KissMeData/016090/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1880,7,2,0.37,36301766,19382,113.68,1873,1885,1868,2430,1312,1873,1872.37,4.44,0,-2753,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,833,3.57,0.32,12,0.04,526.00,5879.00,2185,20230922,-13.96,1759,20240805,6.88,2035,-7.62,20240229,1759,6.88,20240805,2185,-13.96,20230922,1759,6.88,20240805,1.66,N,016090,500,269 억,,1964547,N,N,3,N,00,N
20240830,150319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1878,5,2,0.27,32755098,17495,102.62,1873,1885,1868,2430,1312,1873,1872.25,4.44,0,-2752,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,832,3.57,0.32,12,0.04,526.00,5879.00,2185,20230922,-14.05,1759,20240805,6.77,2035,-7.71,20240229,1759,6.77,20240805,2185,-14.05,20230922,1759,6.77,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,140318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,-3,5,-0.16,28574053,15266,89.54,1873,1885,1868,2430,1312,1873,1871.74,4.44,0,-2780,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,828,3.56,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2185,-14.42,20230922,1759,6.31,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,130317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1873,0,3,0.00,20460512,10933,64.13,1873,1885,1868,2430,1312,1873,1871.45,4.44,0,-642,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,829,3.56,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.28,1759,20240805,6.48,2035,-7.96,20240229,1759,6.48,20240805,2185,-14.28,20230922,1759,6.48,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,120318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1873,0,3,0.00,20230194,10810,63.41,1873,1885,1868,2430,1312,1873,1871.43,4.44,0,-641,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,829,3.56,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.28,1759,20240805,6.48,2035,-7.96,20240229,1759,6.48,20240805,2185,-14.28,20230922,1759,6.48,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,110319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,-2,5,-0.11,4377208,2339,13.72,1873,1873,1870,2430,1312,1873,1871.40,4.44,0,-67,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,829,3.56,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.37,1759,20240805,6.37,2035,-8.06,20240229,1759,6.37,20240805,2185,-14.37,20230922,1759,6.37,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,100321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-1,5,-0.05,1472304,787,4.62,1873,1873,1870,2430,1312,1873,1870.78,4.44,0,-67,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,829,3.56,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240830,090320,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-1,5,-0.05,22466,12,0.07,1873,1873,1872,2430,1312,1873,1872.17,4.44,0,-10,1880,1876,1869,1865,1858,1878,1867,269,557,500,1340,1,1,44282310,829,3.56,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.66,N,016090,500,269 억,,1964547,N,N,0,N,00,N
20240829,160320,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1873,-1,5,-0.05,31805889,17049,43.02,1862,1873,1862,2435,1312,1874,1865.56,4.44,0,-1968,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,829,3.56,0.32,12,0.04,526.00,5879.00,2185,20230922,-14.28,1759,20240805,6.48,2035,-7.96,20240229,1759,6.48,20240805,2185,-14.28,20230922,1759,6.48,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,150322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1866,-8,5,-0.43,28856271,15474,39.04,1862,1873,1862,2435,1312,1874,1864.82,4.44,0,-1818,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,826,3.55,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.60,1759,20240805,6.08,2035,-8.30,20240229,1759,6.08,20240805,2185,-14.60,20230922,1759,6.08,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,140324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-9,5,-0.48,24777430,13287,33.52,1862,1873,1862,2435,1312,1874,1864.79,4.44,0,-1796,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,826,3.55,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.65,1759,20240805,6.03,2035,-8.35,20240229,1759,6.03,20240805,2185,-14.65,20230922,1759,6.03,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,130323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-9,5,-0.48,19616974,10520,26.54,1862,1873,1862,2435,1312,1874,1864.73,4.44,0,-1795,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,826,3.55,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.65,1759,20240805,6.03,2035,-8.35,20240229,1759,6.03,20240805,2185,-14.65,20230922,1759,6.03,