KissMeData/090370/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
3	20231229	150750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
4	20231229	140750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
5	20231229	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
6	20231229	120752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
7	20231229	110718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
8	20231229	100725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
9	20231229	090726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59669300	26876	324.67	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
10	20231228	160717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-10	5	-0.45	59602550	26846	324.31	2215	2255	2190	2905	1565	2235	2220.11	1	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	554	-10.80	0.70	12	0.11	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.20	N	090370	2500	622 억	N	N	4	N	N
11	20231228	150724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2205	-30	5	-1.34	49012800	22084	266.78	2215	2255	2190	2905	1565	2235	2219.32	4461	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	549	-10.70	0.70	12	0.09	-206.00	3160.00	4615	20230120	-52.22	1835	20231031	20.16	4615	-52.22	20230120	1835	20.16	20231031	4615	-52.22	20230120	1835	20.16	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
12	20231228	140716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	5	2	0.22	19597645	8765	105.88	2215	2255	2215	2905	1565	2235	2235.91	746	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.04	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
13	20231228	130717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	5	2	0.22	17233865	7701	93.03	2215	2255	2215	2905	1565	2235	2237.91	746	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
14	20231228	120720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-5	5	-0.22	16305445	7284	87.99	2215	2255	2215	2905	1565	2235	2238.57	713	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	555	-10.83	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	1835	21.53	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
15	20231228	110721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	15	2	0.67	13370900	5971	72.13	2215	2255	2215	2905	1565	2235	2239.37	254	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	1835	22.62	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
16	20231228	100716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	5	2	0.22	5805580	2600	31.41	2215	2255	2215	2905	1565	2235	2232.84	211	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
17	20231228	090718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	20	2	0.89	1409445	635	7.67	2215	2255	2215	2905	1565	2235	2217.09	-63	2298	2266	2228	2196	2158	2282	2212	623	670	2500	1430	5	1	24904689	562	-10.95	0.71	12	0.00	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	1835	22.89	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
18	20231227	160711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	10	2	0.45	17349005	7805	26.25	2205	2260	2190	2890	1560	2225	2222.81	127	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	557	-10.85	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	1835	21.80	20231031	0.20	N	090370	2500	622 억	N	N	2	N	N
19	20231227	150722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	10	2	0.45	16899810	7604	25.58	2205	2260	2190	2890	1560	2225	2222.49	117	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	557	-10.85	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	1835	21.80	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
20	20231227	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-10	5	-0.45	14561120	6553	22.04	2205	2260	2190	2890	1560	2225	2222.05	-69	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	552	-10.75	0.70	12	0.03	-206.00	3160.00	4615	20230120	-52.00	1835	20231031	20.71	4615	-52.00	20230120	1835	20.71	20231031	4615	-52.00	20230120	1835	20.71	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
21	20231227	130713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	10	2	0.45	10916850	4907	16.50	2205	2260	2190	2890	1560	2225	2224.75	-28	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	557	-10.85	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	1835	21.80	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
22	20231227	120714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	5	2	0.22	9203750	4137	13.91	2205	2260	2190	2890	1560	2225	2224.74	-28	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	555	-10.83	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	1835	21.53	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
23	20231227	110719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	10	2	0.45	8052490	3618	12.17	2205	2260	2190	2890	1560	2225	2225.67	-51	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	557	-10.85	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	1835	21.80	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
24	20231227	100718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	5	2	0.22	4962255	2235	7.52	2205	2260	2190	2890	1560	2225	2220.25	-76	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	555	-10.83	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	1835	21.53	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
25	20231227	090720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	30	2	1.35	547700	246	0.83	2205	2260	2205	2890	1560	2225	2226.42	-11	2301	2262	2211	2172	2121	2282	2192	623	665	2500	1420	5	1	24904689	562	-10.95	0.71	12	0.00	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	1835	22.89	20231031	0.20	N	090370	2500	622 억	N	N	0	N	N
26	20231226	160720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	40	2	1.83	65031530	29609	98.14	2220	2250	2160	2840	1530	2185	2196.30	213	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	554	-10.80	0.70	12	0.12	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	1835	21.25	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
27	20231226	150717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	15	2	0.69	58257145	26527	87.93	2220	2250	2160	2840	1530	2185	2196.15	246	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	548	-10.68	0.70	12	0.11	-206.00	3160.00	4615	20230120	-52.33	1835	20231031	19.89	4615	-52.33	20230120	1835	19.89	20231031	4615	-52.33	20230120	1835	19.89	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
28	20231226	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	25	2	1.14	41144065	18736	62.10	2220	2250	2160	2840	1530	2185	2195.99	759	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	550	-10.73	0.70	12	0.08	-206.00	3160.00	4615	20230120	-52.11	1835	20231031	20.44	4615	-52.11	20230120	1835	20.44	20231031	4615	-52.11	20230120	1835	20.44	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
29	20231226	130719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	45	2	2.06	36037360	16425	54.44	2220	2250	2160	2840	1530	2185	2194.06	591	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	555	-10.83	0.71	12	0.07	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	1835	21.53	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
