-52.96	20230110	836	0.72	20231207	0.01	N	014990	500	375 억	330763	N	N	47	N	N
127	20231207	110252	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	839	-5	5	-0.59	21953384	26125	18.84	844	846	836	1097	591	844	840.32	0.44	0	-3893	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	630	-5.83	1.56	12	0.03	-144.00	537.00	1790	20230110	-53.13	836	20231207	0.36	1790	-53.13	20230110	836	0.36	20231207	1790	-53.13	20230110	836	0.36	20231207	0.01	N	014990	500	375 억	330763	N	N	47	N	N
128	20231207	100254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	844	0	3	0.00	5919005	7015	5.06	844	846	841	1097	591	844	843.76	0.44	0	-1555	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	634	-5.86	1.57	12	0.01	-144.00	537.00	1790	20230110	-52.85	839	20230516	0.60	1790	-52.85	20230110	839	0.60	20230516	1790	-52.85	20230110	839	0.60	20230516	0.01	N	014990	500	375 억	330763	N	N	47	N	N
129	20231207	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	845	1	2	0.12	1768256	2095	1.51	844	845	844	1097	591	844	844.04	0.44	0	-1410	859	851	845	837	831	848	834	376	253	500	500	1	1	75112995	635	-5.87	1.57	12	0.00	-144.00	537.00	1790	20230110	-52.79	839	20230516	0.72	1790	-52.79	20230110	839	0.72	20230516	1790	-52.79	20230110	839	0.72	20230516	0.01	N	014990	500	375 억	330763	N	N	47	N	N
130	20231206	160250	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	844	-9	5	-1.06	115744679	137155	244.00	848	853	839	1108	598	853	843.90	0.43	0	4215	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	634	-5.86	1.57	12	0.18	-144.00	537.00	1790	20230110	-52.85	839	20231206	0.60	1790	-52.85	20230110	839	0.60	20231206	1790	-52.85	20230110	839	0.60	20231206	0.01	N	014990	500	375 억	326396	N	N	47	N	N
131	20231206	150256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	846	-7	5	-0.82	106955235	126732	225.46	848	853	839	1108	598	853	843.95	0.43	0	4442	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	635	-5.88	1.58	12	0.17	-144.00	537.00	1790	20230110	-52.74	839	20231206	0.83	1790	-52.74	20230110	839	0.83	20231206	1790	-52.74	20230110	839	0.83	20231206	0.01	N	014990	500	375 억	326396	N	N	7	N	N
132	20231206	140254	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	843	-10	5	-1.17	95898157	113601	202.10	848	853	839	1108	598	853	844.17	0.43	0	4307	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	633	-5.85	1.57	12	0.15	-144.00	537.00	1790	20230110	-52.91	839	20231206	0.48	1790	-52.91	20230110	839	0.48	20231206	1790	-52.91	20230110	839	0.48	20231206	0.01	N	014990	500	375 억	326396	N	N	7	N	N
133	20231206	130253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	848	-5	5	-0.59	51102794	60421	107.49	848	853	840	1108	598	853	845.78	0.43	0	-171	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	637	-5.89	1.58	12	0.08	-144.00	537.00	1790	20230110	-52.63	839	20230516	1.07	1790	-52.63	20230110	839	1.07	20230516	1790	-52.63	20230110	839	1.07	20230516	0.01	N	014990	500	375 억	326396	N	N	7	N	N
134	20231206	120251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	849	-4	5	-0.47	48259489	57070	101.53	848	853	840	1108	598	853	845.62	0.43	0	-109	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	638	-5.90	1.58	12	0.08	-144.00	537.00	1790	20230110	-52.57	839	20230516	1.19	1790	-52.57	20230110	839	1.19	20230516	1790	-52.57	20230110	839	1.19	20230516	0.01	N	014990	500	375 억	326396	N	N	7	N	N
135	20231206	110256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	845	-8	5	-0.94	41378848	48929	87.05	848	853	840	1108	598	853	845.69	0.43	0	1	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	635	-5.87	1.57	12	0.07	-144.00	537.00	1790	20230110	-52.79	839	20230516	0.72	1790	-52.79	20230110	839	0.72	20230516	1790	-52.79	20230110	839	0.72	20230516	0.01	N	014990	500	375 억	326396	N	N	7	N	N
136	20231206	100254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	846	-7	5	-0.82	17433907	20589	36.63	848	853	843	1108	598	853	846.76	0.43	0	-15	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	635	-5.88	1.58	12	0.03	-144.00	537.00	1790	20230110	-52.74	839	20230516	0.83	1790	-52.74	20230110	839	0.83	20230516	1790	-52.74	20230110	839	0.83	20230516	0.01	N	014990	500	375 억	326396	N	N	7	N	N
137	20231206	090254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	848	-5	5	-0.59	730976	862	1.53	848	848	848	1108	598	853	848.00	0.43	0	-112	866	859	853	846	840	856	843	376	255	500	510	1	1	75112995	637	-5.89	1.58	12	0.00	-144.00	537.00	1790	20230110	-52.63	839	20230516	1.07	1790	-52.63	20230110	839	1.07	20230516	1790	-52.63	20230110	839	1.07	20230516	0.01	N	014990	500	375 억	326396	N	N	7	N	N
138	20231205	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	853	-1	5	-0.12	47782122	56209	37.95	854	860	847	1110	598	854	850.08	0.44	0	-7516	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	641	-5.92	1.59	12	0.07	-144.00	537.00	1805	20221201	-52.74	839	20230516	1.67	1790	-52.35	20230110	839	1.67	20230516	1790	-52.35	20230110	839	1.67	20230516	0.01	N	014990	500	375 억	334012	N	N	7	N	N