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,120321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,-3,5,-0.16,13770935,7385,18.63,1862,1873,1862,2435,1312,1874,1864.72,4.44,0,-289,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,829,3.56,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.37,1759,20240805,6.37,2035,-8.06,20240229,1759,6.37,20240805,2185,-14.37,20230922,1759,6.37,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,110324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-9,5,-0.48,11957718,6414,16.18,1862,1873,1862,2435,1312,1874,1864.32,4.44,0,-289,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,826,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.65,1759,20240805,6.03,2035,-8.35,20240229,1759,6.03,20240805,2185,-14.65,20230922,1759,6.03,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,100321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1866,-8,5,-0.43,4558401,2445,6.17,1862,1873,1862,2435,1312,1874,1864.38,4.44,0,-173,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,826,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.60,1759,20240805,6.08,2035,-8.30,20240229,1759,6.08,20240805,2185,-14.60,20230922,1759,6.08,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240829,090323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1862,-12,5,-0.64,119168,64,0.16,1862,1862,1862,2435,1312,1874,1862.00,4.44,0,-9,1886,1880,1871,1865,1856,1875,1860,269,561,500,1340,1,1,44282310,825,3.54,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.78,1759,20240805,5.86,2035,-8.50,20240229,1759,5.86,20240805,2185,-14.78,20230922,1759,5.86,20240805,1.66,N,016090,500,269 억,,1968240,N,N,47,N,00,N
20240828,160313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1874,-3,5,-0.16,73874017,39525,411.25,1877,1877,1862,2440,1314,1877,1869.05,4.46,0,-7286,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,830,3.56,0.32,12,0.09,526.00,5879.00,2185,20230922,-14.23,1759,20240805,6.54,2035,-7.91,20240229,1759,6.54,20240805,2185,-14.23,20230922,1759,6.54,20240805,1.67,N,016090,500,269 억,,1975526,N,N,47,N,00,N
20240828,150315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1868,-9,5,-0.48,72109974,38583,401.45,1877,1877,1862,2440,1314,1877,1868.96,4.46,0,-7285,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,827,3.55,0.32,12,0.09,526.00,5879.00,2185,20230922,-14.51,1759,20240805,6.20,2035,-8.21,20240229,1759,6.20,20240805,2185,-14.51,20230922,1759,6.20,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,140316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,-10,5,-0.53,52172864,27889,290.18,1877,1877,1867,2440,1314,1877,1870.73,4.46,0,-4836,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,827,3.55,0.32,12,0.06,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2185,-14.55,20230922,1759,6.14,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,130316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,-10,5,-0.53,48957890,26167,272.26,1877,1877,1867,2440,1314,1877,1870.98,4.46,0,-4836,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,827,3.55,0.32,12,0.06,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2185,-14.55,20230922,1759,6.14,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,120315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-5,5,-0.27,11197930,5980,62.22,1877,1877,1869,2440,1314,1877,1872.56,4.46,0,-493,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,829,3.56,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,110316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-5,5,-0.27,10759852,5746,59.79,1877,1877,1869,2440,1314,1877,1872.58,4.46,0,-493,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,829,3.56,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,100322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,-6,5,-0.32,8860287,4731,49.22,1877,1877,1869,2440,1314,1877,1872.81,4.46,0,-493,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,829,3.56,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.37,1759,20240805,6.37,2035,-8.06,20240229,1759,6.37,20240805,2185,-14.37,20230922,1759,6.37,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240828,090320,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1877,0,3,0.00,2179197,1161,12.08,1877,1877,1877,2440,1314,1877,1877.00,4.46,0,-489,1895,1886,1874,1865,1853,1880,1859,269,563,500,1350,1,1,44282310,831,3.57,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.10,1759,20240805,6.71,2035,-7.76,20240229,1759,6.71,20240805,2185,-14.10,20230922,1759,6.71,20240805,1.67,N,016090,500,269 억,,1975526,N,N,10,N,00,N