30	20231226	120717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2210	25	2	1.14	34541725	15751	52.21	2220	2250	2160	2840	1530	2185	2192.99	599	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	550	-10.73	0.70	12	0.06	-206.00	3160.00	4615	20230120	-52.11	1835	20231031	20.44	4615	-52.11	20230120	1835	20.44	20231031	4615	-52.11	20230120	1835	20.44	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
31	20231226	110721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	30	2	1.37	14103015	6389	21.18	2220	2245	2160	2840	1530	2185	2207.39	268	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	552	-10.75	0.70	12	0.03	-206.00	3160.00	4615	20230120	-52.00	1835	20231031	20.71	4615	-52.00	20230120	1835	20.71	20231031	4615	-52.00	20230120	1835	20.71	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
32	20231226	100717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	45	2	2.06	11326350	5144	17.05	2220	2245	2160	2840	1530	2185	2201.86	246	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	555	-10.83	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	1835	21.53	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
33	20231226	090720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2160	-25	5	-1.14	5527465	2531	8.39	2220	2220	2160	2840	1530	2185	2183.91	200	2425	2305	2245	2125	2065	2275	2095	623	655	2500	1390	5	1	24904689	538	-10.49	0.68	12	0.01	-206.00	3160.00	4615	20230120	-53.20	1835	20231031	17.71	4615	-53.20	20230120	1835	17.71	20231031	4615	-53.20	20230120	1835	17.71	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
34	20231222	160709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2185	-90	5	-3.96	67552235	29678	135.75	2270	2365	2185	2955	1595	2275	2276.24	2	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	544	-10.61	0.69	12	0.12	-206.00	3160.00	4615	20230120	-52.65	1835	20231031	19.07	4615	-52.65	20230120	1835	19.07	20231031	4615	-52.65	20230120	1835	19.07	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
35	20231222	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	52044725	22628	103.50	2270	2365	2250	2955	1595	2275	2300.01	4906	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.09	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	1835	23.71	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
36	20231222	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	15	2	0.66	43387435	18801	86.00	2270	2365	2265	2955	1595	2275	2307.72	4029	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	570	-11.12	0.72	12	0.08	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	1835	24.80	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
37	20231222	130706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	45	2	1.98	28138755	12129	55.48	2270	2365	2265	2955	1595	2275	2319.96	1289	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	578	-11.26	0.73	12	0.05	-206.00	3160.00	4615	20230120	-49.73	1835	20231031	26.43	4615	-49.73	20230120	1835	26.43	20231031	4615	-49.73	20230120	1835	26.43	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
38	20231222	120704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	35	2	1.54	26321045	11345	51.89	2270	2365	2265	2955	1595	2275	2320.06	1728	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	575	-11.21	0.73	12	0.05	-206.00	3160.00	4615	20230120	-49.95	1835	20231031	25.89	4615	-49.95	20230120	1835	25.89	20231031	4615	-49.95	20230120	1835	25.89	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
39	20231222	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	60	2	2.64	16607380	7144	32.68	2270	2365	2265	2955	1595	2275	2324.66	-485	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	582	-11.33	0.74	12	0.03	-206.00	3160.00	4615	20230120	-49.40	1835	20231031	27.25	4615	-49.40	20230120	1835	27.25	20231031	4615	-49.40	20230120	1835	27.25	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
40	20231222	100702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	70	2	3.08	12878410	5540	25.34	2270	2365	2265	2955	1595	2275	2324.62	-496	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	584	-11.38	0.74	12	0.02	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
41	20231222	090704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	0	3	0.00	259070	114	0.52	2270	2275	2270	2955	1595	2275	2272.54	-32	2331	2302	2261	2232	2191	2317	2247	623	680	2500	1450	5	1	24904689	567	-11.04	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	1835	23.98	20231031	0.21	N	090370	2500	622 억	N	N	0	N	N
42	20231221	160700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	30	2	1.34	49145365	21862	87.19	2240	2290	2220	2915	1575	2245	2247.96	219	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	567	-11.04	0.72	12	0.09	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	1835	23.98	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
43	20231221	150702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	20	2	0.89	44835515	19965	79.63	2240	2290	2220	2915	1575	2245	2245.71	-52	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	564	-11.00	0.72	12	0.08	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	1835	23.43	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
44	20231221	140701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	5	2	0.22	31025660	13847	55.23	2240	2265	2220	2915	1575	2245	2240.61	1269	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.06	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	1835	22.62	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
45	20231221	130700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	5	2	0.22	27534765	12293	49.03	2240	2265	2220	2915	1575	2245	2239.87	1269	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.05	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	1835	22.62	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
46	20231221	120704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	0	3	0.00	26118085	11662	46.51	2240	2265	2220	2915	1575	2245	2239.59	1604	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	559	-10.90	0.71	12	0.05	-206.00	3160.00	4615	20230120	-51.35	1835	20231031	22.34	4615	-51.35	20230120	1835	22.34	20231031	4615	-51.35	20230120	1835	22.34	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
47	20231221	110704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	15	2	0.67	9855070	4373	17.44	2240	2265	2220	2915	1575	2245	2253.62	-699	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	563	-10.97	0.72	12	0.02	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	1835	23.16	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
48	20231221	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	15	2	0.67	9374295	4159	16.59	2240	2265	2220	2915	1575	2245	2253.98	-767	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	563	-10.97	0.72	12	0.02	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	1835	23.16	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
