KissMeData/003610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	marketWarningCode	shortOverheated
2	20241231	160151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
3	20241231	150151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
4	20241231	140151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
5	20241231	130151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
6	20241231	120151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
7	20241231	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
8	20241231	100152	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
9	20241231	090152	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495373155	117506	59.15	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
10	20241230	160150	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4270	75	2	1.79	495270720	117482	59.14	4080	4325	4040	5450	2940	4195	4215.71	9164	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1807	237.22	0.88	09	0.28	18.00	4835.00	4890	20241216	-12.68	1963	20231220	117.52	4890	-12.68	20241216	2010	112.44	20240311	4890	-12.68	20241216	2010	112.44	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
11	20241230	150151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4265	70	2	1.67	473336025	112345	56.56	4080	4325	4040	5450	2940	4195	4213.24	7328	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1805	236.94	0.88	09	0.27	18.00	4835.00	4890	20241216	-12.78	1963	20231220	117.27	4890	-12.78	20241216	2010	112.19	20240311	4890	-12.78	20241216	2010	112.19	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
12	20241230	140151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4265	70	2	1.67	432508750	102717	51.71	4080	4325	4040	5450	2940	4195	4210.68	5120	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1805	236.94	0.88	09	0.24	18.00	4835.00	4890	20241216	-12.78	1963	20231220	117.27	4890	-12.78	20241216	2010	112.19	20240311	4890	-12.78	20241216	2010	112.19	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
13	20241230	130151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4295	100	2	2.38	392555520	93366	47.00	4080	4325	4040	5450	2940	4195	4204.48	4794	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1817	238.61	0.89	09	0.22	18.00	4835.00	4890	20241216	-12.17	1963	20231220	118.80	4890	-12.17	20241216	2010	113.68	20240311	4890	-12.17	20241216	2010	113.68	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
14	20241230	120151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4280	85	2	2.03	344595640	82207	41.38	4080	4325	4040	5450	2940	4195	4191.80	6012	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1811	237.78	0.89	09	0.19	18.00	4835.00	4890	20241216	-12.47	1963	20231220	118.03	4890	-12.47	20241216	2010	112.94	20240311	4890	-12.47	20241216	2010	112.94	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
15	20241230	110151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4320	125	2	2.98	338108215	80697	40.62	4080	4325	4040	5450	2940	4195	4189.85	6839	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1828	240.00	0.89	09	0.19	18.00	4835.00	4890	20241216	-11.66	1963	20231220	120.07	4890	-11.66	20241216	2010	114.93	20240311	4890	-11.66	20241216	2010	114.93	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
16	20241230	100151	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4245	50	2	1.19	227067910	54852	27.61	4080	4250	4040	5450	2940	4195	4139.65	5805	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1796	235.83	0.88	09	0.13	18.00	4835.00	4890	20241216	-13.19	1963	20231220	116.25	4890	-13.19	20241216	2010	111.19	20240311	4890	-13.19	20241216	2010	111.19	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
17	20241230	090152	57	100.00	KOSPI		섬유·의류	N	N	N	N	N	4080	-115	5	-2.74	9978140	2446	1.23	4080	4080	4075	5450	2940	4195	4079.37	1719	4555	4375	4220	4040	3885	4297	3962	212	1255	500	3020	5	1	42314090	1726	226.67	0.84	09	0.01	18.00	4835.00	4890	20241216	-16.56	1963	20231220	107.85	4890	-16.56	20241216	2010	102.99	20240311	4890	-16.56	20241216	2010	102.99	20240311	1.86	N	003610	500	211 억	N	N	1	N	00	N
18	20241227	160151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4195	-80	5	-1.87	841710345	198313	77.41	4255	4400	4065	5550	2995	4275	4244.35	-7156	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1775	233.06	0.87	09	0.47	18.00	4835.00	4890	20241216	-14.21	1962	20231219	113.81	4890	-14.21	20241216	2010	108.71	20240311	4890	-14.21	20241216	2010	108.71	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
19	20241227	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4185	-90	5	-2.11	820857425	193323	75.46	4255	4400	4065	5550	2995	4275	4246.04	-6115	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1771	232.50	0.87	09	0.46	18.00	4835.00	4890	20241216	-14.42	1962	20231219	113.30	4890	-14.42	20241216	2010	108.21	20240311	4890	-14.42	20241216	2010	108.21	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
20	20241227	140152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4135	-140	5	-3.27	655539150	154045	60.13	4255	4400	4065	5550	2995	4275	4255.50	925	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1750	229.72	0.86	09	0.36	18.00	4835.00	4890	20241216	-15.44	1962	20231219	110.75	4890	-15.44	20241216	2010	105.72	20240311	4890	-15.44	20241216	2010	105.72	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
21	20241227	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4170	-105	5	-2.46	610532820	143165	55.88	4255	4400	4065	5550	2995	4275	4264.54	-1650	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1764	231.67	0.86	09	0.34	18.00	4835.00	4890	20241216	-14.72	1962	20231219	112.54	4890	-14.72	20241216	2010	107.46	20240311	4890	-14.72	20241216	2010	107.46	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
22	20241227	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4145	-130	5	-3.04	602478630	141228	55.12	4255	4400	4065	5550	2995	4275	4266.00	-1515	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1754	230.28	0.86	09	0.33	18.00	4835.00	4890	20241216	-15.24	1962	20231219	111.26	4890	-15.24	20241216	2010	106.22	20240311	4890	-15.24	20241216	2010	106.22	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
23	20241227	110151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4165	-110	5	-2.57	497670475	115855	45.22	4255	4400	4165	5550	2995	4275	4295.63	-2453	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1762	231.39	0.86	09	0.27	18.00	4835.00	4890	20241216	-14.83	1962	20231219	112.28	4890	-14.83	20241216	2010	107.21	20240311	4890	-14.83	20241216	2010	107.21	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
24	20241227	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4250	-25	5	-0.58	399510830	92554	36.13	4255	4400	4240	5550	2995	4275	4316.52	-1439	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1798	236.11	0.88	09	0.22	18.00	4835.00	4890	20241216	-13.09	1962	20231219	116.62	4890	-13.09	20241216	2010	111.44	20240311	4890	-13.09	20241216	2010	111.44	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
25	20241227	090152	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4280	5	2	0.12	145095	34	0.01	4255	4280	4255	5550	2995	4275	4267.50	-21	4505	4390	4285	4170	4065	4337	4117	212	1275	500	3070	5	1	42314090	1811	237.78	0.89	09	0.00	18.00	4835.00	4890	20241216	-12.47	1962	20231219	118.14	4890	-12.47	20241216	2010	112.94	20240311	4890	-12.47	20241216	2010	112.94	20240311	1.71	N	003610	500	211 억	N	N	1	N	00	N
26	20241226	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4275	-70	5	-1.61	1095506695	256197	83.08	4400	4400	4180	5640	3045	4345	4276.03	-22207	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1809	237.50	0.88	09	0.61	18.00	4835.00	4890	20241216	-12.58	1962	20231219	117.89	4890	-12.58	20241216	2010	112.69	20240311	4890	-12.58	20241216	2010	112.69	20240311	1.61	N	003610	500	211 억	N	N	1	N	00	N
27	20241226	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4260	-85	5	-1.96	1044618015	244237	79.20	4400	4400	4180	5640	3045	4345	4277.07	-19009	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1803	236.67	0.88	09	0.58	18.00	4835.00	4890	20241216	-12.88	1962	20231219	117.13	4890	-12.88	20241216	2010	111.94	20240311	4890	-12.88	20241216	2010	111.94	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