20240827,160315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1877,7,2,0.37,17945444,9611,24.54,1883,1883,1862,2430,1309,1870,1867.18,4.46,0,-699,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,831,3.57,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.10,1759,20240805,6.71,2035,-7.76,20240229,1759,6.71,20240805,2185,-14.10,20230922,1759,6.71,20240805,1.69,N,016090,500,269 억,,1976061,N,N,10,N,00,N
20240827,150315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,0,3,0.00,16698512,8945,22.84,1883,1883,1862,2430,1309,1870,1866.80,4.46,0,-539,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,828,3.56,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2185,-14.42,20230922,1759,6.31,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,140315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,2,2,0.11,15647232,8383,21.41,1883,1883,1862,2430,1309,1870,1866.54,4.46,0,-525,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,829,3.56,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,130316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1869,-1,5,-0.05,14488494,7763,19.82,1883,1883,1862,2430,1309,1870,1866.35,4.46,0,-525,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,828,3.55,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.46,1759,20240805,6.25,2035,-8.16,20240229,1759,6.25,20240805,2185,-14.46,20230922,1759,6.25,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,120317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1868,-2,5,-0.11,10676155,5722,14.61,1883,1883,1862,2430,1309,1870,1865.81,4.46,0,-486,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,827,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.51,1759,20240805,6.20,2035,-8.21,20240229,1759,6.20,20240805,2185,-14.51,20230922,1759,6.20,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,110318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1868,-2,5,-0.11,9830749,5269,13.45,1883,1883,1862,2430,1309,1870,1865.77,4.46,0,-484,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,827,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.51,1759,20240805,6.20,2035,-8.21,20240229,1759,6.20,20240805,2185,-14.51,20230922,1759,6.20,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,100315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1868,-2,5,-0.11,7734422,4145,10.58,1883,1883,1862,2430,1309,1870,1865.96,4.46,0,-484,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,827,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.51,1759,20240805,6.20,2035,-8.21,20240229,1759,6.20,20240805,2185,-14.51,20230922,1759,6.20,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240827,090314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,0,3,0.00,2245886,1201,3.07,1883,1883,1870,2430,1309,1870,1870.01,4.46,0,0,1915,1892,1877,1854,1839,1885,1847,269,560,500,1340,1,1,44282310,828,3.56,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2185,-14.42,20230922,1759,6.31,20240805,1.69,N,016090,500,269 억,,1976061,N,N,0,N,00,N
20240826,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,-19,5,-1.01,73427837,39134,131.86,1890,1900,1862,2455,1323,1889,1876.32,4.47,0,-3815,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,828,3.56,0.32,12,0.09,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2185,-14.42,20230922,1759,6.31,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,150314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,-19,5,-1.01,71066335,37871,127.61,1890,1900,1862,2455,1323,1889,1876.54,4.47,0,-3679,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,828,3.56,0.32,12,0.09,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2185,-14.42,20230922,1759,6.31,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,140315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,-18,5,-0.95,58032250,30891,104.09,1890,1900,1870,2455,1323,1889,1878.61,4.47,0,-3439,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,829,3.56,0.32,12,0.07,526.00,5879.00,2185,20230922,-14.37,1759,20240805,6.37,2035,-8.06,20240229,1759,6.37,20240805,2185,-14.37,20230922,1759,6.37,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,130316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-17,5,-0.90,51160852,27219,91.71,1890,1900,1870,2455,1323,1889,1879.60,4.47,0,-3439,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,829,3.56,0.32,12,0.06,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,120314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1878,-11,5,-0.58,33742406,17934,60.43,1890,1900,1876,2455,1323,1889,1881.48,4.47,0,-3439,