49	20231221	090701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	15	2	0.67	2667190	1191	4.75	2240	2260	2220	2915	1575	2245	2239.45	-470	2298	2271	2238	2211	2178	2285	2225	623	670	2500	1430	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	1835	23.16	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
50	20231220	160703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	5	2	0.22	55978285	25056	22.09	2240	2265	2205	2910	1570	2240	2234.13	627	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	559	-10.90	0.71	12	0.10	-206.00	3160.00	4615	20230120	-51.35	1835	20231031	22.34	4615	-51.35	20230120	1835	22.34	20231031	4615	-51.35	20230120	1835	22.34	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
51	20231220	150739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	10	2	0.45	54913600	24581	21.68	2240	2265	2205	2910	1570	2240	2233.99	652	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.10	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	1835	22.62	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
52	20231220	140747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	10	2	0.45	53129315	23784	20.97	2240	2265	2205	2910	1570	2240	2233.83	1010	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.10	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	1835	22.62	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
53	20231220	130741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	0	3	0.00	45120475	20205	17.82	2240	2265	2205	2910	1570	2240	2233.13	3375	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.08	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
54	20231220	120659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	15	2	0.67	19543465	8728	7.70	2240	2265	2225	2910	1570	2240	2239.17	1704	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	562	-10.95	0.71	12	0.04	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	1835	22.89	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
55	20231220	110702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	0	3	0.00	17941300	8015	7.07	2240	2265	2225	2910	1570	2240	2238.47	1409	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
56	20231220	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	15	2	0.67	14018645	6269	5.53	2240	2255	2225	2910	1570	2240	2236.19	1300	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	562	-10.95	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	1835	22.89	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
57	20231220	090700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	0	3	0.00	5920790	2643	2.33	2240	2250	2240	2910	1570	2240	2240.18	915	2420	2330	2285	2195	2150	2307	2172	623	670	2500	1430	5	1	24904689	558	-10.87	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
58	20231219	160700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-115	5	-4.88	255341795	112224	336.17	2335	2375	2240	3060	1650	2355	2275.50	-303	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	558	-10.87	0.71	12	0.45	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	1835	22.07	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
59	20231219	150702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-80	5	-3.40	227077945	99644	298.49	2335	2375	2250	3060	1650	2355	2278.89	2967	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	567	-11.04	0.72	12	0.40	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	1835	23.98	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
60	20231219	140658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-45	5	-1.91	76828770	33396	100.04	2335	2375	2250	3060	1650	2355	2300.54	1594	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	575	-11.21	0.73	12	0.13	-206.00	3160.00	4615	20230120	-49.95	1835	20231031	25.89	4615	-49.95	20230120	1835	25.89	20231031	4615	-49.95	20230120	1835	25.89	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
61	20231219	130703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-45	5	-1.91	31298470	13489	40.41	2335	2375	2300	3060	1650	2355	2320.30	3039	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	575	-11.21	0.73	12	0.05	-206.00	3160.00	4615	20230120	-49.95	1835	20231031	25.89	4615	-49.95	20230120	1835	25.89	20231031	4615	-49.95	20230120	1835	25.89	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
62	20231219	120703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	10	2	0.42	13273295	5671	16.99	2335	2375	2300	3060	1650	2355	2340.56	-157	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	589	-11.48	0.75	12	0.02	-206.00	3160.00	4615	20230120	-48.75	1835	20231031	28.88	4615	-48.75	20230120	1835	28.88	20231031	4615	-48.75	20230120	1835	28.88	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
63	20231219	110701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	0	3	0.00	11206665	4794	14.36	2335	2370	2300	3060	1650	2355	2337.64	-87	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	587	-11.43	0.75	12	0.02	-206.00	3160.00	4615	20230120	-48.97	1835	20231031	28.34	4615	-48.97	20230120	1835	28.34	20231031	4615	-48.97	20230120	1835	28.34	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
64	20231219	100701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-40	5	-1.70	9410955	4032	12.08	2335	2355	2300	3060	1650	2355	2334.07	-48	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	577	-11.24	0.73	12	0.02	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	1835	26.16	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
65	20231219	090658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-15	5	-0.64	184480	79	0.24	2335	2340	2335	3060	1650	2355	2335.19	-3	2478	2416	2333	2271	2188	2375	2230	623	705	2500	1500	5	1	24904689	583	-11.36	0.74	12	0.00	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.25	N	090370	2500	622 억	N	N	0	N	N
66	20231218	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2355	-5	5	-0.21	77566645	33383	71.21	2360	2395	2250	3065	1655	2360	2323.54	-1336	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	587	-11.43	0.75	12	0.13	-206.00	3160.00	4615	20230120	-48.97	1835	20231031	28.34	4615	-48.97	20230120	1835	28.34	20231031	4615	-48.97	20230120	1835	28.34	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
67	20231218	150700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-15	5	-0.64	55711965	24005	51.20	2360	2395	2250	3065	1655	2360	2320.85	-1351	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	584	-11.38	0.74	12	0.10	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
68	20231218	140655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-15	5	-0.64	40579315	17461	37.25	2360	2395	2250	3065	1655	2360	2324.00	-726	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	584	-11.38	0.74	12	0.07	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
69	20231218	130657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-15	5	-0.64	39604120	17043	36.35	2360	2395	2250	3065	1655	2360	2323.78	-724	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	584	-11.38	0.74	12	0.07	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
