KissMeData/014990/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1000	17	2	1.73	1332363769	1357692	349.84	980	1021	930	1277	689	983	981.33	0.16	146976	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	751	-43.48	1.89	12	1.81	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1056	-5.30	20250121	896	11.61	20250102	1250	-20.00	20241213	534	87.27	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
3	20250124	150319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	985	2	2	0.20	1241564799	1266724	326.40	980	1021	930	1277	689	983	980.14	0.16	143150	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	740	-42.83	1.87	12	1.69	-23.00	528.00	1250	20241213	-21.20	534	20240702	84.46	1056	-6.72	20250121	896	9.93	20250102	1250	-21.20	20241213	534	84.46	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
4	20250124	140319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	980	-3	5	-0.31	1129686174	1152793	297.05	980	1021	930	1277	689	983	979.96	0.16	135944	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	736	-42.61	1.86	12	1.53	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1056	-7.20	20250121	896	9.38	20250102	1250	-21.60	20241213	534	83.52	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
5	20250124	130321	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	980	-3	5	-0.31	966143067	985061	253.83	980	1021	930	1277	689	983	980.80	0.16	25105	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	736	-42.61	1.86	12	1.31	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1056	-7.20	20250121	896	9.38	20250102	1250	-21.60	20241213	534	83.52	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
6	20250124	120319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1000	17	2	1.73	838545971	856005	220.57	980	1021	930	1277	689	983	979.60	0.16	28575	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	751	-43.48	1.89	12	1.14	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1056	-5.30	20250121	896	11.61	20250102	1250	-20.00	20241213	534	87.27	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
7	20250124	110320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	945	-38	5	-3.87	287788061	301647	77.73	980	998	930	1277	689	983	954.06	0.16	32214	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	710	-41.09	1.79	12	0.40	-23.00	528.00	1250	20241213	-24.40	534	20240702	76.97	1056	-10.51	20250121	896	5.47	20250102	1250	-24.40	20241213	534	76.97	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
8	20250124	100319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	954	-29	5	-2.95	200808134	209573	54.00	980	998	930	1277	689	983	958.18	0.16	15742	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	717	-41.48	1.81	12	0.28	-23.00	528.00	1250	20241213	-23.68	534	20240702	78.65	1056	-9.66	20250121	896	6.47	20250102	1250	-23.68	20241213	534	78.65	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
9	20250124	090320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	981	-2	5	-0.20	17932889	18320	4.72	980	998	970	1277	689	983	978.87	0.16	8279	1044	1013	992	961	940	1003	951	376	294	500	600	1	1	75112995	737	-42.65	1.86	12	0.02	-23.00	528.00	1250	20241213	-21.52	534	20240702	83.71	1056	-7.10	20250121	896	9.49	20250102	1250	-21.52	20241213	534	83.71	20240702	0.64	N	014990	500	375 억	122841	N	N	0	N	N
10	20250123	160320	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	983	-10	5	-1.01	374298550	380905	57.04	994	1023	971	1290	696	993	982.66	0.26	-71513	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	738	-42.74	1.86	12	0.51	-23.00	528.00	1250	20241213	-21.36	534	20240702	84.08	1056	-6.91	20250121	896	9.71	20250102	1250	-21.36	20241213	534	84.08	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
11	20250123	150317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	984	-9	5	-0.91	336176428	342214	51.25	994	1023	971	1290	696	993	982.36	0.26	-79993	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	739	-42.78	1.86	12	0.46	-23.00	528.00	1250	20241213	-21.28	534	20240702	84.27	1056	-6.82	20250121	896	9.82	20250102	1250	-21.28	20241213	534	84.27	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
12	20250123	140319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	977	-16	5	-1.61	274759866	279417	41.84	994	1023	971	1290	696	993	983.33	0.26	-76065	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	734	-42.48	1.85	12	0.37	-23.00	528.00	1250	20241213	-21.84	534	20240702	82.96	1056	-7.48	20250121	896	9.04	20250102	1250	-21.84	20241213	534	82.96	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
13	20250123	130318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	976	-17	5	-1.71	264695715	269110	40.30	994	1023	971	1290	696	993	983.60	0.26	-71155	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	733	-42.43	1.85	12	0.36	-23.00	528.00	1250	20241213	-21.92	534	20240702	82.77	1056	-7.58	20250121	896	8.93	20250102	1250	-21.92	20241213	534	82.77	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
14	20250123	120318	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	979	-14	5	-1.41	247065944	251061	37.60	994	1023	971	1290	696	993	984.09	0.26	-60544	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	735	-42.57	1.85	12	0.33	-23.00	528.00	1250	20241213	-21.68	534	20240702	83.33	1056	-7.29	20250121	896	9.26	20250102	1250	-21.68	20241213	534	83.33	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
15	20250123	110319	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	975	-18	5	-1.81	229155524	232746	34.86	994	1023	971	1290	696	993	984.57	0.26	-56310	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	732	-42.39	1.85	12	0.31	-23.00	528.00	1250	20241213	-22.00	534	20240702	82.58	1056	-7.67	20250121	896	8.82	20250102	1250	-22.00	20241213	534	82.58	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
16	20250123	100317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	980	-13	5	-1.31	197638901	200480	30.02	994	1023	971	1290	696	993	985.83	0.26	-42266	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	736	-42.61	1.86	12	0.27	-23.00	528.00	1250	20241213	-21.60	534	20240702	83.52	1056	-7.20	20250121	896	9.38	20250102	1250	-21.60	20241213	534	83.52	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
17	20250123	090317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	991	-2	5	-0.20	43299119	43389	6.50	994	1023	991	1290	696	993	997.93	0.26	-6582	1033	1013	984	964	935	1023	974	376	297	500	610	1	1	75112995	744	-43.09	1.88	12	0.06	-23.00	528.00	1250	20241213	-20.72	534	20240702	85.58	1056	-6.16	20250121	896	10.60	20250102	1250	-20.72	20241213	534	85.58	20240702	0.67	N	014990	500	375 억	191983	N	N	0	N	N
18	20250122	160316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	993	20	2	2.06	573089013	580865	17.57	970	1004	955	1264	682	973	986.61	0.13	82769	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	746	-43.17	1.88	12	0.77	-23.00	528.00	1250	20241213	-20.56	534	20240702	85.96	1056	-5.97	20250121	896	10.83	20250102	1250	-20.56	20241213	534	85.96	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