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,832,3.57,0.32,12,0.04,526.00,5879.00,2185,20230922,-14.05,1759,20240805,6.77,2035,-7.71,20240229,1759,6.77,20240805,2185,-14.05,20230922,1759,6.77,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,110315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1880,-9,5,-0.48,26921565,14303,48.19,1890,1900,1879,2455,1323,1889,1882.23,4.47,0,-1123,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,833,3.57,0.32,12,0.03,526.00,5879.00,2185,20230922,-13.96,1759,20240805,6.88,2035,-7.62,20240229,1759,6.88,20240805,2185,-13.96,20230922,1759,6.88,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,100315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1884,-5,5,-0.26,14053261,7460,25.14,1890,1900,1879,2455,1323,1889,1883.82,4.47,0,-1123,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,834,3.58,0.32,12,0.02,526.00,5879.00,2185,20230922,-13.78,1759,20240805,7.11,2035,-7.42,20240229,1759,7.11,20240805,2185,-13.78,20230922,1759,7.11,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240826,090313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1890,1,2,0.05,132295,70,0.24,1890,1890,1889,2455,1323,1889,1889.93,4.47,0,-3,1902,1895,1884,1877,1866,1899,1881,269,566,500,1360,1,1,44282310,837,3.59,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.50,1759,20240805,7.45,2035,-7.13,20240229,1759,7.45,20240805,2185,-13.50,20230922,1759,7.45,20240805,1.73,N,016090,500,269 억,,1979877,N,N,0,N,00,N
20240823,160314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1889,10,2,0.53,55763428,29678,126.22,1879,1891,1873,2440,1316,1879,1878.95,4.47,0,18,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,836,3.59,0.32,12,0.07,526.00,5879.00,2185,20230922,-13.55,1759,20240805,7.39,2035,-7.17,20240229,1759,7.39,20240805,2185,-13.55,20230922,1759,7.39,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,150315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1888,9,2,0.48,41153604,21899,93.14,1879,1891,1873,2440,1316,1879,1879.25,4.47,0,-796,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,836,3.59,0.32,12,0.05,526.00,5879.00,2185,20230922,-13.59,1759,20240805,7.33,2035,-7.22,20240229,1759,7.33,20240805,2185,-13.59,20230922,1759,7.33,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,140315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1882,3,2,0.16,29046899,15472,65.80,1879,1885,1873,2440,1316,1879,1877.38,4.47,0,706,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,833,3.58,0.32,12,0.03,526.00,5879.00,2185,20230922,-13.87,1759,20240805,6.99,2035,-7.52,20240229,1759,6.99,20240805,2185,-13.87,20230922,1759,6.99,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,130314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1878,-1,5,-0.05,26608254,14175,60.29,1879,1885,1873,2440,1316,1879,1877.13,4.47,0,706,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,832,3.57,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.05,1759,20240805,6.77,2035,-7.71,20240229,1759,6.77,20240805,2185,-14.05,20230922,1759,6.77,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,120314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1878,-1,5,-0.05,22138873,11796,50.17,1879,1885,1873,2440,1316,1879,1876.81,4.47,0,692,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,832,3.57,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.05,1759,20240805,6.77,2035,-7.71,20240229,1759,6.77,20240805,2185,-14.05,20230922,1759,6.77,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,110313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1876,-3,5,-0.16,21371570,11387,48.43,1879,1885,1873,2440,1316,1879,1876.84,4.47,0,692,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,831,3.57,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.14,1759,20240805,6.65,2035,-7.81,20240229,1759,6.65,20240805,2185,-14.14,20230922,1759,6.65,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,100313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1881,2,2,0.11,13372850,7123,30.29,1879,1881,1873,2440,1316,1879,1877.42,4.47,0,607,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,833,3.58,0.32,12,0.02,526.00,5879.00,2185,20230922,-13.91,1759,20240805,6.94,2035,-7.57,20240229,1759,6.94,20240805,2185,-13.91,20230922,1759,6.94,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240823,090315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1880,1,2,0.05,18795,10,0.04,1879,1880,1879,2440,1316,1879,1879.50,4.47,0,0,1907,1893,1886,1872,1865,1889,1868,269,561,500,1350,1,1,44282310,833,3.57,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.96,1759,20240805,6.88,2035,-7.62,20240229,1759,6.88,20240805,2185,-13.96,20230922,1759,6.88,20240805,1.72,N,016090,500,269 억,,1979867,N,N,0,N,00,N