70	20231218	120652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	-55	5	-2.33	26561665	11397	24.31	2360	2395	2280	3065	1655	2360	2330.58	-269	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	574	-11.19	0.73	12	0.05	-206.00	3160.00	4615	20230120	-50.05	1835	20231031	25.61	4615	-50.05	20230120	1835	25.61	20231031	4615	-50.05	20230120	1835	25.61	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
71	20231218	110655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-15	5	-0.64	17624760	7550	16.10	2360	2395	2280	3065	1655	2360	2334.41	-237	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	584	-11.38	0.74	12	0.03	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
72	20231218	100653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-20	5	-0.85	14528395	6228	13.28	2360	2395	2280	3065	1655	2360	2332.75	-186	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	583	-11.36	0.74	12	0.03	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
73	20231218	090652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-20	5	-0.85	2785495	1194	2.55	2360	2395	2280	3065	1655	2360	2332.91	-42	2403	2381	2348	2326	2293	2392	2337	623	705	2500	1510	5	1	24904689	583	-11.36	0.74	12	0.00	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
74	20231215	160653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	20	2	0.85	110044075	46881	211.10	2340	2370	2315	3040	1640	2340	2347.31	2513	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	588	-11.46	0.75	12	0.19	-206.00	3160.00	4615	20230120	-48.86	1835	20231031	28.61	4615	-48.86	20230120	1835	28.61	20231031	4615	-48.86	20230120	1835	28.61	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
75	20231215	150657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-10	5	-0.43	100393745	42738	192.44	2340	2370	2315	3040	1640	2340	2349.05	2255	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	580	-11.31	0.74	12	0.17	-206.00	3160.00	4615	20230120	-49.51	1835	20231031	26.98	4615	-49.51	20230120	1835	26.98	20231031	4615	-49.51	20230120	1835	26.98	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
76	20231215	140656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	5	2	0.21	99349145	42290	190.43	2340	2370	2315	3040	1640	2340	2349.23	2243	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	584	-11.38	0.74	12	0.17	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
77	20231215	130651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	0	3	0.00	47505760	20364	91.70	2340	2350	2315	3040	1640	2340	2332.83	1390	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	583	-11.36	0.74	12	0.08	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
78	20231215	120652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	10	2	0.43	41451205	17756	79.95	2340	2350	2315	3040	1640	2340	2334.49	1384	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	585	-11.41	0.74	12	0.07	-206.00	3160.00	4615	20230120	-49.08	1835	20231031	28.07	4615	-49.08	20230120	1835	28.07	20231031	4615	-49.08	20230120	1835	28.07	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
79	20231215	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	0	3	0.00	37054555	15873	71.47	2340	2350	2315	3040	1640	2340	2334.44	1070	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	583	-11.36	0.74	12	0.06	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
80	20231215	100653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	0	3	0.00	12992375	5575	25.10	2340	2345	2315	3040	1640	2340	2330.47	367	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	583	-11.36	0.74	12	0.02	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
81	20231215	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	0	3	0.00	3613520	1544	6.95	2340	2345	2340	3040	1640	2340	2340.36	-153	2446	2392	2321	2267	2196	2420	2295	623	700	2500	1490	5	1	24904689	583	-11.36	0.74	12	0.01	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
82	20231214	160650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	30	2	1.30	51732615	22208	86.93	2300	2375	2250	3000	1620	2310	2329.46	-3366	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	583	-11.36	0.74	12	0.09	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
83	20231214	150714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	60	2	2.60	47021280	20211	79.12	2300	2370	2250	3000	1620	2310	2326.52	-2279	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	590	-11.50	0.75	12	0.08	-206.00	3160.00	4615	20230120	-48.65	1835	20231031	29.16	4615	-48.65	20230120	1835	29.16	20231031	4615	-48.65	20230120	1835	29.16	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
84	20231214	140657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	20	2	0.87	35678675	15395	60.26	2300	2360	2250	3000	1620	2310	2317.55	-864	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	580	-11.31	0.74	12	0.06	-206.00	3160.00	4615	20230120	-49.51	1835	20231031	26.98	4615	-49.51	20230120	1835	26.98	20231031	4615	-49.51	20230120	1835	26.98	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
85	20231214	130710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	5	2	0.22	33875185	14617	57.22	2300	2360	2250	3000	1620	2310	2317.52	-868	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	577	-11.24	0.73	12	0.06	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	1835	26.16	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
86	20231214	120721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	5	2	0.22	32611575	14072	55.08	2300	2360	2250	3000	1620	2310	2317.48	-780	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	577	-11.24	0.73	12	0.06	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	1835	26.16	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
87	20231214	110652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	30	2	1.30	22492105	9680	37.89	2300	2360	2300	3000	1620	2310	2323.56	-465	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	583	-11.36	0.74	12	0.04	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
88	20231214	100644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	20	2	0.87	16104020	6949	27.20	2300	2335	2300	3000	1620	2310	2317.46	-276	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	580	-11.31	0.74	12	0.03	-206.00	3160.00	4615	20230120	-49.51	1835	20231031	26.98	4615	-49.51	20230120	1835	26.98	20231031	4615	-49.51	20230120	1835	26.98	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
89	20231214	090624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	5	2	0.22	601030	260	1.02	2300	2315	2300	3000	1620	2310	2311.65	-2	2426	2367	2336	2277	2246	2352	2262	623	690	2500	1470	5	1	24904689	577	-11.24	0.73	12	0.00	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	1835	26.16	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
90	20231213	160648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-85	5	-3.55	59478930	25541	97.01	2395	2395	2305	3110	1680	2395	2328.76	-879	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	575	-11.21	0.73	12	0.10	-206.00	3160.00	4615	20230120	-49.95	1835	20231031	25.89	4615	-49.95	20230120	1835	25.89	20231031	4615	-49.95	20230120	1835	25.89	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