19	20250122	150316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	990	17	2	1.75	540337747	547806	16.57	970	1004	955	1264	682	973	986.37	0.13	83199	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	744	-43.04	1.88	12	0.73	-23.00	528.00	1250	20241213	-20.80	534	20240702	85.39	1056	-6.25	20250121	896	10.49	20250102	1250	-20.80	20241213	534	85.39	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
20	20250122	140315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	22	2	2.26	431948046	438779	13.28	970	1004	955	1264	682	973	984.44	0.13	40777	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	747	-43.26	1.88	12	0.58	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1056	-5.78	20250121	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
21	20250122	130317	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	994	21	2	2.16	348198302	354571	10.73	970	998	955	1264	682	973	982.03	0.13	6823	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	747	-43.22	1.88	12	0.47	-23.00	528.00	1250	20241213	-20.48	534	20240702	86.14	1056	-5.87	20250121	896	10.94	20250102	1250	-20.48	20241213	534	86.14	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
22	20250122	120316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	996	23	2	2.36	317076028	323232	9.78	970	998	955	1264	682	973	980.96	0.13	6478	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	748	-43.30	1.89	12	0.43	-23.00	528.00	1250	20241213	-20.32	534	20240702	86.52	1056	-5.68	20250121	896	11.16	20250102	1250	-20.32	20241213	534	86.52	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
23	20250122	110316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	996	23	2	2.36	269485790	275320	8.33	970	998	955	1264	682	973	978.81	0.13	-6606	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	748	-43.30	1.89	12	0.37	-23.00	528.00	1250	20241213	-20.32	534	20240702	86.52	1056	-5.68	20250121	896	11.16	20250102	1250	-20.32	20241213	534	86.52	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
24	20250122	100316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	981	8	2	0.82	184061593	188941	5.72	970	998	955	1264	682	973	974.18	0.13	29355	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	737	-42.65	1.86	12	0.25	-23.00	528.00	1250	20241213	-21.52	534	20240702	83.71	1056	-7.10	20250121	896	9.49	20250102	1250	-21.52	20241213	534	83.71	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
25	20250122	090316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	966	-7	5	-0.72	19009799	19767	0.60	970	970	955	1264	682	973	961.54	0.13	6546	1101	1036	991	926	881	1069	959	376	291	500	600	1	1	75112995	726	-42.00	1.83	12	0.03	-23.00	528.00	1250	20241213	-22.72	534	20240702	80.90	1056	-8.52	20250121	896	7.81	20250102	1250	-22.72	20241213	534	80.90	20240702	0.69	N	014990	500	375 억	95154	N	N	0	N	N
26	20250121	160315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	973	12	2	1.25	3321491721	3288713	515.08	961	1056	946	1249	673	961	1009.97	0.30	-116477	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	731	-42.30	1.84	12	4.38	-23.00	528.00	1250	20241213	-22.16	534	20240702	82.21	1056	-7.86	20250121	896	8.59	20250102	1250	-22.16	20241213	534	82.21	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
27	20250121	150316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	972	11	2	1.14	3291785143	3258173	510.30	961	1056	946	1249	673	961	1010.32	0.30	-119725	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	730	-42.26	1.84	12	4.34	-23.00	528.00	1250	20241213	-22.24	534	20240702	82.02	1056	-7.95	20250121	896	8.48	20250102	1250	-22.24	20241213	534	82.02	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
28	20250121	140316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	976	15	2	1.56	3225043626	3189665	499.57	961	1056	946	1249	673	961	1011.09	0.30	-124940	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	733	-42.43	1.85	12	4.25	-23.00	528.00	1250	20241213	-21.92	534	20240702	82.77	1056	-7.58	20250121	896	8.93	20250102	1250	-21.92	20241213	534	82.77	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
29	20250121	130315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	994	33	2	3.43	3047054025	3007690	471.07	961	1056	946	1249	673	961	1013.09	0.30	-101362	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	747	-43.22	1.88	12	4.00	-23.00	528.00	1250	20241213	-20.48	534	20240702	86.14	1056	-5.87	20250121	896	10.94	20250102	1250	-20.48	20241213	534	86.14	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
30	20250121	120308	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1005	44	2	4.58	2987054550	2947469	461.63	961	1056	946	1249	673	961	1013.43	0.30	-102999	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	755	-43.70	1.90	12	3.92	-23.00	528.00	1250	20241213	-19.60	534	20240702	88.20	1056	-4.83	20250121	896	12.17	20250102	1250	-19.60	20241213	534	88.20	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
31	20250121	110304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1000	39	2	4.06	2780834670	2740144	429.16	961	1056	946	1249	673	961	1014.85	0.30	-100449	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	751	-43.48	1.89	12	3.65	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1056	-5.30	20250121	896	11.61	20250102	1250	-20.00	20241213	534	87.27	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
32	20250121	100301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	983	22	2	2.29	1203987433	1188453	186.14	961	1056	946	1249	673	961	1013.07	0.30	-81496	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	738	-42.74	1.86	12	1.58	-23.00	528.00	1250	20241213	-21.36	534	20240702	84.08	1056	-6.91	20250121	896	9.71	20250102	1250	-21.36	20241213	534	84.08	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
33	20250121	090316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	960	-1	5	-0.10	31313761	32594	5.10	961	973	958	1249	673	961	960.72	0.30	22745	1060	1010	970	920	880	990	900	376	288	500	590	1	1	75112995	721	-41.74	1.82	12	0.04	-23.00	528.00	1250	20241213	-23.20	534	20240702	79.78	1029	-6.71	20250115	896	7.14	20250102	1250	-23.20	20241213	534	79.78	20240702	0.73	N	014990	500	375 억	222323	N	N	0	N	N
34	20250120	160314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	961	-49	5	-4.85	625640762	634671	98.82	1017	1020	930	1313	707	1010	985.94	0.54	-182008	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	722	-41.78	1.82	12	0.84	-23.00	528.00	1250	20241213	-23.12	534	20240702	79.96	1029	-6.61	20250115	896	7.25	20250102	1250	-23.12	20241213	534	79.96	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
35	20250120	150316	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	984	-26	5	-2.57	478519735	481967	75.04	1017	1020	982	1313	707	1010	992.85	0.54	-154366	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	739	-42.78	1.86	12	0.64	-23.00	528.00	1250	20241213	-21.28	534	20240702	84.27	1029	-4.37	20250115	896	9.82	20250102	1250	-21.28	20241213	534	84.27	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