20240822,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1879,-21,5,-1.11,44264048,23478,39.22,1900,1900,1879,2470,1330,1900,1885.35,4.48,0,-5581,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,832,3.57,0.32,12,0.05,526.00,5879.00,2185,20230922,-14.00,1759,20240805,6.82,2035,-7.67,20240229,1759,6.82,20240805,2185,-14.00,20230922,1759,6.82,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,150314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1895,-5,5,-0.26,33804549,17926,29.95,1900,1900,1880,2470,1330,1900,1885.78,4.48,0,-3363,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,839,3.60,0.32,12,0.04,526.00,5879.00,2185,20230922,-13.27,1759,20240805,7.73,2035,-6.88,20240229,1759,7.73,20240805,2185,-13.27,20230922,1759,7.73,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,140316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1887,-13,5,-0.68,30602751,16227,27.11,1900,1900,1880,2470,1330,1900,1885.92,4.48,0,-3163,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,836,3.59,0.32,12,0.04,526.00,5879.00,2185,20230922,-13.64,1759,20240805,7.28,2035,-7.27,20240229,1759,7.28,20240805,2185,-13.64,20230922,1759,7.28,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,130313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1882,-18,5,-0.95,28082871,14893,24.88,1900,1900,1880,2470,1330,1900,1885.64,4.48,0,-2163,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,833,3.58,0.32,12,0.03,526.00,5879.00,2185,20230922,-13.87,1759,20240805,6.99,2035,-7.52,20240229,1759,6.99,20240805,2185,-13.87,20230922,1759,6.99,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,120317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1885,-15,5,-0.79,22997878,12192,20.37,1900,1900,1880,2470,1330,1900,1886.31,4.48,0,-2150,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,835,3.58,0.32,12,0.03,526.00,5879.00,2185,20230922,-13.73,1759,20240805,7.16,2035,-7.37,20240229,1759,7.16,20240805,2185,-13.73,20230922,1759,7.16,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,110313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1886,-14,5,-0.74,12797053,6777,11.32,1900,1900,1882,2470,1330,1900,1888.31,4.48,0,-1130,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,835,3.59,0.32,12,0.02,526.00,5879.00,2185,20230922,-13.68,1759,20240805,7.22,2035,-7.32,20240229,1759,7.22,20240805,2185,-13.68,20230922,1759,7.22,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,100314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1886,-14,5,-0.74,8188013,4330,7.23,1900,1900,1883,2470,1330,1900,1891.00,4.48,0,-1130,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,835,3.59,0.32,12,0.01,526.00,5879.00,2185,20230922,-13.68,1759,20240805,7.22,2035,-7.32,20240229,1759,7.22,20240805,2185,-13.68,20230922,1759,7.22,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240822,090312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1899,-1,5,-0.05,51284,27,0.05,1900,1900,1899,2470,1330,1900,1899.41,4.48,0,-16,1918,1909,1891,1882,1864,1913,1886,269,570,500,1360,1,1,44282310,841,3.61,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.09,1759,20240805,7.96,2035,-6.68,20240229,1759,7.96,20240805,2185,-13.09,20230922,1759,7.96,20240805,1.73,N,016090,500,269 억,,1985442,N,N,42,N,00,N
20240821,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1900,10,2,0.53,112677898,59862,63.12,1880,1900,1873,2455,1323,1890,1882.29,4.49,0,-886,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,841,3.61,0.32,12,0.14,526.00,5879.00,2185,20230922,-13.04,1759,20240805,8.02,2035,-6.63,20240229,1759,8.02,20240805,2185,-13.04,20230922,1759,8.02,20240805,1.74,N,016090,500,269 억,,1987350,N,N,42,N,00,N
20240821,150316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1895,5,2,0.26,110642460,58788,61.98,1880,1900,1873,2455,1323,1890,1882.06,4.49,0,-778,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,839,3.60,0.32,12,0.13,526.00,5879.00,2185,20230922,-13.27,1759,20240805,7.73,2035,-6.88,20240229,1759,7.73,20240805,2185,-13.27,20230922,1759,7.73,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,140312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1887,-3,5,-0.16,83595405,44465,46.88,1880,1891,1873,2455,1323,1890,1880.03,4.49,0,1359,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,836,3.59,0.32,12,0.10,526.00,5879.00,2185,20230922,-13.64,1759,20240805,7.28,2035,-7.27,20240229,1759,7.28,20240805