139	20231205	150254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	855	1	2	0.12	43897182	51654	34.88	854	860	847	1110	598	854	849.83	0.44	0	-6951	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	642	-5.94	1.59	12	0.07	-144.00	537.00	1805	20221201	-52.63	839	20230516	1.91	1790	-52.23	20230110	839	1.91	20230516	1790	-52.23	20230110	839	1.91	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
140	20231205	140255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	849	-5	5	-0.59	38212066	44980	30.37	854	860	847	1110	598	854	849.53	0.44	0	-3535	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	638	-5.90	1.58	12	0.06	-144.00	537.00	1805	20221201	-52.96	839	20230516	1.19	1790	-52.57	20230110	839	1.19	20230516	1790	-52.57	20230110	839	1.19	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
141	20231205	130254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	850	-4	5	-0.47	34359790	40442	27.31	854	860	847	1110	598	854	849.61	0.44	0	-3316	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	638	-5.90	1.58	12	0.05	-144.00	537.00	1805	20221201	-52.91	839	20230516	1.31	1790	-52.51	20230110	839	1.31	20230516	1790	-52.51	20230110	839	1.31	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
142	20231205	120253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	851	-3	5	-0.35	24773235	29139	19.68	854	860	847	1110	598	854	850.17	0.44	0	-3298	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	639	-5.91	1.58	12	0.04	-144.00	537.00	1805	20221201	-52.85	839	20230516	1.43	1790	-52.46	20230110	839	1.43	20230516	1790	-52.46	20230110	839	1.43	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
143	20231205	110252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	852	-2	5	-0.23	23124047	27199	18.37	854	860	847	1110	598	854	850.18	0.44	0	-3292	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	640	-5.92	1.59	12	0.04	-144.00	537.00	1805	20221201	-52.80	839	20230516	1.55	1790	-52.40	20230110	839	1.55	20230516	1790	-52.40	20230110	839	1.55	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
144	20231205	100253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	847	-7	5	-0.82	20552670	24175	16.32	854	860	847	1110	598	854	850.16	0.44	0	-2341	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	636	-5.88	1.58	12	0.03	-144.00	537.00	1805	20221201	-53.07	839	20230516	0.95	1790	-52.68	20230110	839	0.95	20230516	1790	-52.68	20230110	839	0.95	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
145	20231205	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	854	0	3	0.00	920613	1078	0.73	854	855	854	1110	598	854	854.00	0.44	0	-1029	878	866	856	844	834	861	839	376	256	500	510	1	1	75112995	641	-5.93	1.59	12	0.00	-144.00	537.00	1805	20221201	-52.69	839	20230516	1.79	1790	-52.29	20230110	839	1.79	20230516	1790	-52.29	20230110	839	1.79	20230516	0.01	N	014990	500	375 억	334012	N	N	8	N	N
146	20231204	160252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	854	-1	5	-0.12	126937046	147915	282.54	855	868	846	1111	599	855	858.18	0.48	0	-31269	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	641	-5.93	1.59	12	0.20	-144.00	537.00	1915	20221130	-55.40	839	20230516	1.79	1790	-52.29	20230110	839	1.79	20230516	1790	-52.29	20230110	839	1.79	20230516	0.01	N	014990	500	375 억	359518	N	N	8	N	N
147	20231204	150254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	852	-3	5	-0.35	123469329	143840	274.76	855	868	846	1111	599	855	858.38	0.48	0	-30882	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	640	-5.92	1.59	12	0.19	-144.00	537.00	1915	20221130	-55.51	839	20230516	1.55	1790	-52.40	20230110	839	1.55	20230516	1790	-52.40	20230110	839	1.55	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
148	20231204	140252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	853	-2	5	-0.23	102713141	119443	228.15	855	868	851	1111	599	855	859.93	0.48	0	-26898	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	641	-5.92	1.59	12	0.16	-144.00	537.00	1915	20221130	-55.46	839	20230516	1.67	1790	-52.35	20230110	839	1.67	20230516	1790	-52.35	20230110	839	1.67	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
149	20231204	130251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	854	-1	5	-0.12	87530969	101633	194.13	855	868	851	1111	599	855	861.25	0.48	0	-25854	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	641	-5.93	1.59	12	0.14	-144.00	537.00	1915	20221130	-55.40	839	20230516	1.79	1790	-52.29	20230110	839	1.79	20230516	1790	-52.29	20230110	839	1.79	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