36	20250120	140315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	986	-24	5	-2.38	436848195	439657	68.46	1017	1020	982	1313	707	1010	993.61	0.54	-138246	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	741	-42.87	1.87	12	0.59	-23.00	528.00	1250	20241213	-21.12	534	20240702	84.64	1029	-4.18	20250115	896	10.04	20250102	1250	-21.12	20241213	534	84.64	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
37	20250120	130313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	987	-23	5	-2.28	387385345	389490	60.64	1017	1020	982	1313	707	1010	994.60	0.54	-135062	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	741	-42.91	1.87	12	0.52	-23.00	528.00	1250	20241213	-21.04	534	20240702	84.83	1029	-4.08	20250115	896	10.16	20250102	1250	-21.04	20241213	534	84.83	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
38	20250120	120315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	-15	5	-1.49	358930300	360715	56.16	1017	1020	982	1313	707	1010	995.05	0.54	-132428	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	747	-43.26	1.88	12	0.48	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1029	-3.30	20250115	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
39	20250120	110315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	993	-17	5	-1.68	342204287	343843	53.54	1017	1020	982	1313	707	1010	995.23	0.54	-132392	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	746	-43.17	1.88	12	0.46	-23.00	528.00	1250	20241213	-20.56	534	20240702	85.96	1029	-3.50	20250115	896	10.83	20250102	1250	-20.56	20241213	534	85.96	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
40	20250120	100315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	-15	5	-1.49	193784487	193740	30.17	1017	1020	989	1313	707	1010	1000.23	0.54	-79552	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	747	-43.26	1.88	12	0.26	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1029	-3.30	20250115	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
41	20250120	090315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1018	8	2	0.79	24158312	23779	3.70	1017	1020	1011	1313	707	1010	1015.95	0.54	5034	1036	1022	1001	987	966	1030	995	376	303	500	620	1	1	75112995	765	-44.26	1.93	12	0.03	-23.00	528.00	1250	20241213	-18.56	534	20240702	90.64	1029	-1.07	20250115	896	13.62	20250102	1250	-18.56	20241213	534	90.64	20240702	0.77	N	014990	500	375 억	409046	N	N	0	N	N
42	20250117	160313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1010	18	2	1.81	633376881	632534	187.25	995	1015	980	1289	695	992	1001.33	0.32	164584	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	759	-43.91	1.91	12	0.84	-23.00	528.00	1250	20241213	-19.20	534	20240702	89.14	1029	-1.85	20250115	896	12.72	20250102	1250	-19.20	20241213	534	89.14	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
43	20250117	150313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1002	10	2	1.01	568173765	567804	168.09	995	1015	980	1289	695	992	1000.65	0.32	153874	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	753	-43.57	1.90	12	0.76	-23.00	528.00	1250	20241213	-19.84	534	20240702	87.64	1029	-2.62	20250115	896	11.83	20250102	1250	-19.84	20241213	534	87.64	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
44	20250117	140314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1002	10	2	1.01	535738083	535319	158.47	995	1015	980	1289	695	992	1000.78	0.32	145048	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	753	-43.57	1.90	12	0.71	-23.00	528.00	1250	20241213	-19.84	534	20240702	87.64	1029	-2.62	20250115	896	11.83	20250102	1250	-19.84	20241213	534	87.64	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
45	20250117	130313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1004	12	2	1.21	511715506	511287	151.36	995	1015	980	1289	695	992	1000.84	0.32	146367	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	754	-43.65	1.90	12	0.68	-23.00	528.00	1250	20241213	-19.68	534	20240702	88.01	1029	-2.43	20250115	896	12.05	20250102	1250	-19.68	20241213	534	88.01	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
46	20250117	120314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1004	12	2	1.21	476170192	475762	140.84	995	1015	980	1289	695	992	1000.86	0.32	154821	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	754	-43.65	1.90	12	0.63	-23.00	528.00	1250	20241213	-19.68	534	20240702	88.01	1029	-2.43	20250115	896	12.05	20250102	1250	-19.68	20241213	534	88.01	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
47	20250117	110314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1011	19	2	1.92	430450076	430235	127.37	995	1015	980	1289	695	992	1000.50	0.32	169230	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	759	-43.96	1.91	12	0.57	-23.00	528.00	1250	20241213	-19.12	534	20240702	89.33	1029	-1.75	20250115	896	12.83	20250102	1250	-19.12	20241213	534	89.33	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
48	20250117	100315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1012	20	2	2.02	315217595	315890	93.52	995	1015	980	1289	695	992	997.87	0.32	131168	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	760	-44.00	1.92	12	0.42	-23.00	528.00	1250	20241213	-19.04	534	20240702	89.51	1029	-1.65	20250115	896	12.95	20250102	1250	-19.04	20241213	534	89.51	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
49	20250117	090315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	994	2	2	0.20	2994695	3035	0.90	995	995	980	1289	695	992	986.72	0.32	-539	1016	1003	993	980	970	1010	987	376	297	500	610	1	1	75112995	747	-43.22	1.88	12	0.00	-23.00	528.00	1250	20241213	-20.48	534	20240702	86.14	1029	-3.40	20250115	896	10.94	20250102	1250	-20.48	20241213	534	86.14	20240702	0.88	N	014990	500	375 억	237829	N	N	2	N	N
50	20250116	160313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	992	1	2	0.10	333498649	336611	62.92	990	1006	983	1288	694	991	990.75	0.27	25368	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	745	-43.13	1.88	12	0.45	-23.00	528.00	1250	20241213	-20.64	534	20240702	85.77	1029	-3.60	20250115	896	10.71	20250102	1250	-20.64	20241213	534	85.77	20240702	0.90	N	014990	500	375 억	205035	N	N	2	N	N
51	20250116	150300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	989	-2	5	-0.20	293457802	296333	55.40	990	1006	983	1288	694	991	990.28	0.27	18424	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	743	-43.00	1.87	12	0.39	-23.00	528.00	1250	20241213	-20.88	534	20240702	85.21	1029	-3.89	20250115	896	10.38	20250102	1250	-20.88	20241213	534	85.21	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
52	20250116	140314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	990	-1	5	-0.10	231252990	233300	43.61	990	1006	985	1288	694	991	991.23	0.27	22222	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	744	-43.04	1.88	12	0.31	-23.00	528.00	1250	20241213	-20.80	534	20240702	85.39	1029	-3.79	20250115	896	10.49	20250102	1250	-20.80	20241213	534	85.39	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