28	20241226	140150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4255	-90	5	-2.07	875368445	204801	66.41	4400	4400	4180	5640	3045	4345	4274.24	-13059	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1800	236.39	0.88	09	0.48	18.00	4835.00	4890	20241216	-12.99	1962	20231219	116.87	4890	-12.99	20241216	2010	111.69	20240311	4890	-12.99	20241216	2010	111.69	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
29	20241226	130151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4235	-110	5	-2.53	470449795	110485	35.83	4400	4400	4200	5640	3045	4345	4258.04	-457	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1792	235.28	0.88	09	0.26	18.00	4835.00	4890	20241216	-13.39	1962	20231219	115.85	4890	-13.39	20241216	2010	110.70	20240311	4890	-13.39	20241216	2010	110.70	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
30	20241226	120151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4245	-100	5	-2.30	447930975	105156	34.10	4400	4400	4200	5640	3045	4345	4259.68	2873	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1796	235.83	0.88	09	0.25	18.00	4835.00	4890	20241216	-13.19	1962	20231219	116.36	4890	-13.19	20241216	2010	111.19	20240311	4890	-13.19	20241216	2010	111.19	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
31	20241226	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4225	-120	5	-2.76	334265185	78299	25.39	4400	4400	4200	5640	3045	4345	4269.09	-3389	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1788	234.72	0.87	09	0.19	18.00	4835.00	4890	20241216	-13.60	1962	20231219	115.34	4890	-13.60	20241216	2010	110.20	20240311	4890	-13.60	20241216	2010	110.20	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
32	20241226	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4315	-30	5	-0.69	64278405	14817	4.80	4400	4400	4285	5640	3045	4345	4338.15	-4010	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1826	239.72	0.89	09	0.04	18.00	4835.00	4890	20241216	-11.76	1962	20231219	119.93	4890	-11.76	20241216	2010	114.68	20240311	4890	-11.76	20241216	2010	114.68	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
33	20241226	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4350	5	2	0.12	13598505	3108	1.01	4400	4400	4345	5640	3045	4345	4375.32	-1053	4645	4495	4420	4270	4195	4457	4232	212	1295	500	3120	5	1	42314090	1841	241.67	0.90	09	0.01	18.00	4835.00	4890	20241216	-11.04	1962	20231219	121.71	4890	-11.04	20241216	2010	116.42	20240311	4890	-11.04	20241216	2010	116.42	20240311	1.61	N	003610	500	211 억	N	N	0	N	00	N
34	20241224	160150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4345	-225	5	-4.92	1373482795	308370	81.13	4565	4570	4345	5940	3200	4570	4454.04	-76435	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1839	-44.34	0.89	09	0.73	-98.00	4872.00	4890	20241216	-11.15	1957	20231215	122.02	4890	-11.15	20241216	2010	116.17	20240311	4890	-11.15	20241216	2010	116.17	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
35	20241224	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4385	-185	5	-4.05	1257683515	281885	74.16	4565	4570	4370	5940	3200	4570	4461.69	-58583	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1855	-44.74	0.90	09	0.67	-98.00	4872.00	4890	20241216	-10.33	1957	20231215	124.07	4890	-10.33	20241216	2010	118.16	20240311	4890	-10.33	20241216	2010	118.16	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
36	20241224	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4425	-145	5	-3.17	1029039980	229775	60.45	4565	4570	4395	5940	3200	4570	4478.47	-46486	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1872	-45.15	0.91	09	0.54	-98.00	4872.00	4890	20241216	-9.51	1957	20231215	126.11	4890	-9.51	20241216	2010	120.15	20240311	4890	-9.51	20241216	2010	120.15	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
37	20241224	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4435	-135	5	-2.95	821954075	182751	48.08	4565	4570	4430	5940	3200	4570	4497.67	-41716	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1877	-45.26	0.91	09	0.43	-98.00	4872.00	4890	20241216	-9.30	1957	20231215	126.62	4890	-9.30	20241216	2010	120.65	20240311	4890	-9.30	20241216	2010	120.65	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
38	20241224	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4475	-95	5	-2.08	729615735	162000	42.62	4565	4570	4460	5940	3200	4570	4503.80	-27289	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1894	-45.66	0.92	09	0.38	-98.00	4872.00	4890	20241216	-8.49	1957	20231215	128.67	4890	-8.49	20241216	2010	122.64	20240311	4890	-8.49	20241216	2010	122.64	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
39	20241224	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4520	-50	5	-1.09	411067405	90943	23.93	4565	4570	4465	5940	3200	4570	4520.06	-17431	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1913	-46.12	0.93	09	0.21	-98.00	4872.00	4890	20241216	-7.57	1957	20231215	130.97	4890	-7.57	20241216	2010	124.88	20240311	4890	-7.57	20241216	2010	124.88	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
40	20241224	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4510	-60	5	-1.31	268329730	59168	15.57	4565	4570	4500	5940	3200	4570	4535.05	-3344	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1908	-46.02	0.93	09	0.14	-98.00	4872.00	4890	20241216	-7.77	1957	20231215	130.45	4890	-7.77	20241216	2010	124.38	20240311	4890	-7.77	20241216	2010	124.38	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
41	20241224	090151	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4550	-20	5	-0.44	7906690	1736	0.46	4565	4565	4550	5940	3200	4570	4554.54	549	4786	4677	4501	4392	4216	4732	4447	212	1370	500	3290	5	1	42314090	1925	-46.43	0.93	09	0.00	-98.00	4872.00	4890	20241216	-6.95	1957	20231215	132.50	4890	-6.95	20241216	2010	126.37	20240311	4890	-6.95	20241216	2010	126.37	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
42	20241223	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4570	90	2	2.01	1699486175	380104	77.67	4535	4610	4325	5820	3140	4480	4471.11	-37713	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1934	-46.63	0.94	09	0.90	-98.00	4872.00	4890	20241216	-6.54	1952	20231214	134.12	4890	-6.54	20241216	2010	127.36	20240311	4890	-6.54	20241216	2010	127.36	20240311	1.56	N	003610	500	211 억	N	N	46	N	00	N
43	20241223	150150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4595	115	2	2.57	1658763000	371210	75.85	4535	4610	4325	5820	3140	4480	4468.53	-34263	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1944	-46.89	0.94	09	0.88	-98.00	4872.00	4890	20241216	-6.03	1952	20231214	135.40	4890	-6.03	20241216	2010	128.61	20240311	4890	-6.03	20241216	2010	128.61	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
44	20241223	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4535	55	2	1.23	1338355645	301190	61.54	4535	4570	4325	5820	3140	4480	4443.56	-61876	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1919	-46.28	0.93	09	0.71	-98.00	4872.00	4890	20241216	-7.26	1952	20231214	132.33	4890	-7.26	20241216	2010	125.62	20240311	4890	-7.26	20241216	2010	125.62	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
45	20241223	130150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4500	20	2	0.45	1140271710	257158	52.55	4535	4570	4325	5820	3140	4480	4434.13	-58864	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1904	-45.92	0.92	09	0.61	-98.00	4872.00	4890	20241216	-7.98	1952	20231214	130.53	4890	-7.98	20241216	2010	123.88	20240311	4890	-7.98	20241216	2010	123.88	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
46	20241223	120150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4510	30	2	0.67	1118324765	252281	51.55	4535	4570	4325	5820	3140	4480	4432.85	-58755	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1908	-46.02	0.93	09	0.60	-98.00	4872.00	4890	20241216	-7.77	1952	20231214	131.05	4890	-7.77	20241216	2010	124.38	20240311	4890	-7.77	20241216	2010	124.38	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
47	20241223	110150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4435	-45	5	-1.00	717763375	163322	33.37	4535	4535	4325	5820	3140	4480	4394.77	-55272	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1877	-45.26	0.91	09	0.39	-98.00	4872.00	4890	20241216	-9.30	1952	20231214	127.20	4890	-9.30	20241216	2010	120.65	20240311	4890	-9.30	20241216	2010	120.65	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