91	20231213	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-70	5	-2.92	55173025	23681	89.95	2395	2395	2305	3110	1680	2395	2329.84	-715	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	579	-11.29	0.74	12	0.10	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	1835	26.70	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
92	20231213	140702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-55	5	-2.30	53372785	22907	87.01	2395	2395	2305	3110	1680	2395	2329.98	-611	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	583	-11.36	0.74	12	0.09	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
93	20231213	130703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-55	5	-2.30	51471775	22091	83.91	2395	2395	2305	3110	1680	2395	2329.99	-464	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	583	-11.36	0.74	12	0.09	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
94	20231213	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2345	-50	5	-2.09	48998510	21028	79.87	2395	2395	2305	3110	1680	2395	2330.16	-456	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	584	-11.38	0.74	12	0.08	-206.00	3160.00	4615	20230120	-49.19	1835	20231031	27.79	4615	-49.19	20230120	1835	27.79	20231031	4615	-49.19	20230120	1835	27.79	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
95	20231213	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	-55	5	-2.30	42066355	18054	68.58	2395	2395	2305	3110	1680	2395	2330.03	-774	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	583	-11.36	0.74	12	0.07	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	1835	27.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
96	20231213	100705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	-60	5	-2.51	7269820	3093	11.75	2395	2395	2325	3110	1680	2395	2350.41	-737	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	582	-11.33	0.74	12	0.01	-206.00	3160.00	4615	20230120	-49.40	1835	20231031	27.25	4615	-49.40	20230120	1835	27.25	20231031	4615	-49.40	20230120	1835	27.25	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
97	20231213	090657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2360	-35	5	-1.46	491715	208	0.79	2395	2395	2360	3110	1680	2395	2364.01	-3	2501	2447	2391	2337	2281	2475	2365	623	715	2500	1530	5	1	24904689	588	-11.46	0.75	12	0.00	-206.00	3160.00	4615	20230120	-48.86	1835	20231031	28.61	4615	-48.86	20230120	1835	28.61	20231031	4615	-48.86	20230120	1835	28.61	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
98	20231212	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2395	5	2	0.21	62267140	26325	61.94	2390	2445	2335	3105	1675	2390	2365.32	-2594	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	596	-11.63	0.76	12	0.11	-206.00	3160.00	4615	20230120	-48.10	1835	20231031	30.52	4615	-48.10	20230120	1835	30.52	20231031	4615	-48.10	20230120	1835	30.52	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
99	20231212	150639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-10	5	-0.42	59506275	25172	59.23	2390	2445	2335	3105	1675	2390	2363.99	-2584	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	593	-11.55	0.75	12	0.10	-206.00	3160.00	4615	20230120	-48.43	1835	20231031	29.70	4615	-48.43	20230120	1835	29.70	20231031	4615	-48.43	20230120	1835	29.70	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
100	20231212	140607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-10	5	-0.42	53262965	22525	53.00	2390	2445	2335	3105	1675	2390	2364.62	-2432	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	593	-11.55	0.75	12	0.09	-206.00	3160.00	4615	20230120	-48.43	1835	20231031	29.70	4615	-48.43	20230120	1835	29.70	20231031	4615	-48.43	20230120	1835	29.70	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
101	20231212	130606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2375	-15	5	-0.63	51146700	21632	50.90	2390	2445	2335	3105	1675	2390	2364.40	-2407	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	591	-11.53	0.75	12	0.09	-206.00	3160.00	4615	20230120	-48.54	1835	20231031	29.43	4615	-48.54	20230120	1835	29.43	20231031	4615	-48.54	20230120	1835	29.43	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
102	20231212	120602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-25	5	-1.05	48352535	20455	48.13	2390	2445	2335	3105	1675	2390	2363.85	-1531	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	589	-11.48	0.75	12	0.08	-206.00	3160.00	4615	20230120	-48.75	1835	20231031	28.88	4615	-48.75	20230120	1835	28.88	20231031	4615	-48.75	20230120	1835	28.88	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
103	20231212	110612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	-5	5	-0.21	24968480	10523	24.76	2390	2445	2355	3105	1675	2390	2372.75	-988	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	594	-11.58	0.75	12	0.04	-206.00	3160.00	4615	20230120	-48.32	1835	20231031	29.97	4615	-48.32	20230120	1835	29.97	20231031	4615	-48.32	20230120	1835	29.97	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
104	20231212	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2380	-10	5	-0.42	22745005	9588	22.56	2390	2445	2355	3105	1675	2390	2372.24	-612	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	593	-11.55	0.75	12	0.04	-206.00	3160.00	4615	20230120	-48.43	1835	20231031	29.70	4615	-48.43	20230120	1835	29.70	20231031	4615	-48.43	20230120	1835	29.70	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
105	20231212	090634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	0	3	0.00	2323715	972	2.29	2390	2415	2390	3105	1675	2390	2390.65	75	2583	2486	2423	2326	2263	2455	2295	623	715	2500	1520	5	1	24904689	595	-11.60	0.76	12	0.00	-206.00	3160.00	4615	20230120	-48.21	1835	20231031	30.25	4615	-48.21	20230120	1835	30.25	20231031	4615	-48.21	20230120	1835	30.25	20231031	0.26	N	090370	2500	622 억	N	N	0	N	N
106	20231211	160636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2390	-75	5	-3.04	102392545	42500	81.98	2515	2520	2360	3200	1730	2465	2409.24	-1376	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	595	-11.60	0.76	12	0.17	-206.00	3160.00	4615	20230120	-48.21	1835	20231031	30.25	4615	-48.21	20230120	1835	30.25	20231031	4615	-48.21	20230120	1835	30.25	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
107	20231211	150634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2370	-95	5	-3.85	92358025	38283	73.84	2515	2520	2360	3200	1730	2465	2412.51	-457	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	590	-11.50	0.75	12	0.15	-206.00	3160.00	4615	20230120	-48.65	1835	20231031	29.16	4615	-48.65	20230120	1835	29.16	20231031	4615	-48.65	20230120	1835	29.16	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
108	20231211	140634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	-100	5	-4.06	82171570	33982	65.55	2515	2520	2360	3200	1730	2465	2418.09	450	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	589	-11.48	0.75	12	0.14	-206.00	3160.00	4615	20230120	-48.75	1835	20231031	28.88	4615	-48.75	20230120	1835	28.88	20231031	4615	-48.75	20230120	1835	28.88	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