53	20250116	130314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	4	2	0.40	189202956	190831	35.67	990	1006	985	1288	694	991	991.48	0.27	20226	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	747	-43.26	1.88	12	0.25	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1029	-3.30	20250115	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
54	20250116	120314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	998	7	2	0.71	164015393	165436	30.93	990	1006	985	1288	694	991	991.43	0.27	9073	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	750	-43.39	1.89	12	0.22	-23.00	528.00	1250	20241213	-20.16	534	20240702	86.89	1029	-3.01	20250115	896	11.38	20250102	1250	-20.16	20241213	534	86.89	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
55	20250116	110314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	991	0	3	0.00	144667141	145991	27.29	990	1006	985	1288	694	991	990.93	0.27	3946	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	744	-43.09	1.88	12	0.19	-23.00	528.00	1250	20241213	-20.72	534	20240702	85.58	1029	-3.69	20250115	896	10.60	20250102	1250	-20.72	20241213	534	85.58	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
56	20250116	100314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	4	2	0.40	127863946	129041	24.12	990	1006	985	1288	694	991	990.87	0.27	1283	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	747	-43.26	1.88	12	0.17	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1029	-3.30	20250115	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
57	20250116	090314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1002	11	2	1.11	11137284	11220	2.10	990	1002	987	1288	694	991	994.05	0.27	512	1043	1017	1003	977	963	1010	970	376	297	500	610	1	1	75112995	753	-43.57	1.90	12	0.01	-23.00	528.00	1250	20241213	-19.84	534	20240702	87.64	1029	-2.62	20250115	896	11.83	20250102	1250	-19.84	20241213	534	87.64	20240702	0.90	N	014990	500	375 억	205035	N	N	0	N	N
58	20250115	160313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	991	-10	5	-1.00	518758549	519445	88.64	995	1029	989	1301	701	1001	998.68	0.33	-38080	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	744	-43.09	1.88	12	0.69	-23.00	528.00	1250	20241213	-20.72	534	20240702	85.58	1029	-3.69	20250115	896	10.60	20250102	1250	-20.72	20241213	534	85.58	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
59	20250115	150314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	991	-10	5	-1.00	497666249	498224	85.02	995	1029	989	1301	701	1001	998.88	0.33	-44060	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	744	-43.09	1.88	12	0.66	-23.00	528.00	1250	20241213	-20.72	534	20240702	85.58	1029	-3.69	20250115	896	10.60	20250102	1250	-20.72	20241213	534	85.58	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
60	20250115	140315	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	993	-8	5	-0.80	389663936	389321	66.43	995	1029	991	1301	701	1001	1000.88	0.33	-6633	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	746	-43.17	1.88	12	0.52	-23.00	528.00	1250	20241213	-20.56	534	20240702	85.96	1029	-3.50	20250115	896	10.83	20250102	1250	-20.56	20241213	534	85.96	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
61	20250115	130313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	995	-6	5	-0.60	346542879	345999	59.04	995	1029	991	1301	701	1001	1001.57	0.33	5631	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	747	-43.26	1.88	12	0.46	-23.00	528.00	1250	20241213	-20.40	534	20240702	86.33	1029	-3.30	20250115	896	11.05	20250102	1250	-20.40	20241213	534	86.33	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
62	20250115	120313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	996	-5	5	-0.50	326083289	325437	55.53	995	1029	991	1301	701	1001	1001.99	0.33	7052	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	748	-43.30	1.89	12	0.43	-23.00	528.00	1250	20241213	-20.32	534	20240702	86.52	1029	-3.21	20250115	896	11.16	20250102	1250	-20.32	20241213	534	86.52	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
63	20250115	110314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	994	-7	5	-0.70	297086407	296398	50.58	995	1029	991	1301	701	1001	1002.32	0.33	5436	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	747	-43.22	1.88	12	0.39	-23.00	528.00	1250	20241213	-20.48	534	20240702	86.14	1029	-3.40	20250115	896	10.94	20250102	1250	-20.48	20241213	534	86.14	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
64	20250115	100313	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1006	5	2	0.50	179006238	178278	30.42	995	1029	993	1301	701	1001	1004.08	0.33	202	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	756	-43.74	1.91	12	0.24	-23.00	528.00	1250	20241213	-19.52	534	20240702	88.39	1029	-2.24	20250115	896	12.28	20250102	1250	-19.52	20241213	534	88.39	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
65	20250115	090314	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1006	5	2	0.50	24220963	24198	4.13	995	1029	995	1301	701	1001	1000.95	0.33	9400	1042	1021	999	978	956	1032	989	376	300	500	620	1	1	75112995	756	-43.74	1.91	12	0.03	-23.00	528.00	1250	20241213	-19.52	534	20240702	88.39	1029	-2.24	20250115	896	12.28	20250102	1250	-19.52	20241213	534	88.39	20240702	0.96	N	014990	500	375 억	246357	N	N	6	N	N
66	20250114	160311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1001	1	2	0.10	578116486	580816	46.06	988	1020	977	1300	700	1000	995.35	0.26	48279	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	752	-43.52	1.90	12	0.77	-23.00	528.00	1250	20241213	-19.92	534	20240702	87.45	1023	-2.15	20250113	896	11.72	20250102	1250	-19.92	20241213	534	87.45	20240702	0.95	N	014990	500	375 억	191985	N	N	6	N	N
67	20250114	150312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	998	-2	5	-0.20	563978073	566668	44.94	988	1020	977	1300	700	1000	995.25	0.26	47908	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	750	-43.39	1.89	12	0.75	-23.00	528.00	1250	20241213	-20.16	534	20240702	86.89	1023	-2.44	20250113	896	11.38	20250102	1250	-20.16	20241213	534	86.89	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
68	20250114	140312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1006	6	2	0.60	517848705	520498	41.28	988	1020	977	1300	700	1000	994.91	0.26	44806	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	756	-43.74	1.91	12	0.69	-23.00	528.00	1250	20241213	-19.52	534	20240702	88.39	1023	-1.66	20250113	896	12.28	20250102	1250	-19.52	20241213	534	88.39	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
69	20250114	130312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	999	-1	5	-0.10	477200871	479983	38.06	988	1020	977	1300	700	1000	994.20	0.26	37272	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	750	-43.43	1.89	12	0.64	-23.00	528.00	1250	20241213	-20.08	534	20240702	87.08	1023	-2.35	20250113	896	11.50	20250102	1250	-20.08	20241213	534	87.08	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