,2185,-13.64,20230922,1759,7.28,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,130313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1875,-15,5,-0.79,69070425,36754,38.75,1880,1889,1873,2455,1323,1890,1879.26,4.49,0,1377,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,830,3.56,0.32,12,0.08,526.00,5879.00,2185,20230922,-14.19,1759,20240805,6.59,2035,-7.86,20240229,1759,6.59,20240805,2185,-14.19,20230922,1759,6.59,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,120316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1877,-13,5,-0.69,57630031,30650,32.32,1880,1889,1874,2455,1323,1890,1880.26,4.49,0,1349,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,831,3.57,0.32,12,0.07,526.00,5879.00,2185,20230922,-14.10,1759,20240805,6.71,2035,-7.76,20240229,1759,6.71,20240805,2185,-14.10,20230922,1759,6.71,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,110312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1881,-9,5,-0.48,29978440,15910,16.77,1880,1889,1880,2455,1323,1890,1884.25,4.49,0,1325,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,833,3.58,0.32,12,0.04,526.00,5879.00,2185,20230922,-13.91,1759,20240805,6.94,2035,-7.57,20240229,1759,6.94,20240805,2185,-13.91,20230922,1759,6.94,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,100315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1884,-6,5,-0.32,18863298,10009,10.55,1880,1889,1880,2455,1323,1890,1884.63,4.49,0,1198,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,834,3.58,0.32,12,0.02,526.00,5879.00,2185,20230922,-13.78,1759,20240805,7.11,2035,-7.42,20240229,1759,7.11,20240805,2185,-13.78,20230922,1759,7.11,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240821,090313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1884,-6,5,-0.32,1585610,843,0.89,1880,1884,1880,2455,1323,1890,1880.91,4.49,0,592,1916,1903,1879,1866,1842,1909,1872,269,565,500,1360,1,1,44282310,834,3.58,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.78,1759,20240805,7.11,2035,-7.42,20240229,1759,7.11,20240805,2185,-13.78,20230922,1759,7.11,20240805,1.74,N,016090,500,269 억,,1987350,N,N,26,N,00,N
20240820,160309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1890,29,2,1.56,177942262,94612,105.46,1855,1892,1855,2415,1303,1861,1880.76,4.47,0,10701,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,837,3.59,0.32,12,0.21,526.00,5879.00,2185,20230922,-13.50,1759,20240805,7.45,2035,-7.13,20240229,1759,7.45,20240805,2185,-13.50,20230922,1759,7.45,20240805,1.80,N,016090,500,269 억,,1977496,N,N,26,N,00,N
20240820,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1890,29,2,1.56,167071901,88854,99.04,1855,1892,1855,2415,1303,1861,1880.30,4.47,0,10553,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,837,3.59,0.32,12,0.20,526.00,5879.00,2185,20230922,-13.50,1759,20240805,7.45,2035,-7.13,20240229,1759,7.45,20240805,2185,-13.50,20230922,1759,7.45,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1889,28,2,1.50,143828923,76551,85.33,1855,1892,1855,2415,1303,1861,1878.86,4.47,0,10446,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,836,3.59,0.32,12,0.17,526.00,5879.00,2185,20230922,-13.55,1759,20240805,7.39,2035,-7.17,20240229,1759,7.39,20240805,2185,-13.55,20230922,1759,7.39,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,130312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1889,28,2,1.50,125967644,67095,74.79,1855,1892,1855,2415,1303,1861,1877.45,4.47,0,7682,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,836,3.59,0.32,12,0.15,526.00,5879.00,2185,20230922,-13.55,1759,20240805,7.39,2035,-7.17,20240229,1759,7.39,20240805,2185,-13.55,20230922,1759,7.39,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,120312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1888,27,2,1.45,107684735,57418,64.00,1855,1892,1855,2415,1303,1861,1875.45,4.47,0,7681,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,836,3.59,0.32,12,0.13,526.00,5879.00,2185,20230922,-13.59,1759,20240805,7.33,2035,-7.22,20240229,1759,7.33,20240805,2185,-13.59,20230922,1759,7.33,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,110312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1881,20,2,1.07,73257997,39144,43.63,1855,1881,1855,2415,1303,1861,1871.50,4.47,0,7659,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,833,3.58,0.32,12,0.09,526.00,5879.00,2185,20230922,-13.91,1759,20240805,6.94,2035,-7.57,20240229,1759,6.94,20240805,2185,-13.91,20230922,1759,6.94,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,100311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1874