48	20241223	100150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4415	-65	5	-1.45	437210495	99120	20.25	4535	4535	4360	5820	3140	4480	4410.92	-32564	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1868	-45.05	0.91	09	0.23	-98.00	4872.00	4890	20241216	-9.71	1952	20231214	126.18	4890	-9.71	20241216	2010	119.65	20240311	4890	-9.71	20241216	2010	119.65	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
49	20241223	090150	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4505	25	2	0.56	46041265	10236	2.09	4535	4535	4450	5820	3140	4480	4497.97	-2107	4856	4667	4531	4342	4206	4600	4275	212	1340	500	3220	5	1	42314090	1906	-45.97	0.92	09	0.02	-98.00	4872.00	4890	20241216	-7.87	1952	20231214	130.79	4890	-7.87	20241216	2010	124.13	20240311	4890	-7.87	20241216	2010	124.13	20240311	1.56	N	003610	500	211 억	N	N	9	N	00	N
50	20241220	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4480	-55	5	-1.21	2246477460	488762	108.31	4520	4720	4395	5890	3175	4535	4596.64	-95740	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1896	-45.71	0.92	09	1.16	-98.00	4872.00	4890	20241216	-8.38	1945	20231213	130.33	4890	-8.38	20241216	2010	122.89	20240311	4890	-8.38	20241216	1963	128.22	20231220	1.56	N	003610	500	211 억	N	N	9	N	00	N
51	20241220	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4450	-85	5	-1.87	2097266835	455619	100.97	4520	4720	4395	5890	3175	4535	4603.12	-90147	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1883	-45.41	0.91	09	1.08	-98.00	4872.00	4890	20241216	-9.00	1945	20231213	128.79	4890	-9.00	20241216	2010	121.39	20240311	4890	-9.00	20241216	1963	126.69	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
52	20241220	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4560	25	2	0.55	1225053795	265943	58.93	4520	4720	4515	5890	3175	4535	4606.45	-53912	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1930	-46.53	0.94	09	0.63	-98.00	4872.00	4890	20241216	-6.75	1945	20231213	134.45	4890	-6.75	20241216	2010	126.87	20240311	4890	-6.75	20241216	1963	132.30	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
53	20241220	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4560	25	2	0.55	1087912610	235757	52.24	4520	4720	4515	5890	3175	4535	4614.55	-50315	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1930	-46.53	0.94	09	0.56	-98.00	4872.00	4890	20241216	-6.75	1945	20231213	134.45	4890	-6.75	20241216	2010	126.87	20240311	4890	-6.75	20241216	1963	132.30	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
54	20241220	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4575	40	2	0.88	991710415	214644	47.57	4520	4720	4515	5890	3175	4535	4620.26	-47705	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1936	-46.68	0.94	09	0.51	-98.00	4872.00	4890	20241216	-6.44	1945	20231213	135.22	4890	-6.44	20241216	2010	127.61	20240311	4890	-6.44	20241216	1963	133.06	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
55	20241220	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4560	25	2	0.55	950007260	205536	45.55	4520	4720	4515	5890	3175	4535	4622.10	-43147	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1930	-46.53	0.94	09	0.49	-98.00	4872.00	4890	20241216	-6.75	1945	20231213	134.45	4890	-6.75	20241216	2010	126.87	20240311	4890	-6.75	20241216	1963	132.30	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
56	20241220	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4680	145	2	3.20	750439770	162113	35.92	4520	4720	4515	5890	3175	4535	4629.12	-23760	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1980	-47.76	0.96	09	0.38	-98.00	4872.00	4890	20241216	-4.29	1945	20231213	140.62	4890	-4.29	20241216	2010	132.84	20240311	4890	-4.29	20241216	1963	138.41	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
57	20241220	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4520	-15	5	-0.33	4795720	1061	0.24	4520	4520	4520	5890	3175	4535	4520.00	-360	4865	4700	4400	4235	3935	4782	4317	212	1355	500	3260	5	1	42314090	1913	-46.12	0.93	09	0.00	-98.00	4872.00	4890	20241216	-7.57	1945	20231213	132.39	4890	-7.57	20241216	2010	124.88	20240311	4890	-7.57	20241216	1963	130.26	20231220	1.56	N	003610	500	211 억	N	N	0	N	00	N
58	20241219	160149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4535	315	2	7.46	1979710280	451253	102.26	4190	4565	4100	5480	2955	4220	4387.19	97407	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1919	-46.28	0.93	09	1.07	-98.00	4872.00	4890	20241216	-7.26	1945	20231213	133.16	4890	-7.26	20241216	2010	125.62	20240311	4890	-7.26	20241216	1962	131.14	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
59	20241219	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4540	320	2	7.58	1835406935	419323	95.03	4190	4565	4100	5480	2955	4220	4377.13	90293	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1921	-46.33	0.93	09	0.99	-98.00	4872.00	4890	20241216	-7.16	1945	20231213	133.42	4890	-7.16	20241216	2010	125.87	20240311	4890	-7.16	20241216	1962	131.40	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
60	20241219	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4495	275	2	6.52	1521911505	349864	79.29	4190	4520	4100	5480	2955	4220	4350.06	59251	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1902	-45.87	0.92	09	0.83	-98.00	4872.00	4890	20241216	-8.08	1945	20231213	131.11	4890	-8.08	20241216	2010	123.63	20240311	4890	-8.08	20241216	1962	129.10	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
61	20241219	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4415	195	2	4.62	1228116025	283929	64.34	4190	4440	4100	5480	2955	4220	4325.49	42595	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1868	-45.05	0.91	09	0.67	-98.00	4872.00	4890	20241216	-9.71	1945	20231213	126.99	4890	-9.71	20241216	2010	119.65	20240311	4890	-9.71	20241216	1962	125.03	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
62	20241219	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4360	140	2	3.32	930671650	216253	49.01	4190	4365	4100	5480	2955	4220	4303.68	-2373	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1845	-44.49	0.89	09	0.51	-98.00	4872.00	4890	20241216	-10.84	1945	20231213	124.16	4890	-10.84	20241216	2010	116.92	20240311	4890	-10.84	20241216	1962	122.22	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
63	20241219	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4320	100	2	2.37	745485270	173665	39.36	4190	4350	4100	5480	2955	4220	4292.72	-3557	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1828	-44.08	0.89	09	0.41	-98.00	4872.00	4890	20241216	-11.66	1945	20231213	122.11	4890	-11.66	20241216	2010	114.93	20240311	4890	-11.66	20241216	1962	120.18	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
64	20241219	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4280	60	2	1.42	200579525	47424	10.75	4190	4280	4100	5480	2955	4220	4229.52	-6835	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1811	-43.67	0.88	09	0.11	-98.00	4872.00	4890	20241216	-12.47	1945	20231213	120.05	4890	-12.47	20241216	2010	112.94	20240311	4890	-12.47	20241216	1962	118.14	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
65	20241219	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4100	-120	5	-2.84	6418430	1540	0.35	4190	4190	4100	5480	2955	4220	4162.51	-91	4406	4312	4206	4112	4006	4360	4160	212	1260	500	3030	5	1	42314090	1735	-41.84	0.84	09	0.00	-98.00	4872.00	4890	20241216	-16.16	1945	20231213	110.80	4890	-16.16	20241216	2010	103.98	20240311	4890	-16.16	20241216	1962	108.97	20231219	1.56	N	003610	500	211 억	N	N	43	N	00	N
66	20241218	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4220	120	2	2.93	1857855225	439963	84.51	4190	4300	4100	5330	2870	4100	4222.75	-43251	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1786	-43.06	0.87	09	1.04	-98.00	4872.00	4890	20241216	-13.70	1945	20231211	116.97	4890	-13.70	20241216	2010	109.95	20240311	4890	-13.70	20241216	1962	115.09	20231219	1.45	N	003610	500	211 억	N	N	43	N	00	N
67	20241218	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4210	110	2	2.68	1784662685	422609	81.18	4190	4300	4100	5330	2870	4100	4222.96	-44209	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1781	-42.96	0.86	09	1.00	-98.00	4872.00	4890	20241216	-13.91	1945	20231211	116.45	4890	-13.91	20241216	2010	109.45	20240311	4890	-13.91	20241216	1962	114.58	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