70	20250114	120311	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	996	-4	5	-0.40	448929756	451674	35.82	988	1020	977	1300	700	1000	993.92	0.26	38078	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	748	-43.30	1.89	12	0.60	-23.00	528.00	1250	20241213	-20.32	534	20240702	86.52	1023	-2.64	20250113	896	11.16	20250102	1250	-20.32	20241213	534	86.52	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
71	20250114	110312	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	983	-17	5	-1.70	417378305	419951	33.30	988	1020	977	1300	700	1000	993.87	0.26	39274	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	738	-42.74	1.86	12	0.56	-23.00	528.00	1250	20241213	-21.36	534	20240702	84.08	1023	-3.91	20250113	896	9.71	20250102	1250	-21.36	20241213	534	84.08	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
72	20250114	100310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	986	-14	5	-1.40	267395320	267175	21.19	988	1020	977	1300	700	1000	1000.82	0.26	-12940	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	741	-42.87	1.87	12	0.36	-23.00	528.00	1250	20241213	-21.12	534	20240702	84.64	1023	-3.62	20250113	896	10.04	20250102	1250	-21.12	20241213	534	84.64	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
73	20250114	090310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	990	-10	5	-1.00	43871250	44510	3.53	988	995	977	1300	700	1000	985.65	0.26	4588	1062	1031	992	961	922	1046	976	376	300	500	620	1	1	75112995	744	-43.04	1.88	12	0.06	-23.00	528.00	1250	20241213	-20.80	534	20240702	85.39	1023	-3.23	20250113	896	10.49	20250102	1250	-20.80	20241213	534	85.39	20240702	0.95	N	014990	500	375 억	191985	N	N	0	N	N
74	20250113	160309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1000	21	2	2.15	1243534561	1256528	390.96	978	1023	953	1272	686	979	989.66	0.47	-146351	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	751	-43.48	1.89	12	1.67	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1023	-2.25	20250113	896	11.61	20250102	1250	-20.00	20241213	534	87.27	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
75	20250113	150310	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1000	21	2	2.15	1179215796	1192181	370.94	978	1023	953	1272	686	979	989.12	0.47	-154131	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	751	-43.48	1.89	12	1.59	-23.00	528.00	1250	20241213	-20.00	534	20240702	87.27	1023	-2.25	20250113	896	11.61	20250102	1250	-20.00	20241213	534	87.27	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
76	20250113	140307	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	979	0	3	0.00	1032255902	1044164	324.89	978	1023	953	1272	686	979	988.60	0.47	-147297	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	735	-42.57	1.85	12	1.39	-23.00	528.00	1250	20241213	-21.68	534	20240702	83.33	1023	-4.30	20250113	896	9.26	20250102	1250	-21.68	20241213	534	83.33	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
77	20250113	130304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	976	-3	5	-0.31	524089055	535307	166.56	978	1015	953	1272	686	979	979.04	0.47	-104933	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	733	-42.43	1.85	12	0.71	-23.00	528.00	1250	20241213	-21.92	534	20240702	82.77	1015	-3.84	20250113	896	8.93	20250102	1250	-21.92	20241213	534	82.77	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
78	20250113	120306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	965	-14	5	-1.43	234251719	243083	75.63	978	983	953	1272	686	979	963.67	0.47	-22792	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	725	-41.96	1.83	12	0.32	-23.00	528.00	1250	20241213	-22.80	534	20240702	80.71	1011	-4.55	20250107	896	7.70	20250102	1250	-22.80	20241213	534	80.71	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
79	20250113	110306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	953	-26	5	-2.66	194634932	201898	62.82	978	983	953	1272	686	979	964.03	0.47	-24103	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	716	-41.43	1.80	12	0.27	-23.00	528.00	1250	20241213	-23.76	534	20240702	78.46	1011	-5.74	20250107	896	6.36	20250102	1250	-23.76	20241213	534	78.46	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
80	20250113	100306	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	-17	5	-1.74	132936222	137538	42.79	978	983	960	1272	686	979	966.54	0.47	8691	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	723	-41.83	1.82	12	0.18	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	1011	-4.85	20250107	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
81	20250113	090309	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	967	-12	5	-1.23	25565305	26363	8.20	978	978	966	1272	686	979	969.74	0.47	2054	1010	994	969	953	928	1002	961	376	293	500	600	1	1	75112995	726	-42.04	1.83	12	0.04	-23.00	528.00	1250	20241213	-22.64	534	20240702	81.09	1011	-4.35	20250107	896	7.92	20250102	1250	-22.64	20241213	534	81.09	20240702	0.93	N	014990	500	375 억	355861	N	N	0	N	N
82	20250110	160305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	979	17	2	1.77	306700665	317036	110.56	952	985	944	1250	674	962	967.28	0.40	51354	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	735	-42.57	1.85	12	0.42	-23.00	528.00	1250	20241213	-21.68	534	20240702	83.33	1011	-3.17	20250107	896	9.26	20250102	1250	-21.68	20241213	534	83.33	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
83	20250110	150305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	978	16	2	1.66	289999969	299948	104.60	952	985	944	1250	674	962	966.83	0.40	50261	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	735	-42.52	1.85	12	0.40	-23.00	528.00	1250	20241213	-21.76	534	20240702	83.15	1011	-3.26	20250107	896	9.15	20250102	1250	-21.76	20241213	534	83.15	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
84	20250110	140305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	973	11	2	1.14	251396332	260489	90.84	952	985	944	1250	674	962	965.09	0.40	29459	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	731	-42.30	1.84	12	0.35	-23.00	528.00	1250	20241213	-22.16	534	20240702	82.21	1011	-3.76	20250107	896	8.59	20250102	1250	-22.16	20241213	534	82.21	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
85	20250110	130305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	970	8	2	0.83	186257681	193814	67.59	952	975	944	1250	674	962	961.01	0.40	19815	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	729	-42.17	1.84	12	0.26	-23.00	528.00	1250	20241213	-22.40	534	20240702	81.65	1011	-4.06	20250107	896	8.26	20250102	1250	-22.40	20241213	534	81.65	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
86	20250110	120305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	0	3	0.00	151730233	158230	55.18	952	970	944	1250	674	962	958.92	0.40	5651	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	723	-41.83	1.82	12	0.21	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	1011	-4.85	20250107	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