,13,2,0.70,44733208,23923,26.67,1855,1880,1855,2415,1303,1861,1869.88,4.47,0,5513,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,830,3.56,0.32,12,0.05,526.00,5879.00,2185,20230922,-14.23,1759,20240805,6.54,2035,-7.91,20240229,1759,6.54,20240805,2185,-14.23,20230922,1759,6.54,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240820,090311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1860,-1,5,-0.05,1043184,561,0.63,1855,1861,1855,2415,1303,1861,1859.51,4.47,0,-4,1875,1868,1860,1853,1845,1864,1849,269,554,500,1330,1,1,44282310,824,3.54,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.87,1759,20240805,5.74,2035,-8.60,20240229,1759,5.74,20240805,2185,-14.87,20230922,1759,5.74,20240805,1.80,N,016090,500,269 억,,1977496,N,N,33,N,00,N
20240819,160309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1861,5,2,0.27,166583681,89712,193.46,1867,1867,1852,2410,1300,1856,1856.87,4.44,0,13256,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,824,3.54,0.32,12,0.20,526.00,5879.00,2185,20230922,-14.83,1759,20240805,5.80,2035,-8.55,20240229,1759,5.80,20240805,2185,-14.83,20230922,1759,5.80,20240805,1.79,N,016090,500,269 억,,1964294,N,N,33,N,00,N
20240819,150309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,0,3,0.00,164606099,88649,191.17,1867,1867,1852,2410,1300,1856,1856.83,4.44,0,13230,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.20,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,140311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,0,3,0.00,146672850,78985,170.33,1867,1867,1852,2410,1300,1856,1856.97,4.44,0,12436,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.18,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,130310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1860,4,2,0.22,111407693,60003,129.39,1867,1867,1852,2410,1300,1856,1856.70,4.44,0,9936,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,824,3.54,0.32,12,0.14,526.00,5879.00,2185,20230922,-14.87,1759,20240805,5.74,2035,-8.60,20240229,1759,5.74,20240805,2185,-14.87,20230922,1759,5.74,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,120309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1858,2,2,0.11,87427224,47101,101.57,1867,1867,1852,2410,1300,1856,1856.16,4.44,0,7563,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,823,3.53,0.32,12,0.11,526.00,5879.00,2185,20230922,-14.97,1759,20240805,5.63,2035,-8.70,20240229,1759,5.63,20240805,2185,-14.97,20230922,1759,5.63,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,110310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1857,1,2,0.05,69246880,37313,80.46,1867,1867,1852,2410,1300,1856,1855.84,4.44,0,6093,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.08,526.00,5879.00,2185,20230922,-15.01,1759,20240805,5.57,2035,-8.75,20240229,1759,5.57,20240805,2185,-15.01,20230922,1759,5.57,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,100310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,0,3,0.00,15641776,8417,18.15,1867,1867,1853,2410,1300,1856,1858.36,4.44,0,1243,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.02,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240819,090309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,11,2,0.59,199769,107,0.23,1867,1867,1867,2410,1300,1856,1867.00,4.44,0,44,1872,1864,1858,1850,1844,1861,1847,269,554,500,1330,1,1,44282310,827,3.55,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2185,-14.55,20230922,1759,6.14,20240805,1.79,N,016090,500,269 억,,1964294,N,N,48,N,00,N
20240816,160307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,5,2,0.27,86128733,46373,113.12,1864,1866,1852,2405,1296,1851,1857.30,4.45,0,-6285,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.10,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1970550,N,N,48,N,00,N
20240816,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1860,9,2,0.49,82741430,44549,108.67,1864,1866,1852,2405,1296,1851,1857.31,4.45,0,-6602,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,824,3.54,0.32,12,0.10,526.00,5879.00,2185,20230922,-14.87,1759,20240805,5.74,2035,-8.60,20240229,1759,5.74,20240805,2185,-14.87,20230922,1759,5.74,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,140310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1859,8,2,0.43,80534829,43362,105.78,1864,1866,1852,2405,1296,1851,1857.27,4.45,0,-7085,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,823,3.53,0.32,12,0.10,526.00,5879.00,2185,20230922,-14.92,1759,20240805,5.69,2035,-8.65,20240229,1759,5.69,20240805,2185,-14.92,20230922,1759,5.69,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