68	20241218	140148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4200	100	2	2.44	1713291265	405633	77.92	4190	4300	4100	5330	2870	4100	4223.75	-50094	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1777	-42.86	0.86	09	0.96	-98.00	4872.00	4890	20241216	-14.11	1945	20231211	115.94	4890	-14.11	20241216	2010	108.96	20240311	4890	-14.11	20241216	1962	114.07	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
69	20241218	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4160	60	2	1.46	1653740670	391381	75.18	4190	4300	4100	5330	2870	4100	4225.40	-45472	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1760	-42.45	0.85	09	0.92	-98.00	4872.00	4890	20241216	-14.93	1945	20231211	113.88	4890	-14.93	20241216	2010	106.97	20240311	4890	-14.93	20241216	1962	112.03	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
70	20241218	120149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4180	80	2	1.95	1645186925	389325	74.78	4190	4300	4100	5330	2870	4100	4225.74	-44477	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1769	-42.65	0.86	09	0.92	-98.00	4872.00	4890	20241216	-14.52	1945	20231211	114.91	4890	-14.52	20241216	2010	107.96	20240311	4890	-14.52	20241216	1962	113.05	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
71	20241218	110148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4215	115	2	2.80	1568791305	371046	71.27	4190	4300	4100	5330	2870	4100	4228.02	-40348	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1784	-43.01	0.87	09	0.88	-98.00	4872.00	4890	20241216	-13.80	1945	20231211	116.71	4890	-13.80	20241216	2010	109.70	20240311	4890	-13.80	20241216	1962	114.83	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
72	20241218	100149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4160	60	2	1.46	1489813380	352220	67.66	4190	4300	4100	5330	2870	4100	4229.78	-34312	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1760	-42.45	0.85	09	0.83	-98.00	4872.00	4890	20241216	-14.93	1945	20231211	113.88	4890	-14.93	20241216	2010	106.97	20240311	4890	-14.93	20241216	1962	112.03	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
73	20241218	090149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4180	80	2	1.95	15525520	3710	0.71	4190	4190	4110	5330	2870	4100	4184.78	-984	4686	4392	4241	3947	3796	4317	3872	212	1230	500	2950	5	1	42314090	1769	-42.65	0.86	09	0.01	-98.00	4872.00	4890	20241216	-14.52	1945	20231211	114.91	4890	-14.52	20241216	2010	107.96	20240311	4890	-14.52	20241216	1962	113.05	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
74	20241217	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4100	-325	5	-7.34	2247583655	520181	51.64	4470	4535	4090	5750	3100	4425	4321.27	-26034	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1735	-41.84	0.84	09	1.23	-98.00	4872.00	4890	20241216	-16.16	1945	20231211	110.80	4890	-16.16	20241216	2010	103.98	20240311	4890	-16.16	20241216	1962	108.97	20231219	1.45	N	003610	500	211 억	N	N	1	N	00	N
75	20241217	150148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4175	-250	5	-5.65	2062567330	475325	47.18	4470	4535	4125	5750	3100	4425	4339.28	-27265	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1767	-42.60	0.86	09	1.12	-98.00	4872.00	4890	20241216	-14.62	1945	20231211	114.65	4890	-14.62	20241216	2010	107.71	20240311	4890	-14.62	20241216	1962	112.79	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
76	20241217	140149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4210	-215	5	-4.86	1766925910	404480	40.15	4470	4535	4160	5750	3100	4425	4368.39	-31280	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1781	-42.96	0.86	09	0.96	-98.00	4872.00	4890	20241216	-13.91	1945	20231211	116.45	4890	-13.91	20241216	2010	109.45	20240311	4890	-13.91	20241216	1962	114.58	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
77	20241217	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4300	-125	5	-2.82	1509690200	343787	34.13	4470	4535	4230	5750	3100	4425	4391.35	-36476	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1820	-43.88	0.88	09	0.81	-98.00	4872.00	4890	20241216	-12.07	1945	20231211	121.08	4890	-12.07	20241216	2010	113.93	20240311	4890	-12.07	20241216	1962	119.16	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
78	20241217	120148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4330	-95	5	-2.15	1434130580	326285	32.39	4470	4535	4230	5750	3100	4425	4395.33	-33671	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1832	-44.18	0.89	09	0.77	-98.00	4872.00	4890	20241216	-11.45	1945	20231211	122.62	4890	-11.45	20241216	2010	115.42	20240311	4890	-11.45	20241216	1962	120.69	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
79	20241217	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4385	-40	5	-0.90	1265588995	287574	28.55	4470	4535	4230	5750	3100	4425	4400.92	-11143	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1855	-44.74	0.90	09	0.68	-98.00	4872.00	4890	20241216	-10.33	1945	20231211	125.45	4890	-10.33	20241216	2010	118.16	20240311	4890	-10.33	20241216	1962	123.50	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
80	20241217	100148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4235	-190	5	-4.29	688026005	155338	15.42	4470	4535	4235	5750	3100	4425	4429.22	-26821	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1792	-43.21	0.87	09	0.37	-98.00	4872.00	4890	20241216	-13.39	1945	20231211	117.74	4890	-13.39	20241216	2010	110.70	20240311	4890	-13.39	20241216	1962	115.85	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
81	20241217	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4475	50	2	1.13	42961785	9603	0.95	4470	4535	4445	5750	3100	4425	4473.79	-585	5245	4835	4480	4070	3715	4657	3892	212	1325	500	3180	5	1	42314090	1894	-45.66	0.92	09	0.02	-98.00	4872.00	4890	20241216	-8.49	1945	20231211	130.08	4890	-8.49	20241216	2010	122.64	20240311	4890	-8.49	20241216	1962	128.08	20231219	1.45	N	003610	500	211 억	N	N	2	N	00	N
82	20241216	160147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4425	-310	5	-6.55	4569734855	1006982	459.43	4750	4890	4125	6150	3315	4735	4538.05	-117292	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1872	-45.15	0.91	09	2.38	-98.00	4872.00	4890	20241216	-9.51	1945	20231211	127.51	4890	-9.51	20241216	2010	120.15	20240311	4890	-9.51	20241216	1962	125.54	20231219	1.47	N	003610	500	211 억	N	N	2	N	00	N
83	20241216	150148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4425	-310	5	-6.55	4365043585	960377	438.17	4750	4890	4125	6150	3315	4735	4545.14	-118290	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1872	-45.15	0.91	09	2.27	-98.00	4872.00	4890	20241216	-9.51	1945	20231211	127.51	4890	-9.51	20241216	2010	120.15	20240311	4890	-9.51	20241216	1962	125.54	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
84	20241216	140147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4350	-385	5	-8.13	3472978600	751010	342.65	4750	4890	4125	6150	3315	4735	4624.41	-117830	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1841	-44.39	0.89	09	1.77	-98.00	4872.00	4890	20241216	-11.04	1945	20231211	123.65	4890	-11.04	20241216	2010	116.42	20240311	4890	-11.04	20241216	1962	121.71	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
85	20241216	130148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4760	25	2	0.53	1881845465	397260	181.25	4750	4890	4630	6150	3315	4735	4737.06	-61535	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	2014	-48.57	0.98	09	0.94	-98.00	4872.00	4890	20241216	-2.66	1945	20231211	144.73	4890	-2.66	20241216	2010	136.82	20240311	4890	-2.66	20241216	1962	142.61	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
86	20241216	120148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4730	-5	5	-0.11	1096737900	231402	105.58	4750	4890	4630	6150	3315	4735	4739.54	-32101	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	2001	-48.27	0.97	09	0.55	-98.00	4872.00	4890	20241216	-3.27	1945	20231211	143.19	4890	-3.27	20241216	2010	135.32	20240311	4890	-3.27	20241216	1962	141.08	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
87	20241216	110148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4710	-25	5	-0.53	996148460	210151	95.88	4750	4890	4630	6150	3315	4735	4740.16	-35713	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1993	-48.06	0.97	09	0.50	-98.00	4872.00	4890	20241216	-3.68	1945	20231211	142.16	4890	-3.68	20241216	2010	134.33	20240311	4890	-3.68	20241216	1962	140.06	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