109	20231211	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-45	5	-1.83	44838915	18436	35.56	2515	2520	2395	3200	1730	2465	2432.14	418	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	603	-11.75	0.77	12	0.07	-206.00	3160.00	4615	20230120	-47.56	1835	20231031	31.88	4615	-47.56	20230120	1835	31.88	20231031	4615	-47.56	20230120	1835	31.88	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
110	20231211	120634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2420	-45	5	-1.83	43490680	17879	34.49	2515	2520	2395	3200	1730	2465	2432.50	399	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	603	-11.75	0.77	12	0.07	-206.00	3160.00	4615	20230120	-47.56	1835	20231031	31.88	4615	-47.56	20230120	1835	31.88	20231031	4615	-47.56	20230120	1835	31.88	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
111	20231211	110632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2435	-30	5	-1.22	40787515	16764	32.33	2515	2520	2395	3200	1730	2465	2433.04	464	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	606	-11.82	0.77	12	0.07	-206.00	3160.00	4615	20230120	-47.24	1835	20231031	32.70	4615	-47.24	20230120	1835	32.70	20231031	4615	-47.24	20230120	1835	32.70	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
112	20231211	100630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2405	-60	5	-2.43	26650520	10913	21.05	2515	2520	2395	3200	1730	2465	2442.09	447	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	599	-11.67	0.76	12	0.04	-206.00	3160.00	4615	20230120	-47.89	1835	20231031	31.06	4615	-47.89	20230120	1835	31.06	20231031	4615	-47.89	20230120	1835	31.06	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
113	20231211	090630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2450	-15	5	-0.61	7548505	3034	5.85	2515	2520	2450	3200	1730	2465	2487.97	-1356	2648	2556	2493	2401	2338	2525	2370	623	735	2500	1570	5	1	24904689	610	-11.89	0.78	12	0.01	-206.00	3160.00	4615	20230120	-46.91	1835	20231031	33.51	4615	-46.91	20230120	1835	33.51	20231031	4615	-46.91	20230120	1835	33.51	20231031	0.27	N	090370	2500	622 억	N	N	0	N	N
114	20231208	160625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2465	-5	5	-0.20	128796605	51844	187.54	2470	2585	2430	3210	1730	2470	2484.33	-233	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	614	-11.97	0.78	12	0.21	-206.00	3160.00	4615	20230120	-46.59	1835	20231031	34.33	4615	-46.59	20230120	1835	34.33	20231031	4615	-46.59	20230120	1835	34.33	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
115	20231208	150627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2445	-25	5	-1.01	125327820	50436	182.45	2470	2585	2430	3210	1730	2470	2484.89	-332	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	609	-11.87	0.77	12	0.20	-206.00	3160.00	4615	20230120	-47.02	1835	20231031	33.24	4615	-47.02	20230120	1835	33.24	20231031	4615	-47.02	20230120	1835	33.24	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
116	20231208	140626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2465	-5	5	-0.20	105942800	42487	153.69	2470	2585	2445	3210	1730	2470	2493.53	-92	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	614	-11.97	0.78	12	0.17	-206.00	3160.00	4615	20230120	-46.59	1835	20231031	34.33	4615	-46.59	20230120	1835	34.33	20231031	4615	-46.59	20230120	1835	34.33	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
117	20231208	130626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	20	2	0.81	76392210	30505	110.35	2470	2585	2445	3210	1730	2470	2504.25	-495	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	620	-12.09	0.79	12	0.12	-206.00	3160.00	4615	20230120	-46.05	1835	20231031	35.69	4615	-46.05	20230120	1835	35.69	20231031	4615	-46.05	20230120	1835	35.69	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
118	20231208	120622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	20	2	0.81	64188060	25569	92.49	2470	2585	2445	3210	1730	2470	2510.39	-648	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	620	-12.09	0.79	12	0.10	-206.00	3160.00	4615	20230120	-46.05	1835	20231031	35.69	4615	-46.05	20230120	1835	35.69	20231031	4615	-46.05	20230120	1835	35.69	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
119	20231208	110621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	25	2	1.01	57580725	22907	82.86	2470	2585	2445	3210	1730	2470	2513.67	-774	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	621	-12.11	0.79	12	0.09	-206.00	3160.00	4615	20230120	-45.94	1835	20231031	35.97	4615	-45.94	20230120	1835	35.97	20231031	4615	-45.94	20230120	1835	35.97	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
120	20231208	100629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2565	95	2	3.85	44775860	17826	64.48	2470	2585	2445	3210	1730	2470	2511.83	-1003	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	639	-12.45	0.81	12	0.07	-206.00	3160.00	4615	20230120	-44.42	1835	20231031	39.78	4615	-44.42	20230120	1835	39.78	20231031	4615	-44.42	20230120	1835	39.78	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
121	20231208	090620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2465	-5	5	-0.20	4816700	1964	7.10	2470	2470	2445	3210	1730	2470	2452.49	216	2560	2515	2455	2410	2350	2485	2380	623	740	2500	1580	5	1	24904689	614	-11.97	0.78	12	0.01	-206.00	3160.00	4615	20230120	-46.59	1835	20231031	34.33	4615	-46.59	20230120	1835	34.33	20231031	4615	-46.59	20230120	1835	34.33	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
122	20231207	160622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2470	-45	5	-1.79	67822040	27586	62.09	2500	2500	2395	3265	1765	2515	2458.53	-2467	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	615	-11.99	0.78	12	0.11	-206.00	3160.00	4615	20230120	-46.48	1835	20231031	34.60	4615	-46.48	20230120	1835	34.60	20231031	4615	-46.48	20230120	1835	34.60	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
123	20231207	150624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-35	5	-1.39	65435440	26620	59.92	2500	2500	2395	3265	1765	2515	2458.13	-2661	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	618	-12.04	0.78	12	0.11	-206.00	3160.00	4615	20230120	-46.26	1835	20231031	35.15	4615	-46.26	20230120	1835	35.15	20231031	4615	-46.26	20230120	1835	35.15	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
124	20231207	140620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2485	-30	5	-1.19	51654205	21036	47.35	2500	2500	2395	3265	1765	2515	2455.51	-2716	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	619	-12.06	0.79	12	0.08	-206.00	3160.00	4615	20230120	-46.15	1835	20231031	35.42	4615	-46.15	20230120	1835	35.42	20231031	4615	-46.15	20230120	1835	35.42	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
125	20231207	130621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2490	-25	5	-0.99	46745800	19069	42.92	2500	2500	2395	3265	1765	2515	2451.40	-2606	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	620	-12.09	0.79	12	0.08	-206.00	3160.00	4615	20230120	-46.05	1835	20231031	35.69	4615	-46.05	20230120	1835	35.69	20231031	4615	-46.05	20230120	1835	35.69	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