87	20250110	110304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	958	-4	5	-0.42	133797519	139643	48.70	952	970	944	1250	674	962	958.14	0.40	4128	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	720	-41.65	1.81	12	0.19	-23.00	528.00	1250	20241213	-23.36	534	20240702	79.40	1011	-5.24	20250107	896	6.92	20250102	1250	-23.36	20241213	534	79.40	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
88	20250110	100305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	957	-5	5	-0.52	96859756	101104	35.26	952	970	944	1250	674	962	958.02	0.40	-13361	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	719	-41.61	1.81	12	0.13	-23.00	528.00	1250	20241213	-23.44	534	20240702	79.21	1011	-5.34	20250107	896	6.81	20250102	1250	-23.44	20241213	534	79.21	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
89	20250110	090305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	958	-4	5	-0.42	3781782	3966	1.38	952	958	952	1250	674	962	953.54	0.40	930	982	972	952	942	922	977	947	376	288	500	590	1	1	75112995	720	-41.65	1.81	12	0.01	-23.00	528.00	1250	20241213	-23.36	534	20240702	79.40	1011	-5.24	20250107	896	6.92	20250102	1250	-23.36	20241213	534	79.40	20240702	0.91	N	014990	500	375 억	303635	N	N	0	N	N
90	20250109	160304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	12	2	1.26	268979981	282244	67.53	951	962	932	1235	665	950	952.99	0.29	73880	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	723	-41.83	1.82	12	0.38	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	1011	-4.85	20250107	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
91	20250109	150305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	12	2	1.26	249377615	261844	62.64	951	962	932	1235	665	950	952.39	0.29	72256	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	723	-41.83	1.82	12	0.35	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	1011	-4.85	20250107	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
92	20250109	140304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	951	1	2	0.11	199535295	209841	50.20	951	961	932	1235	665	950	950.89	0.29	46155	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	714	-41.35	1.80	12	0.28	-23.00	528.00	1250	20241213	-23.92	534	20240702	78.09	1011	-5.93	20250107	896	6.14	20250102	1250	-23.92	20241213	534	78.09	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
93	20250109	130304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	958	8	2	0.84	174579550	183640	43.93	951	961	932	1235	665	950	950.66	0.29	42294	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	720	-41.65	1.81	12	0.24	-23.00	528.00	1250	20241213	-23.36	534	20240702	79.40	1011	-5.24	20250107	896	6.92	20250102	1250	-23.36	20241213	534	79.40	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
94	20250109	120304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	955	5	2	0.53	128104611	134912	32.28	951	961	932	1235	665	950	949.54	0.29	20893	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	717	-41.52	1.81	12	0.18	-23.00	528.00	1250	20241213	-23.60	534	20240702	78.84	1011	-5.54	20250107	896	6.58	20250102	1250	-23.60	20241213	534	78.84	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
95	20250109	110304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	951	1	2	0.11	105926399	111637	26.71	951	961	932	1235	665	950	948.85	0.29	5532	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	714	-41.35	1.80	12	0.15	-23.00	528.00	1250	20241213	-23.92	534	20240702	78.09	1011	-5.93	20250107	896	6.14	20250102	1250	-23.92	20241213	534	78.09	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
96	20250109	100303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	955	5	2	0.53	80745251	85185	20.38	951	961	932	1235	665	950	947.88	0.29	-2052	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	717	-41.52	1.81	12	0.11	-23.00	528.00	1250	20241213	-23.60	534	20240702	78.84	1011	-5.54	20250107	896	6.58	20250102	1250	-23.60	20241213	534	78.84	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
97	20250109	090305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	954	4	2	0.42	12185772	12823	3.07	951	955	939	1235	665	950	950.31	0.29	-6084	997	973	955	931	913	964	922	376	285	500	580	1	1	75112995	717	-41.48	1.81	12	0.02	-23.00	528.00	1250	20241213	-23.68	534	20240702	78.65	1011	-5.64	20250107	896	6.47	20250102	1250	-23.68	20241213	534	78.65	20240702	0.85	N	014990	500	375 억	215932	N	N	44	N	N
98	20250108	160301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	-31	5	-3.16	388664881	409219	45.12	979	979	937	1275	687	981	949.77	0.45	-119637	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	714	-41.30	1.80	12	0.54	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	1011	-6.03	20250107	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.83	N	014990	500	375 억	335180	N	N	44	N	N
99	20250108	150302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	949	-32	5	-3.26	372141612	391818	43.20	979	979	937	1275	687	981	949.78	0.45	-118967	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	713	-41.26	1.80	12	0.52	-23.00	528.00	1250	20241213	-24.08	534	20240702	77.72	1011	-6.13	20250107	896	5.92	20250102	1250	-24.08	20241213	534	77.72	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
100	20250108	140305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	946	-35	5	-3.57	341083450	358989	39.58	979	979	937	1275	687	981	950.12	0.45	-110542	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	711	-41.13	1.79	12	0.48	-23.00	528.00	1250	20241213	-24.32	534	20240702	77.15	1011	-6.43	20250107	896	5.58	20250102	1250	-24.32	20241213	534	77.15	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
101	20250108	130305	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	948	-33	5	-3.36	310405533	326512	36.00	979	979	937	1275	687	981	950.67	0.45	-104176	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	712	-41.22	1.80	12	0.43	-23.00	528.00	1250	20241213	-24.16	534	20240702	77.53	1011	-6.23	20250107	896	5.80	20250102	1250	-24.16	20241213	534	77.53	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
102	20250108	120302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	-31	5	-3.16	291276220	306347	33.78	979	979	937	1275	687	981	950.80	0.45	-102698	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	714	-41.30	1.80	12	0.41	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	1011	-6.03	20250107	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
103	20250108	110302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	945	-36	5	-3.67	252240297	265306	29.25	979	979	937	1275	687	981	950.75	0.45	-79343	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	710	-41.09	1.79	12	0.35	-23.00	528.00	1250	20241213	-24.40	534	20240702	76.97	1011	-6.53	20250107	896	5.47	20250102	1250	-24.40	20241213	534	76.97	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