88	20241216	100147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4710	-25	5	-0.53	778454700	163839	74.75	4750	4890	4630	6150	3315	4735	4751.34	-24443	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1993	-48.06	0.97	09	0.39	-98.00	4872.00	4890	20241216	-3.68	1945	20231211	142.16	4890	-3.68	20241216	2010	134.33	20240311	4890	-3.68	20241216	1962	140.06	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
89	20241216	090148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4650	-85	5	-1.80	94509185	19961	9.11	4750	4750	4650	6150	3315	4735	4734.69	3511	4938	4836	4648	4546	4358	4887	4597	212	1415	500	3400	5	1	42314090	1968	-47.45	0.95	09	0.05	-98.00	4872.00	4750	20241213	-2.11	1945	20231211	139.07	4750	0.00	20241213	2010	131.34	20240311	4750	-2.11	20241213	1962	137.00	20231219	1.47	N	003610	500	211 억	N	N	46	N	00	N
90	20241213	160143	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4735	35	2	0.74	1005687750	218874	75.54	4710	4750	4460	6110	3290	4700	4594.83	-61822	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	2004	-48.32	0.97	09	0.52	-98.00	4872.00	4750	20241213	-0.32	1945	20231211	143.44	4750	-0.32	20241213	2010	135.57	20240311	4750	-0.32	20241213	1945	143.44	20231213	1.43	N	003610	500	211 억	N	N	46	N	01	N
91	20241213	150147	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4650	-50	5	-1.06	856210320	187114	64.57	4710	4750	4460	6110	3290	4700	4575.88	-58637	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1968	-47.45	0.95	09	0.44	-98.00	4872.00	4750	20241213	-2.11	1945	20231211	139.07	4750	-2.11	20241213	2010	131.34	20240311	4750	-2.11	20241213	1945	139.07	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
92	20241213	140148	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4645	-55	5	-1.17	803753825	175780	60.66	4710	4750	4460	6110	3290	4700	4572.50	-56527	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1965	-47.40	0.95	09	0.42	-98.00	4872.00	4750	20241213	-2.21	1945	20231211	138.82	4750	-2.21	20241213	2010	131.09	20240311	4750	-2.21	20241213	1945	138.82	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
93	20241213	130148	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4545	-155	5	-3.30	661702165	144848	49.99	4710	4750	4460	6110	3290	4700	4568.25	-41283	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1923	-46.38	0.93	09	0.34	-98.00	4872.00	4750	20241213	-4.32	1945	20231211	133.68	4750	-4.32	20241213	2010	126.12	20240311	4750	-4.32	20241213	1945	133.68	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
94	20241213	120148	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4510	-190	5	-4.04	556791450	121624	41.97	4710	4750	4460	6110	3290	4700	4577.97	-33529	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1908	-46.02	0.93	09	0.29	-98.00	4872.00	4750	20241213	-5.05	1945	20231211	131.88	4750	-5.05	20241213	2010	124.38	20240311	4750	-5.05	20241213	1945	131.88	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
95	20241213	110147	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4555	-145	5	-3.09	436376640	94827	32.73	4710	4750	4485	6110	3290	4700	4601.82	-23101	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1927	-46.48	0.93	09	0.22	-98.00	4872.00	4750	20241213	-4.11	1945	20231211	134.19	4750	-4.11	20241213	2010	126.62	20240311	4750	-4.11	20241213	1945	134.19	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
96	20241213	100147	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4565	-135	5	-2.87	274176065	59231	20.44	4710	4750	4535	6110	3290	4700	4628.93	-22638	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1932	-46.58	0.94	09	0.14	-98.00	4872.00	4750	20241213	-3.89	1945	20231211	134.70	4750	-3.89	20241213	2010	127.11	20240311	4750	-3.89	20241213	1945	134.70	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
97	20241213	090148	54	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4630	-70	5	-1.49	52700680	11280	3.89	4710	4750	4575	6110	3290	4700	4672.05	-6612	4936	4817	4581	4462	4226	4877	4522	212	1410	500	3380	5	1	42314090	1959	-47.24	0.95	09	0.03	-98.00	4872.00	4750	20241213	-2.53	1945	20231211	138.05	4750	-2.53	20241213	2010	130.35	20240311	4750	-2.53	20241213	1945	138.05	20231213	1.43	N	003610	500	211 억	N	N	0	N	01	N
98	20241212	160148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4700	355	2	8.17	1321007830	288652	133.48	4350	4700	4345	5640	3045	4345	4576.34	36529	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1989	-47.96	0.96	09	0.68	-98.00	4872.00	4700	20241212	0.00	1945	20231211	141.65	4700	0.00	20241212	2010	133.83	20240311	4700	0.00	20241212	1945	141.65	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
99	20241212	150147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4675	330	2	7.59	1199958950	262862	121.55	4350	4680	4345	5640	3045	4345	4564.98	31994	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1978	-47.70	0.96	09	0.62	-98.00	4872.00	4680	20241212	-0.11	1945	20231211	140.36	4680	-0.11	20241212	2010	132.59	20240311	4680	-0.11	20241212	1945	140.36	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
100	20241212	140148	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4635	290	2	6.67	1068517095	234616	108.49	4350	4650	4345	5640	3045	4345	4554.32	13395	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1961	-47.30	0.95	09	0.55	-98.00	4872.00	4650	20241212	-0.32	1945	20231211	138.30	4650	-0.32	20241212	2010	130.60	20240311	4650	-0.32	20241212	1945	138.30	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
101	20241212	130147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4605	260	2	5.98	967583935	212833	98.42	4350	4650	4345	5640	3045	4345	4546.21	5825	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1949	-46.99	0.95	09	0.50	-98.00	4872.00	4650	20241212	-0.97	1945	20231211	136.76	4650	-0.97	20241212	2010	129.10	20240311	4650	-0.97	20241212	1945	136.76	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
102	20241212	120146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4610	265	2	6.10	904572510	199103	92.07	4350	4650	4345	5640	3045	4345	4543.24	4971	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1951	-47.04	0.95	09	0.47	-98.00	4872.00	4650	20241212	-0.86	1945	20231211	137.02	4650	-0.86	20241212	2010	129.35	20240311	4650	-0.86	20241212	1945	137.02	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
103	20241212	110146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4575	230	2	5.29	814463085	179558	83.03	4350	4650	4345	5640	3045	4345	4535.93	-3865	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1936	-46.68	0.94	09	0.42	-98.00	4872.00	4650	20241212	-1.61	1945	20231211	135.22	4650	-1.61	20241212	2010	127.61	20240311	4650	-1.61	20241212	1945	135.22	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
104	20241212	100147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4580	235	2	5.41	558027680	123775	57.24	4350	4650	4345	5640	3045	4345	4508.40	-5764	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1938	-46.73	0.94	09	0.29	-98.00	4872.00	4650	20241212	-1.51	1945	20231211	135.48	4650	-1.51	20241212	2010	127.86	20240311	4650	-1.51	20241212	1945	135.48	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
105	20241212	090147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4345	0	3	0.00	48282885	11099	5.13	4350	4395	4345	5640	3045	4345	4350.20	-5716	4728	4536	4308	4116	3888	4632	4212	212	1295	500	3120	5	1	42314090	1839	-44.34	0.89	09	0.03	-98.00	4872.00	4500	20241211	-3.44	1945	20231211	123.39	4500	-3.44	20241211	2010	116.17	20240311	4500	-3.44	20241211	1945	123.39	20231213	1.47	N	003610	500	211 억	N	N	0	N	00	N
106	20241211	160146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4345	220	2	5.33	927555695	216255	93.01	4125	4500	4080	5360	2890	4125	4289.15	-11239	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1839	-44.34	0.89	09	0.51	-98.00	4872.00	4500	20241211	-3.44	1945	20231211	123.39	4500	-3.44	20241211	2010	116.17	20240311	4500	-3.44	20241211	1945	123.39	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
107	20241211	150136	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4315	190	2	4.61	856563990	199874	85.97	4125	4500	4080	5360	2890	4125	4285.52	-14040	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1826	-44.03	0.89	09	0.47	-98.00	4872.00	4500	20241211	-4.11	1945	20231211	121.85	4500	-4.11	20241211	2010	114.68	20240311	4500	-4.11	20241211	1945	121.85	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