150	20231204	120252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	857	2	2	0.23	81221828	94252	180.04	855	868	851	1111	599	855	861.75	0.48	0	-24848	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	644	-5.95	1.60	12	0.13	-144.00	537.00	1915	20221130	-55.25	839	20230516	2.15	1790	-52.12	20230110	839	2.15	20230516	1790	-52.12	20230110	839	2.15	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
151	20231204	110252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	852	-3	5	-0.35	78351412	90890	173.61	855	868	852	1111	599	855	862.05	0.48	0	-24335	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	640	-5.92	1.59	12	0.12	-144.00	537.00	1915	20221130	-55.51	839	20230516	1.55	1790	-52.40	20230110	839	1.55	20230516	1790	-52.40	20230110	839	1.55	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
152	20231204	100252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	861	6	2	0.70	24899678	28996	55.39	855	863	855	1111	599	855	858.73	0.48	0	-24	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	647	-5.98	1.60	12	0.04	-144.00	537.00	1915	20221130	-55.04	839	20230516	2.62	1790	-51.90	20230110	839	2.62	20230516	1790	-51.90	20230110	839	2.62	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
153	20231204	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	857	2	2	0.23	1762581	2061	3.94	855	857	855	1111	599	855	855.21	0.48	0	-239	873	863	857	847	841	869	853	376	256	500	510	1	1	75112995	644	-5.95	1.60	12	0.00	-144.00	537.00	1915	20221130	-55.25	839	20230516	2.15	1790	-52.12	20230110	839	2.15	20230516	1790	-52.12	20230110	839	2.15	20230516	0.01	N	014990	500	375 억	359518	N	N	4	N	N
154	20231201	160251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	855	-4	5	-0.47	44901335	52345	53.25	851	867	851	1116	602	859	857.80	0.49	0	-6207	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	642	-5.94	1.59	12	0.07	-144.00	537.00	1915	20221130	-55.35	839	20230516	1.91	1790	-52.23	20230110	839	1.91	20230516	1805	-52.63	20221201	839	1.91	20230516	0.01	N	014990	500	375 억	365725	N	N	4	N	N
155	20231201	150252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	856	-3	5	-0.35	36520632	42545	43.28	851	867	851	1116	602	859	858.40	0.49	0	-5364	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	643	-5.94	1.59	12	0.06	-144.00	537.00	1915	20221130	-55.30	839	20230516	2.03	1790	-52.18	20230110	839	2.03	20230516	1805	-52.58	20221201	839	2.03	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
156	20231201	140251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	857	-2	5	-0.23	21605828	25164	25.60	851	867	851	1116	602	859	858.60	0.49	0	-3865	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	644	-5.95	1.60	12	0.03	-144.00	537.00	1915	20221130	-55.25	839	20230516	2.15	1790	-52.12	20230110	839	2.15	20230516	1805	-52.52	20221201	839	2.15	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
157	20231201	130250	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	863	4	2	0.47	16758672	19519	19.85	851	867	851	1116	602	859	858.58	0.49	0	-3809	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	648	-5.99	1.61	12	0.03	-144.00	537.00	1915	20221130	-54.93	839	20230516	2.86	1790	-51.79	20230110	839	2.86	20230516	1805	-52.19	20221201	839	2.86	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
158	20231201	120252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	859	0	3	0.00	15397509	17933	18.24	851	867	851	1116	602	859	858.61	0.49	0	-3776	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	645	-5.97	1.60	12	0.02	-144.00	537.00	1915	20221130	-55.14	839	20230516	2.38	1790	-52.01	20230110	839	2.38	20230516	1805	-52.41	20221201	839	2.38	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
159	20231201	110251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	856	-3	5	-0.35	14922900	17380	17.68	851	867	851	1116	602	859	858.62	0.49	0	-3655	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	643	-5.94	1.59	12	0.02	-144.00	537.00	1915	20221130	-55.30	839	20230516	2.03	1790	-52.18	20230110	839	2.03	20230516	1805	-52.58	20221201	839	2.03	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
160	20231201	100252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	854	-5	5	-0.58	14111580	16432	16.71	851	867	851	1116	602	859	858.79	0.49	0	-3527	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	641	-5.93	1.59	12	0.02	-144.00	537.00	1915	20221130	-55.40	839	20230516	1.79	1790	-52.29	20230110	839	1.79	20230516	1805	-52.69	20221201	839	1.79	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N
161	20231201	090248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	851	-8	5	-0.93	3160614	3714	3.78	851	851	851	1116	602	859	851.00	0.49	0	-484	873	866	858	851	843	862	847	376	257	500	510	1	1	75112995	639	-5.91	1.58	12	0.00	-144.00	537.00	1915	20221130	-55.56	839	20230516	1.43	1790	-52.46	20230110	839	1.43	20230516	1805	-52.85	20221201	839	1.43	20230516	0.01	N	014990	500	375 억	365725	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History