126	20231207	120622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-35	5	-1.39	45791295	18685	42.06	2500	2500	2395	3265	1765	2515	2450.70	-2582	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	618	-12.04	0.78	12	0.08	-206.00	3160.00	4615	20230120	-46.26	1835	20231031	35.15	4615	-46.26	20230120	1835	35.15	20231031	4615	-46.26	20230120	1835	35.15	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
127	20231207	110618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-35	5	-1.39	38898605	15908	35.81	2500	2500	2395	3265	1765	2515	2445.22	-2364	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	618	-12.04	0.78	12	0.06	-206.00	3160.00	4615	20230120	-46.26	1835	20231031	35.15	4615	-46.26	20230120	1835	35.15	20231031	4615	-46.26	20230120	1835	35.15	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
128	20231207	100617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-35	5	-1.39	25500990	10462	23.55	2500	2500	2395	3265	1765	2515	2437.49	-1618	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	618	-12.04	0.78	12	0.04	-206.00	3160.00	4615	20230120	-46.26	1835	20231031	35.15	4615	-46.26	20230120	1835	35.15	20231031	4615	-46.26	20230120	1835	35.15	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
129	20231207	090623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2445	-70	5	-2.78	16561900	6805	15.32	2500	2500	2395	3265	1765	2515	2433.78	-509	2641	2577	2516	2452	2391	2610	2485	623	750	2500	1600	5	1	24904689	609	-11.87	0.77	12	0.03	-206.00	3160.00	4615	20230120	-47.02	1835	20231031	33.24	4615	-47.02	20230120	1835	33.24	20231031	4615	-47.02	20230120	1835	33.24	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
130	20231206	160613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2515	35	2	1.41	110094485	44008	32.06	2460	2580	2455	3220	1740	2480	2501.63	-3062	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	626	-12.21	0.80	12	0.18	-206.00	3160.00	4615	20230120	-45.50	1835	20231031	37.06	4615	-45.50	20230120	1835	37.06	20231031	4615	-45.50	20230120	1835	37.06	20231031	0.27	N	090370	2500	622 억	N	N	16	N	N
131	20231206	150623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2530	50	2	2.02	104170525	41634	30.33	2460	2580	2455	3220	1740	2480	2502.05	-2753	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	630	-12.28	0.80	12	0.17	-206.00	3160.00	4615	20230120	-45.18	1835	20231031	37.87	4615	-45.18	20230120	1835	37.87	20231031	4615	-45.18	20230120	1835	37.87	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
132	20231206	140621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2460	-20	5	-0.81	96031755	38360	27.95	2460	2580	2455	3220	1740	2480	2503.43	-724	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	613	-11.94	0.78	12	0.15	-206.00	3160.00	4615	20230120	-46.70	1835	20231031	34.06	4615	-46.70	20230120	1835	34.06	20231031	4615	-46.70	20230120	1835	34.06	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
133	20231206	130615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2495	15	2	0.60	64307155	25514	18.59	2460	2580	2460	3220	1740	2480	2520.47	-900	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	621	-12.11	0.79	12	0.10	-206.00	3160.00	4615	20230120	-45.94	1835	20231031	35.97	4615	-45.94	20230120	1835	35.97	20231031	4615	-45.94	20230120	1835	35.97	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
134	20231206	120612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	45	2	1.81	53643510	21267	15.50	2460	2580	2460	3220	1740	2480	2522.38	-516	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	629	-12.26	0.80	12	0.09	-206.00	3160.00	4615	20230120	-45.29	1835	20231031	37.60	4615	-45.29	20230120	1835	37.60	20231031	4615	-45.29	20230120	1835	37.60	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
135	20231206	110623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2550	70	2	2.82	34590085	13756	10.02	2460	2580	2460	3220	1740	2480	2514.55	-603	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	635	-12.38	0.81	12	0.06	-206.00	3160.00	4615	20230120	-44.75	1835	20231031	38.96	4615	-44.75	20230120	1835	38.96	20231031	4615	-44.75	20230120	1835	38.96	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
136	20231206	100614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	80	2	3.23	23313330	9305	6.78	2460	2580	2460	3220	1740	2480	2505.46	-675	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	638	-12.43	0.81	12	0.04	-206.00	3160.00	4615	20230120	-44.53	1835	20231031	39.51	4615	-44.53	20230120	1835	39.51	20231031	4615	-44.53	20230120	1835	39.51	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
137	20231206	090617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2500	20	2	0.81	4810630	1934	1.41	2460	2545	2460	3220	1740	2480	2487.40	474	2786	2632	2546	2392	2306	2590	2350	623	740	2500	1580	5	1	24904689	623	-12.14	0.79	12	0.01	-206.00	3160.00	4615	20230120	-45.83	1835	20231031	36.24	4615	-45.83	20230120	1835	36.24	20231031	4615	-45.83	20230120	1835	36.24	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
138	20231205	160620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2480	-130	5	-4.98	351772870	136459	27.55	2560	2700	2460	3390	1830	2610	2578.12	4318	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	618	-12.04	0.78	12	0.55	-206.00	3160.00	4615	20230120	-46.26	1835	20231031	35.15	4615	-46.26	20230120	1835	35.15	20231031	4615	-46.26	20230120	1835	35.15	20231031	0.27	N	090370	2500	622 억	N	N	2	N	N
139	20231205	150617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2520	-90	5	-3.45	328182915	126967	25.63	2560	2700	2460	3390	1830	2610	2584.75	4405	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	628	-12.23	0.80	12	0.51	-206.00	3160.00	4615	20230120	-45.40	1835	20231031	37.33	4615	-45.40	20230120	1835	37.33	20231031	4615	-45.40	20230120	1835	37.33	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
140	20231205	140618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2530	-80	5	-3.07	257574460	98748	19.93	2560	2700	2520	3390	1830	2610	2608.40	4299	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	630	-12.28	0.80	12	0.40	-206.00	3160.00	4615	20230120	-45.18	1835	20231031	37.87	4615	-45.18	20230120	1835	37.87	20231031	4615	-45.18	20230120	1835	37.87	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
141	20231205	130616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2625	15	2	0.57	195407615	74606	15.06	2560	2700	2560	3390	1830	2610	2619.22	1145	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	654	-12.74	0.83	12	0.30	-206.00	3160.00	4615	20230120	-43.12	1835	20231031	43.05	4615	-43.12	20230120	1835	43.05	20231031	4615	-43.12	20230120	1835	43.05	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
142	20231205	120612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2615	5	2	0.19	183854980	70189	14.17	2560	2700	2560	3390	1830	2610	2619.45	2245	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	651	-12.69	0.83	12	0.28	-206.00	3160.00	4615	20230120	-43.34	1835	20231031	42.51	4615	-43.34	20230120	1835	42.51	20231031	4615	-43.34	20230120	1835	42.51	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