108	20241211	140147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4300	175	2	4.24	695336105	162488	69.89	4125	4500	4080	5360	2890	4125	4279.31	-16731	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1820	-43.88	0.88	09	0.38	-98.00	4872.00	4500	20241211	-4.44	1945	20231211	121.08	4500	-4.44	20241211	2010	113.93	20240311	4500	-4.44	20241211	1945	121.08	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
109	20241211	130147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4255	130	2	3.15	583102445	136239	58.60	4125	4500	4080	5360	2890	4125	4280.00	-26643	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1800	-43.42	0.87	09	0.32	-98.00	4872.00	4500	20241211	-5.44	1945	20231211	118.77	4500	-5.44	20241211	2010	111.69	20240311	4500	-5.44	20241211	1945	118.77	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
110	20241211	120146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4235	110	2	2.67	573734380	134032	57.65	4125	4500	4080	5360	2890	4125	4280.58	-25855	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1792	-43.21	0.87	09	0.32	-98.00	4872.00	4500	20241211	-5.89	1945	20231211	117.74	4500	-5.89	20241211	2010	110.70	20240311	4500	-5.89	20241211	1945	117.74	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
111	20241211	110147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4290	165	2	4.00	488539980	114004	49.03	4125	4500	4080	5360	2890	4125	4285.29	-9218	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1815	-43.78	0.88	09	0.27	-98.00	4872.00	4500	20241211	-4.67	1945	20231211	120.57	4500	-4.67	20241211	2010	113.43	20240311	4500	-4.67	20241211	1945	120.57	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
112	20241211	100147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4320	195	2	4.73	435133945	101572	43.69	4125	4500	4080	5360	2890	4125	4284.00	-6596	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1828	-44.08	0.89	09	0.24	-98.00	4872.00	4500	20241211	-4.00	1945	20231211	122.11	4500	-4.00	20241211	2010	114.93	20240311	4500	-4.00	20241211	1945	122.11	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
113	20241211	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4090	-35	5	-0.85	5753040	1395	0.60	4125	4125	4080	5360	2890	4125	4124.04	-204	4375	4250	4005	3880	3635	4312	3942	212	1235	500	2970	5	1	42314090	1731	-41.73	0.84	09	0.00	-98.00	4872.00	4150	20241206	-1.45	1945	20231211	110.28	4150	-1.45	20241206	2010	103.48	20240311	4150	-1.45	20241206	1945	110.28	20231211	1.47	N	003610	500	211 억	N	N	1	N	00	N
114	20241210	160147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4125	390	2	10.44	938334425	232497	142.61	3775	4130	3760	4855	2615	3735	4035.90	66717	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1745	-42.09	0.85	09	0.55	-98.00	4872.00	4150	20241206	-0.60	1945	20231211	112.08	4150	-0.60	20241206	2010	105.22	20240311	4150	-0.60	20241206	1945	112.08	20231211	1.49	N	003610	500	211 억	N	N	1	N	00	N
115	20241210	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4120	385	2	10.31	870863400	216093	132.55	3775	4130	3760	4855	2615	3735	4030.04	66569	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1743	-42.04	0.85	09	0.51	-98.00	4872.00	4150	20241206	-0.72	1945	20231211	111.83	4150	-0.72	20241206	2010	104.98	20240311	4150	-0.72	20241206	1945	111.83	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
116	20241210	140146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4055	320	2	8.57	708596110	176496	108.26	3775	4120	3760	4855	2615	3735	4014.80	60004	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1716	-41.38	0.83	09	0.42	-98.00	4872.00	4150	20241206	-2.29	1945	20231211	108.48	4150	-2.29	20241206	2010	101.74	20240311	4150	-2.29	20241206	1945	108.48	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
117	20241210	130146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4090	355	2	9.50	651183585	162401	99.61	3775	4120	3760	4855	2615	3735	4009.73	55294	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1731	-41.73	0.84	09	0.38	-98.00	4872.00	4150	20241206	-1.45	1945	20231211	110.28	4150	-1.45	20241206	2010	103.48	20240311	4150	-1.45	20241206	1945	110.28	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
118	20241210	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4055	320	2	8.57	522975735	131078	80.40	3775	4115	3760	4855	2615	3735	3989.81	46050	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1716	-41.38	0.83	09	0.31	-98.00	4872.00	4150	20241206	-2.29	1945	20231211	108.48	4150	-2.29	20241206	2010	101.74	20240311	4150	-2.29	20241206	1945	108.48	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
119	20241210	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	4045	310	2	8.30	277563570	70888	43.48	3775	4050	3760	4855	2615	3735	3915.52	21507	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1712	-41.28	0.83	09	0.17	-98.00	4872.00	4150	20241206	-2.53	1945	20231211	107.97	4150	-2.53	20241206	2010	101.24	20240311	4150	-2.53	20241206	1945	107.97	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
120	20241210	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3950	215	2	5.76	167263710	43309	26.56	3775	3950	3760	4855	2615	3735	3862.10	4833	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1671	-40.31	0.81	09	0.10	-98.00	4872.00	4150	20241206	-4.82	1945	20231211	103.08	4150	-4.82	20241206	2010	96.52	20240311	4150	-4.82	20241206	1945	103.08	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
121	20241210	090148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3830	95	2	2.54	401340	106	0.07	3775	3830	3775	4855	2615	3735	3786.23	100	4038	3886	3808	3656	3578	3847	3617	212	1120	500	2680	5	1	42314090	1621	-39.08	0.79	09	0.00	-98.00	4872.00	4150	20241206	-7.71	1945	20231211	96.92	4150	-7.71	20241206	2010	90.55	20240311	4150	-7.71	20241206	1945	96.92	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
122	20241209	160145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3735	-195	5	-4.96	625986370	163032	82.46	3925	3960	3730	5100	2755	3930	3839.80	-17812	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1580	-38.11	0.77	09	0.39	-98.00	4872.00	4150	20241206	-10.00	1945	20231211	92.03	4150	-10.00	20241206	2010	85.82	20240311	4150	-10.00	20241206	1945	92.03	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
123	20241209	150146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3765	-165	5	-4.20	586820120	152581	77.17	3925	3960	3740	5100	2755	3930	3845.96	-16232	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1593	-38.42	0.77	09	0.36	-98.00	4872.00	4150	20241206	-9.28	1945	20231211	93.57	4150	-9.28	20241206	2010	87.31	20240311	4150	-9.28	20241206	1945	93.57	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
124	20241209	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3840	-90	5	-2.29	480823770	124522	62.98	3925	3960	3780	5100	2755	3930	3861.36	-20668	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1625	-39.18	0.79	09	0.29	-98.00	4872.00	4150	20241206	-7.47	1945	20231211	97.43	4150	-7.47	20241206	2010	91.04	20240311	4150	-7.47	20241206	1945	97.43	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
125	20241209	130148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3815	-115	5	-2.93	388918060	100347	50.75	3925	3960	3810	5100	2755	3930	3875.73	-16516	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1614	-38.93	0.78	09	0.24	-98.00	4872.00	4150	20241206	-8.07	1945	20231211	96.14	4150	-8.07	20241206	2010	89.80	20240311	4150	-8.07	20241206	1945	96.14	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
126	20241209	120146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3850	-80	5	-2.04	345409125	88969	45.00	3925	3960	3810	5100	2755	3930	3882.35	-12278	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1629	-39.29	0.79	09	0.21	-98.00	4872.00	4150	20241206	-7.23	1945	20231211	97.94	4150	-7.23	20241206	2010	91.54	20240311	4150	-7.23	20241206	1945	97.94	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
127	20241209	110147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3870	-60	5	-1.53	291872795	75086	37.98	3925	3960	3810	5100	2755	3930	3887.18	-7142	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1638	-39.49	0.79	09	0.18	-98.00	4872.00	4150	20241206	-6.75	1945	20231211	98.97	4150	-6.75	20241206	2010	92.54	20240311	4150	-6.75	20241206	1945	98.97	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