104	20250108	100302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	937	-44	5	-4.49	196667501	206322	22.75	979	979	937	1275	687	981	953.21	0.45	-97842	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	704	-40.74	1.77	12	0.27	-23.00	528.00	1250	20241213	-25.04	534	20240702	75.47	1011	-7.32	20250107	896	4.58	20250102	1250	-25.04	20241213	534	75.47	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
105	20250108	090304	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	955	-26	5	-2.65	20772344	21531	2.37	979	979	952	1275	687	981	964.76	0.45	7700	1045	1013	979	947	913	1029	963	376	294	500	600	1	1	75112995	717	-41.52	1.81	12	0.03	-23.00	528.00	1250	20241213	-23.60	534	20240702	78.84	1011	-5.54	20250107	896	6.58	20250102	1250	-23.60	20241213	534	78.84	20240702	0.83	N	014990	500	375 억	335180	N	N	24	N	N
106	20250107	160300	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	981	25	2	2.62	889942249	901601	191.88	960	1011	945	1242	670	956	987.09	0.43	5494	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	737	-42.65	1.86	12	1.20	-23.00	528.00	1250	20241213	-21.52	534	20240702	83.71	1011	-2.97	20250107	896	9.49	20250102	1250	-21.52	20241213	534	83.71	20240702	0.82	N	014990	500	375 억	323627	N	N	24	N	N
107	20250107	150302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	981	25	2	2.62	859564016	870611	185.29	960	1011	945	1242	670	956	987.31	0.43	5394	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	737	-42.65	1.86	12	1.16	-23.00	528.00	1250	20241213	-21.52	534	20240702	83.71	1011	-2.97	20250107	896	9.49	20250102	1250	-21.52	20241213	534	83.71	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
108	20250107	140301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	976	20	2	2.09	813759006	823741	175.31	960	1011	945	1242	670	956	987.88	0.43	9563	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	733	-42.43	1.85	12	1.10	-23.00	528.00	1250	20241213	-21.92	534	20240702	82.77	1011	-3.46	20250107	896	8.93	20250102	1250	-21.92	20241213	534	82.77	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
109	20250107	130301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	977	21	2	2.20	773278433	782357	166.50	960	1011	945	1242	670	956	988.40	0.43	7692	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	734	-42.48	1.85	12	1.04	-23.00	528.00	1250	20241213	-21.84	534	20240702	82.96	1011	-3.36	20250107	896	9.04	20250102	1250	-21.84	20241213	534	82.96	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
110	20250107	120302	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	983	27	2	2.82	700562211	708155	150.71	960	1011	945	1242	670	956	989.28	0.43	1491	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	738	-42.74	1.86	12	0.94	-23.00	528.00	1250	20241213	-21.36	534	20240702	84.08	1011	-2.77	20250107	896	9.71	20250102	1250	-21.36	20241213	534	84.08	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
111	20250107	110259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	977	21	2	2.20	679546240	686734	146.15	960	1011	945	1242	670	956	989.53	0.43	2775	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	734	-42.48	1.85	12	0.91	-23.00	528.00	1250	20241213	-21.84	534	20240702	82.96	1011	-3.36	20250107	896	9.04	20250102	1250	-21.84	20241213	534	82.96	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
112	20250107	100303	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	986	30	2	3.14	491537251	495952	105.55	960	1011	945	1242	670	956	991.10	0.43	-7649	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	741	-42.87	1.87	12	0.66	-23.00	528.00	1250	20241213	-21.12	534	20240702	84.64	1011	-2.47	20250107	896	10.04	20250102	1250	-21.12	20241213	534	84.64	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
113	20250107	090301	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	956	0	3	0.00	2763818	2886	0.61	960	960	956	1242	670	956	957.66	0.43	-2544	988	971	959	942	930	980	951	376	286	500	590	1	1	75112995	718	-41.57	1.81	12	0.00	-23.00	528.00	1250	20241213	-23.52	534	20240702	79.03	976	-2.05	20250106	896	6.70	20250102	1250	-23.52	20241213	534	79.03	20240702	0.82	N	014990	500	375 억	323627	N	N	0	N	N
114	20250106	160258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	956	-4	5	-0.42	446893740	465613	104.84	949	976	947	1248	672	960	959.80	0.43	10403	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	718	-41.57	1.81	12	0.62	-23.00	528.00	1250	20241213	-23.52	534	20240702	79.03	976	-2.05	20250106	896	6.70	20250102	1250	-23.52	20241213	534	79.03	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
115	20250106	150259	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	953	-7	5	-0.73	416563313	433838	97.69	949	976	947	1248	672	960	960.18	0.43	14627	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	716	-41.43	1.80	12	0.58	-23.00	528.00	1250	20241213	-23.76	534	20240702	78.46	976	-2.36	20250106	896	6.36	20250102	1250	-23.76	20241213	534	78.46	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
116	20250106	140258	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	960	0	3	0.00	395219712	411495	92.65	949	976	947	1248	672	960	960.45	0.43	18917	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	721	-41.74	1.82	12	0.55	-23.00	528.00	1250	20241213	-23.20	534	20240702	79.78	976	-1.64	20250106	896	7.14	20250102	1250	-23.20	20241213	534	79.78	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
117	20250106	130257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	2	2	0.21	281032373	292304	65.82	949	976	947	1248	672	960	961.44	0.43	38403	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	723	-41.83	1.82	12	0.39	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	976	-1.43	20250106	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
118	20250106	120257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	968	8	2	0.83	200415446	208328	46.91	949	976	947	1248	672	960	962.02	0.43	12088	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	727	-42.09	1.83	12	0.28	-23.00	528.00	1250	20241213	-22.56	534	20240702	81.27	976	-0.82	20250106	896	8.04	20250102	1250	-22.56	20241213	534	81.27	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
119	20250106	110257	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	971	11	2	1.15	193410226	201098	45.28	949	976	947	1248	672	960	961.78	0.43	12765	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	729	-42.22	1.84	12	0.27	-23.00	528.00	1250	20241213	-22.32	534	20240702	81.84	976	-0.51	20250106	896	8.37	20250102	1250	-22.32	20241213	534	81.84	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
120	20250106	100256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	962	2	2	0.21	88524090	92555	20.84	949	971	947	1248	672	960	956.43	0.43	6529	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	723	-41.83	1.82	12	0.12	-23.00	528.00	1250	20241213	-23.04	534	20240702	80.15	975	-1.33	20250103	896	7.37	20250102	1250	-23.04	20241213	534	80.15	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