143	20231205	110612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2630	20	2	0.77	174630735	66666	13.46	2560	2700	2560	3390	1830	2610	2619.52	2572	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	655	-12.77	0.83	12	0.27	-206.00	3160.00	4615	20230120	-43.01	1835	20231031	43.32	4615	-43.01	20230120	1835	43.32	20231031	4615	-43.01	20230120	1835	43.32	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
144	20231205	100614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2625	15	2	0.57	123776455	47502	9.59	2560	2680	2560	3390	1830	2610	2605.69	3380	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	654	-12.74	0.83	12	0.19	-206.00	3160.00	4615	20230120	-43.12	1835	20231031	43.05	4615	-43.12	20230120	1835	43.05	20231031	4615	-43.12	20230120	1835	43.05	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
145	20231205	090613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2625	15	2	0.57	47113270	17985	3.63	2560	2680	2560	3390	1830	2610	2619.70	777	3056	2832	2566	2342	2076	2945	2455	623	780	2500	1670	5	1	24904689	654	-12.74	0.83	12	0.07	-206.00	3160.00	4615	20230120	-43.12	1835	20231031	43.05	4615	-43.12	20230120	1835	43.05	20231031	4615	-43.12	20230120	1835	43.05	20231031	0.27	N	090370	2500	622 억	N	N	3	N	N
146	20231204	160612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2610	295	2	12.74	1269266350	491751	2532.71	2345	2790	2300	3005	1625	2315	2581.11	15064	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	650	-12.67	0.83	12	1.97	-206.00	3160.00	4615	20230120	-43.45	1835	20231031	42.23	4615	-43.45	20230120	1835	42.23	20231031	4615	-43.45	20230120	1835	42.23	20231031	0.28	N	090370	2500	622 억	N	N	3	N	N
147	20231204	150614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	260	2	11.23	1219272990	472486	2433.49	2345	2790	2300	3005	1625	2315	2580.55	12219	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	641	-12.50	0.81	12	1.90	-206.00	3160.00	4615	20230120	-44.20	1835	20231031	40.33	4615	-44.20	20230120	1835	40.33	20231031	4615	-44.20	20230120	1835	40.33	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
148	20231204	140610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	260	2	11.23	1142307200	442500	2279.05	2345	2790	2300	3005	1625	2315	2581.49	3710	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	641	-12.50	0.81	12	1.78	-206.00	3160.00	4615	20230120	-44.20	1835	20231031	40.33	4615	-44.20	20230120	1835	40.33	20231031	4615	-44.20	20230120	1835	40.33	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
149	20231204	130608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2595	280	2	12.10	1050034805	406517	2093.72	2345	2790	2300	3005	1625	2315	2583.00	-4894	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	646	-12.60	0.82	12	1.63	-206.00	3160.00	4615	20230120	-43.77	1835	20231031	41.42	4615	-43.77	20230120	1835	41.42	20231031	4615	-43.77	20230120	1835	41.42	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
150	20231204	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2575	260	2	11.23	346805635	141131	726.88	2345	2575	2300	3005	1625	2315	2457.33	13342	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	641	-12.50	0.81	12	0.57	-206.00	3160.00	4615	20230120	-44.20	1835	20231031	40.33	4615	-44.20	20230120	1835	40.33	20231031	4615	-44.20	20230120	1835	40.33	20231031	0.28	N	090370	2500	622 억	Y	N	0	N	N
151	20231204	110610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	210	2	9.07	209329530	86488	445.45	2345	2525	2300	3005	1625	2315	2420.33	9221	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	629	-12.26	0.80	12	0.35	-206.00	3160.00	4615	20230120	-45.29	1835	20231031	37.60	4615	-45.29	20230120	1835	37.60	20231031	4615	-45.29	20230120	1835	37.60	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
152	20231204	100610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2400	85	2	3.67	74486565	31589	162.70	2345	2420	2300	3005	1625	2315	2357.99	6096	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	598	-11.65	0.76	12	0.13	-206.00	3160.00	4615	20230120	-48.00	1835	20231031	30.79	4615	-48.00	20230120	1835	30.79	20231031	4615	-48.00	20230120	1835	30.79	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
153	20231204	090609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	10	2	0.43	5606240	2414	12.43	2345	2345	2300	3005	1625	2315	2322.39	-222	2388	2351	2293	2256	2198	2370	2275	623	690	2500	1480	5	1	24904689	579	-11.29	0.74	12	0.01	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	1835	26.70	20231031	0.28	N	090370	2500	622 억	N	N	0	N	N
154	20231201	160609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	65	2	2.89	44380715	19372	154.65	2235	2330	2235	2925	1575	2250	2290.70	1355	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	577	-11.24	0.73	12	0.08	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	621	272.79	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
155	20231201	150608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	25	2	1.11	42155425	18405	146.93	2235	2330	2235	2925	1575	2250	2290.43	1460	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.07	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
156	20231201	140608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	70	2	3.11	37953550	16565	132.24	2235	2330	2235	2925	1575	2250	2291.19	1296	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	578	-11.26	0.73	12	0.07	-206.00	3160.00	4615	20230120	-49.73	1835	20231031	26.43	4615	-49.73	20230120	1835	26.43	20231031	4615	-49.73	20230120	621	273.59	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
157	20231201	130608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	45	2	2.00	18448335	8110	64.75	2235	2295	2235	2925	1575	2250	2274.76	397	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	572	-11.14	0.73	12	0.03	-206.00	3160.00	4615	20230120	-50.27	1835	20231031	25.07	4615	-50.27	20230120	1835	25.07	20231031	4615	-50.27	20230120	621	269.57	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
158	20231201	120613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	25	2	1.11	11866510	5238	41.82	2235	2285	2235	2925	1575	2250	2265.47	107	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
159	20231201	110609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	20	2	0.89	11527255	5088	40.62	2235	2285	2235	2925	1575	2250	2265.58	93	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
160	20231201	100613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	25	2	1.11	3225345	1425	11.38	2235	2280	2235	2925	1575	2250	2263.40	-670	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N
161	20231201	090606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	25	2	1.11	988185	442	3.53	2235	2275	2235	2925	1575	2250	2235.71	-12	2356	2302	2271	2217	2186	2287	2202	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221201	0.28	N	090370	2500	622 억	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History