128	20241209	100146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	-30	5	-0.76	187722230	48321	24.44	3925	3960	3810	5100	2755	3930	3884.90	-5562	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1650	-39.80	0.80	09	0.11	-98.00	4872.00	4150	20241206	-6.02	1945	20231211	100.51	4150	-6.02	20241206	2010	94.03	20240311	4150	-6.02	20241206	1945	100.51	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
129	20241209	090146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3910	-20	5	-0.51	12148490	3132	1.58	3925	3925	3860	5100	2755	3930	3878.83	2150	4226	4077	4001	3852	3776	4040	3815	212	1170	500	2820	5	1	42314090	1654	-39.90	0.80	09	0.01	-98.00	4872.00	4150	20241206	-5.78	1945	20231211	101.03	4150	-5.78	20241206	2010	94.53	20240311	4150	-5.78	20241206	1945	101.03	20231211	1.49	N	003610	500	211 억	N	N	0	N	00	N
130	20241206	160146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3930	-60	5	-1.50	792914410	197515	81.05	4005	4150	3925	5180	2795	3990	4014.45	-51461	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1663	-40.10	0.81	09	0.47	-98.00	4872.00	4150	20241206	-5.30	1945	20231211	102.06	4150	-5.30	20241206	2010	95.52	20240311	4150	-5.30	20241206	1945	102.06	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
131	20241206	150145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3980	-10	5	-0.25	674475605	167574	68.77	4005	4150	3925	5180	2795	3990	4024.94	-36953	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1684	-40.61	0.82	09	0.40	-98.00	4872.00	4150	20241206	-4.10	1945	20231211	104.63	4150	-4.10	20241206	2010	98.01	20240311	4150	-4.10	20241206	1945	104.63	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
132	20241206	140145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3970	-20	5	-0.50	577770710	143365	58.83	4005	4150	3925	5180	2795	3990	4030.07	-29493	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1680	-40.51	0.81	09	0.34	-98.00	4872.00	4150	20241206	-4.34	1945	20231211	104.11	4150	-4.34	20241206	2010	97.51	20240311	4150	-4.34	20241206	1945	104.11	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
133	20241206	130145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3950	-40	5	-1.00	546620770	135499	55.60	4005	4150	3930	5180	2795	3990	4034.13	-26036	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1671	-40.31	0.81	09	0.32	-98.00	4872.00	4150	20241206	-4.82	1945	20231211	103.08	4150	-4.82	20241206	2010	96.52	20240311	4150	-4.82	20241206	1945	103.08	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
134	20241206	120145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4020	30	2	0.75	440876835	108769	44.63	4005	4150	3960	5180	2795	3990	4053.33	-18853	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1701	-41.02	0.83	09	0.26	-98.00	4872.00	4150	20241206	-3.13	1945	20231211	106.68	4150	-3.13	20241206	2010	100.00	20240311	4150	-3.13	20241206	1945	106.68	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
135	20241206	110146	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3990	0	3	0.00	418635210	103241	42.37	4005	4150	3970	5180	2795	3990	4054.93	-19057	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1688	-40.71	0.82	09	0.24	-98.00	4872.00	4150	20241206	-3.86	1945	20231211	105.14	4150	-3.86	20241206	2010	98.51	20240311	4150	-3.86	20241206	1945	105.14	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
136	20241206	100145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4075	85	2	2.13	273849745	67295	27.62	4005	4150	3975	5180	2795	3990	4069.39	-7900	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1724	-41.58	0.84	09	0.16	-98.00	4872.00	4150	20241206	-1.81	1945	20231211	109.51	4150	-1.81	20241206	2010	102.74	20240311	4150	-1.81	20241206	1945	109.51	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
137	20241206	090145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	4030	40	2	1.00	7756805	1936	0.79	4005	4030	4005	5180	2795	3990	4006.61	-247	4103	4046	3943	3886	3783	4075	3915	212	1190	500	2870	5	1	42314090	1705	-41.12	0.83	09	0.00	-98.00	4872.00	4030	20241206	0.00	1945	20231211	107.20	4030	0.00	20241206	2010	100.50	20240311	4030	0.00	20241206	1945	107.20	20231211	1.44	N	003610	500	211 억	N	N	0	N	00	N
138	20241205	160144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3990	100	2	2.57	959191905	243684	174.90	3895	4000	3840	5050	2725	3890	3936.21	34812	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1688	-40.71	0.82	09	0.58	-98.00	4872.00	4000	20241205	-0.25	1939	20231128	105.78	4000	-0.25	20241205	2010	98.51	20240311	4000	-0.25	20241205	1945	105.14	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
139	20241205	150145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3965	75	2	1.93	938655975	238521	171.20	3895	4000	3840	5050	2725	3890	3935.32	35798	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1678	-40.46	0.81	09	0.56	-98.00	4872.00	4000	20241205	-0.88	1939	20231128	104.49	4000	-0.88	20241205	2010	97.26	20240311	4000	-0.88	20241205	1945	103.86	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
140	20241205	140144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3960	70	2	1.80	805773810	205029	147.16	3895	4000	3840	5050	2725	3890	3930.05	38420	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1676	-40.41	0.81	09	0.48	-98.00	4872.00	4000	20241205	-1.00	1939	20231128	104.23	4000	-1.00	20241205	2010	97.01	20240311	4000	-1.00	20241205	1945	103.60	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
141	20241205	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-10	5	-0.26	365684030	94107	67.54	3895	3945	3840	5050	2725	3890	3885.83	14420	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1642	-39.59	0.80	09	0.22	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
142	20241205	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	10	2	0.26	309462950	79634	57.16	3895	3945	3840	5050	2725	3890	3886.07	13498	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1650	-39.80	0.80	09	0.19	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
143	20241205	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3875	-15	5	-0.39	216393650	55746	40.01	3895	3945	3840	5050	2725	3890	3881.78	5042	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1640	-39.54	0.80	09	0.13	-98.00	4872.00	3990	20241202	-2.88	1939	20231128	99.85	3990	-2.88	20241202	2010	92.79	20240311	3990	-2.88	20241202	1945	99.23	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
144	20241205	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3865	-25	5	-0.64	78227165	20134	14.45	3895	3945	3840	5050	2725	3890	3885.33	-7481	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1635	-39.44	0.79	09	0.05	-98.00	4872.00	3990	20241202	-3.13	1939	20231128	99.33	3990	-3.13	20241202	2010	92.29	20240311	3990	-3.13	20241202	1945	98.71	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
145	20241205	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	10	2	0.26	23719445	6088	4.37	3895	3905	3890	5050	2725	3890	3896.10	-971	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1650	-39.80	0.80	09	0.01	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.47	N	003610	500	211 억	N	N	0	N	00	N
146	20241204	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3890	-10	5	-0.26	528769515	138326	172.90	3800	3900	3755	5070	2730	3900	3822.63	-9911	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1646	-39.69	0.80	09	0.33	-98.00	4872.00	3990	20241202	-2.51	1939	20231128	100.62	3990	-2.51	20241202	2010	93.53	20240311	3990	-2.51	20241202	1945	100.00	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
147	20241204	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3865	-35	5	-0.90	520048345	136082	170.10	3800	3900	3755	5070	2730	3900	3821.58	-8934	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1635	-39.44	0.79	09	0.32	-98.00	4872.00	3990	20241202	-3.13	1939	20231128	99.33	3990	-3.13	20241202	2010	92.29	20240311	3990	-3.13	20241202	1945	98.71	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
148	20241204	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3860	-40	5	-1.03	495402495	129693	162.11	3800	3900	3755	5070	2730	3900	3819.81	-5277	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1633	-39.39	0.79	09	0.31	-98.00	4872.00	3990	20241202	-3.26	1939	20231128	99.07	3990	-3.26	20241202	2010	92.04	20240311	3990	-3.26	20241202	1945	98.46	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