121	20250106	090255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	-10	5	-1.04	10506518	11046	2.49	949	957	949	1248	672	960	950.75	0.43	-953	993	976	958	941	923	985	950	376	288	500	590	1	1	75112995	714	-41.30	1.80	12	0.01	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	975	-2.56	20250103	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.79	N	014990	500	375 억	321034	N	N	0	N	N
122	20250103	160256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	960	10	2	1.05	421481440	441561	94.08	955	975	940	1235	665	950	954.51	0.50	-43405	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	721	-41.74	1.82	12	0.59	-23.00	528.00	1250	20241213	-23.20	534	20240702	79.78	975	-1.54	20250103	896	7.14	20250102	1250	-23.20	20241213	534	79.78	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
123	20250103	150256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	960	10	2	1.05	385026138	403541	85.98	955	975	940	1235	665	950	954.12	0.50	-45043	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	721	-41.74	1.82	12	0.54	-23.00	528.00	1250	20241213	-23.20	534	20240702	79.78	975	-1.54	20250103	896	7.14	20250102	1250	-23.20	20241213	534	79.78	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
124	20250103	140256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	959	9	2	0.95	368319322	386115	82.27	955	975	940	1235	665	950	953.91	0.50	-48138	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	720	-41.70	1.82	12	0.51	-23.00	528.00	1250	20241213	-23.28	534	20240702	79.59	975	-1.64	20250103	896	7.03	20250102	1250	-23.28	20241213	534	79.59	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
125	20250103	130255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	974	24	2	2.53	310506134	326010	69.46	955	975	940	1235	665	950	952.44	0.50	-34664	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	732	-42.35	1.84	12	0.43	-23.00	528.00	1250	20241213	-22.08	534	20240702	82.40	975	-0.10	20250103	896	8.71	20250102	1250	-22.08	20241213	534	82.40	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
126	20250103	120255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	0	3	0.00	221350574	233284	49.71	955	959	940	1235	665	950	948.85	0.50	-56981	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	714	-41.30	1.80	12	0.31	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	959	-0.94	20250103	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
127	20250103	110256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	952	2	2	0.21	205577516	216698	46.17	955	959	940	1235	665	950	948.68	0.50	-53665	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	715	-41.39	1.80	12	0.29	-23.00	528.00	1250	20241213	-23.84	534	20240702	78.28	959	-0.73	20250103	896	6.25	20250102	1250	-23.84	20241213	534	78.28	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
128	20250103	100255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	0	3	0.00	109750161	115773	24.67	955	959	940	1235	665	950	947.98	0.50	-28103	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	714	-41.30	1.80	12	0.15	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	959	-0.94	20250103	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
129	20250103	090256	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	940	-10	5	-1.05	17901847	18950	4.04	955	955	940	1235	665	950	944.69	0.50	-7501	994	972	934	912	874	983	923	376	285	500	580	1	1	75112995	706	-40.87	1.78	12	0.03	-23.00	528.00	1250	20241213	-24.80	534	20240702	76.03	956	-1.67	20250102	896	4.91	20250102	1250	-24.80	20241213	534	76.03	20240702	0.79	N	014990	500	375 억	372568	N	N	0	N	N
130	20250102	160254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	950	35	2	3.83	431746031	465247	144.58	905	956	896	1189	641	915	927.71	0.52	-17383	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	714	-41.30	1.80	12	0.62	-23.00	528.00	1250	20241213	-24.00	534	20240702	77.90	956	-0.63	20250102	896	6.03	20250102	1250	-24.00	20241213	534	77.90	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
131	20250102	150255	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	955	40	2	4.37	386913029	418101	129.92	905	956	896	1189	641	915	925.41	0.52	-13047	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	717	-41.52	1.81	12	0.56	-23.00	528.00	1250	20241213	-23.60	534	20240702	78.84	956	-0.10	20250102	896	6.58	20250102	1250	-23.60	20241213	534	78.84	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
132	20250102	140253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	944	29	2	3.17	327349225	355362	110.43	905	944	896	1189	641	915	921.17	0.52	-6233	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	709	-41.04	1.79	12	0.47	-23.00	528.00	1250	20241213	-24.48	534	20240702	76.78	944	0.00	20250102	896	5.36	20250102	1250	-24.48	20241213	534	76.78	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
133	20250102	130254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	939	24	2	2.62	293820825	319690	99.34	905	943	896	1189	641	915	919.08	0.52	-9749	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	705	-40.83	1.78	12	0.43	-23.00	528.00	1250	20241213	-24.88	534	20240702	75.84	943	-0.42	20250102	896	4.80	20250102	1250	-24.88	20241213	534	75.84	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
134	20250102	120254	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	930	15	2	1.64	232128721	253772	78.86	905	935	896	1189	641	915	914.71	0.52	-31372	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	699	-40.43	1.76	12	0.34	-23.00	528.00	1250	20241213	-25.60	534	20240702	74.16	935	-0.53	20250102	896	3.79	20250102	1250	-25.60	20241213	534	74.16	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
135	20250102	110246	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	923	8	2	0.87	155191947	170877	53.10	905	924	896	1189	641	915	908.20	0.52	-6820	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	693	-40.13	1.75	12	0.23	-23.00	528.00	1250	20241213	-26.16	534	20240702	72.85	924	-0.11	20250102	896	3.01	20250102	1250	-26.16	20241213	534	72.85	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
136	20250102	100253	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	907	-8	5	-0.87	37734596	41716	12.96	905	910	897	1189	641	915	904.52	0.52	-13003	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	681	-39.43	1.72	12	0.06	-23.00	528.00	1250	20241213	-27.44	534	20240702	69.85	910	-0.33	20250102	897	1.11	20250102	1250	-27.44	20241213	534	69.85	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N
137	20250102	090251	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	915	0	3	0.00	0	0	0.00	0	0	0	1189	641	915	0.00	0.52	0	949	932	905	888	861	940	896	376	274	500	560	1	1	75112995	687	-39.78	1.73	12	0.00	-23.00	528.00	1250	20241213	-26.80	534	20240702	71.35	0	0.00	0	0	0.00	0	1250	-26.80	20241213	534	71.35	20240702	0.90	N	014990	500	375 억	393589	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History