149	20241204	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3825	-75	5	-1.92	455830330	119411	149.26	3800	3900	3755	5070	2730	3900	3817.32	-2155	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1619	-39.03	0.79	09	0.28	-98.00	4872.00	3990	20241202	-4.14	1939	20231128	97.27	3990	-4.14	20241202	2010	90.30	20240311	3990	-4.14	20241202	1945	96.66	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
150	20241204	120143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3850	-50	5	-1.28	417660445	109396	136.74	3800	3900	3755	5070	2730	3900	3817.88	2009	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1629	-39.29	0.79	09	0.26	-98.00	4872.00	3990	20241202	-3.51	1939	20231128	98.56	3990	-3.51	20241202	2010	91.54	20240311	3990	-3.51	20241202	1945	97.94	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
151	20241204	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3850	-50	5	-1.28	402432625	105420	131.77	3800	3900	3755	5070	2730	3900	3817.42	3518	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1629	-39.29	0.79	09	0.25	-98.00	4872.00	3990	20241202	-3.51	1939	20231128	98.56	3990	-3.51	20241202	2010	91.54	20240311	3990	-3.51	20241202	1945	97.94	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
152	20241204	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3810	-90	5	-2.31	305395975	80026	100.03	3800	3900	3755	5070	2730	3900	3816.21	-8366	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1612	-38.88	0.78	09	0.19	-98.00	4872.00	3990	20241202	-4.51	1939	20231128	96.49	3990	-4.51	20241202	2010	89.55	20240311	3990	-4.51	20241202	1945	95.89	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
153	20241204	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3855	-45	5	-1.15	21374275	5596	6.99	3800	3860	3790	5070	2730	3900	3819.56	-1194	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1631	-39.34	0.79	09	0.01	-98.00	4872.00	3990	20241202	-3.38	1939	20231128	98.81	3990	-3.38	20241202	2010	91.79	20240311	3990	-3.38	20241202	1945	98.20	20231211	1.43	N	003610	500	211 억	N	N	1	N	00	N
154	20241203	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	-15	5	-0.38	299599965	76901	26.70	3915	3975	3820	5080	2745	3915	3895.92	-20684	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1650	-39.80	0.80	09	0.18	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.41	N	003610	500	211 억	N	N	1	N	00	N
155	20241203	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3905	-10	5	-0.26	291994590	74950	26.02	3915	3975	3820	5080	2745	3915	3895.86	-20429	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1652	-39.85	0.80	09	0.18	-98.00	4872.00	3990	20241202	-2.13	1939	20231128	101.39	3990	-2.13	20241202	2010	94.28	20240311	3990	-2.13	20241202	1945	100.77	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
156	20241203	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	-15	5	-0.38	279720200	71804	24.93	3915	3975	3820	5080	2745	3915	3895.61	-18564	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1650	-39.80	0.80	09	0.17	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
157	20241203	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3925	10	2	0.26	225723840	57842	20.08	3915	3975	3820	5080	2745	3915	3902.42	-18237	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1661	-40.05	0.81	09	0.14	-98.00	4872.00	3990	20241202	-1.63	1939	20231128	102.42	3990	-1.63	20241202	2010	95.27	20240311	3990	-1.63	20241202	1945	101.80	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
158	20241203	120153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3910	-5	5	-0.13	173306750	44501	15.45	3915	3975	3820	5080	2745	3915	3894.45	-9145	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1654	-39.90	0.80	09	0.11	-98.00	4872.00	3990	20241202	-2.01	1939	20231128	101.65	3990	-2.01	20241202	2010	94.53	20240311	3990	-2.01	20241202	1945	101.03	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
159	20241203	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3960	45	2	1.15	109791285	28222	9.80	3915	3975	3820	5080	2745	3915	3890.27	-7144	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1676	-40.41	0.81	09	0.07	-98.00	4872.00	3990	20241202	-0.75	1939	20231128	104.23	3990	-0.75	20241202	2010	97.01	20240311	3990	-0.75	20241202	1945	103.60	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
160	20241203	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-35	5	-0.89	74201060	19123	6.64	3915	3975	3820	5080	2745	3915	3880.20	-8682	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1642	-39.59	0.80	09	0.05	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
161	20241203	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-35	5	-0.89	2864610	733	0.25	3915	3975	3870	5080	2745	3915	3908.06	-538	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1642	-39.59	0.80	09	0.00	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.41	N	003610	500	211 억	N	N	0	N	00	N
162	20241202	160141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3915	85	2	2.22	1128829325	288003	158.29	3850	3990	3780	4975	2685	3830	3919.51	-26150	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1657	-39.95	0.80	09	0.68	-98.00	4872.00	3990	20241202	-1.88	1939	20231128	101.91	3990	-1.88	20241202	2010	94.78	20240311	3990	-1.88	20241202	1945	101.29	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
163	20241202	150144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3910	80	2	2.09	1115535675	284609	156.42	3850	3990	3780	4975	2685	3830	3919.54	-24053	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1654	-39.90	0.80	09	0.67	-98.00	4872.00	3990	20241202	-2.01	1939	20231128	101.65	3990	-2.01	20241202	2010	94.53	20240311	3990	-2.01	20241202	1945	101.03	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
164	20241202	140145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3950	120	2	3.13	1042242190	265827	146.10	3850	3990	3780	4975	2685	3830	3920.75	-18421	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1671	-40.31	0.81	09	0.63	-98.00	4872.00	3990	20241202	-1.00	1939	20231128	103.71	3990	-1.00	20241202	2010	96.52	20240311	3990	-1.00	20241202	1945	103.08	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
165	20241202	130147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3930	100	2	2.61	957491890	244320	134.28	3850	3990	3780	4975	2685	3830	3919.01	-15181	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1663	-40.10	0.81	09	0.58	-98.00	4872.00	3990	20241202	-1.50	1939	20231128	102.68	3990	-1.50	20241202	2010	95.52	20240311	3990	-1.50	20241202	1945	102.06	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
166	20241202	120151	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3930	100	2	2.61	839206510	213999	117.61	3850	3990	3780	4975	2685	3830	3921.54	-8495	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1663	-40.10	0.81	09	0.51	-98.00	4872.00	3990	20241202	-1.50	1939	20231128	102.68	3990	-1.50	20241202	2010	95.52	20240311	3990	-1.50	20241202	1945	102.06	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
167	20241202	110141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3870	40	2	1.04	805886600	205462	112.92	3850	3990	3780	4975	2685	3830	3922.31	-5472	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1638	-39.49	0.79	09	0.49	-98.00	4872.00	3990	20241202	-3.01	1939	20231128	99.59	3990	-3.01	20241202	2010	92.54	20240311	3990	-3.01	20241202	1945	98.97	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
168	20241202	100142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3960	130	2	3.39	575319995	145936	80.21	3850	3990	3850	4975	2685	3830	3942.28	-4187	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1676	-40.41	0.81	09	0.34	-98.00	4872.00	3990	20241202	-0.75	1939	20231128	104.23	3990	-0.75	20241202	2010	97.01	20240311	3990	-0.75	20241202	1945	103.60	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N
169	20241202	090142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3895	65	2	1.70	19992020	5168	2.84	3850	3910	3850	4975	2685	3830	3868.42	3156	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1648	-39.74	0.80	09	0.01	-98.00	4872.00	3910	20241202	-0.38	1939	20231128	100.88	3910	-0.38	20241202	2010	93.78	20240311	3910	-0.38	20241202	1945	100.26	20231211	1.34	N	003610	500	211 억	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History