,130312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1855,4,2,0.22,71906014,38714,94.44,1864,1866,1852,2405,1296,1851,1857.36,4.45,0,-4870,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,821,3.53,0.32,12,0.09,526.00,5879.00,2185,20230922,-15.10,1759,20240805,5.46,2035,-8.85,20240229,1759,5.46,20240805,2185,-15.10,20230922,1759,5.46,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,120310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,5,2,0.27,66682680,35900,87.57,1864,1866,1852,2405,1296,1851,1857.46,4.45,0,-3136,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.08,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,110310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,5,2,0.27,62977341,33904,82.70,1864,1866,1852,2405,1296,1851,1857.52,4.45,0,-2595,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.08,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,100308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1856,5,2,0.27,54673216,29435,71.80,1864,1866,1852,2405,1296,1851,1857.42,4.45,0,-1039,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,822,3.53,0.32,12,0.07,526.00,5879.00,2185,20230922,-15.06,1759,20240805,5.51,2035,-8.80,20240229,1759,5.51,20240805,2185,-15.06,20230922,1759,5.51,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240816,090309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,13,2,0.70,2843424,1526,3.72,1864,1864,1862,2405,1296,1851,1863.32,4.45,0,-99,1891,1871,1856,1836,1821,1863,1828,269,554,500,1330,1,1,44282310,825,3.54,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.69,1759,20240805,5.97,2035,-8.40,20240229,1759,5.97,20240805,2185,-14.69,20230922,1759,5.97,20240805,1.79,N,016090,500,269 억,,1970550,N,N,4,N,00,N
20240814,160310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,-2,5,-0.11,64611448,34973,78.40,1853,1876,1841,2405,1298,1853,1847.47,4.45,0,2061,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,820,3.52,0.31,12,0.08,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.77,N,016090,500,269 억,,1968448,N,N,4,N,00,N
20240814,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,-2,5,-0.11,63812657,34541,77.43,1853,1876,1841,2405,1298,1853,1847.45,4.45,0,2201,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,820,3.52,0.31,12,0.08,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,140314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1842,-11,5,-0.59,57850467,31309,70.18,1853,1876,1841,2405,1298,1853,1847.73,4.45,0,2150,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,816,3.50,0.31,12,0.07,526.00,5879.00,2185,20230922,-15.70,1759,20240805,4.72,2035,-9.48,20240229,1759,4.72,20240805,2185,-15.70,20230922,1759,4.72,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,130311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,-2,5,-0.11,27372859,14797,33.17,1853,1876,1844,2405,1298,1853,1849.89,4.45,0,-1341,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,820,3.52,0.31,12,0.03,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,120309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,-1,5,-0.05,27065741,14631,32.80,1853,1876,1844,2405,1298,1853,1849.89,4.45,0,-1341,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,820,3.52,0.32,12,0.03,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,110307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,-1,5,-0.05,19083781,10312,23.12,1853,1876,1844,2405,1298,1853,1850.64,4.45,0,-1339,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,820,3.52,0.32,12,0.02,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,100308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1850,-3,5,-0.16,10708484,5780,12.96,1853,1876,1848,2405,1298,1853,1852.68,4.45,0,-106,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,819,3.52,0.31,12,0.01,526.00,5879.00,2185,20230922,-15.33,1759,20240805,5.17,2035,-9.09,20240229,1759,5.17,20240805,2185,-15.33,20230922,1759,5.17,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240814,090338,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1863,10,2,0.54,473292,255,0.57,1853,1863,1853,2405,1298,1853,1856.05,4.45,0,-6,1879,1866,1853,1840,1827,1859,1833,269,552,500,1330,1,1,44282310,825,3.54,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.74,1759,20240805,5.91,2035,-8.45,20240229,1759,5.91,20240805,2185,-14.74,20230922,1759,5.91,20240805,1.77,N,016090,500,269 억,,1968448,N,N,11,N,00,N
20240813,160305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1853,-10,5,-0.54,82449410,44610,108.57,1863,1866,1840,2420,1305,1863,1848.23,4.46,0,-6665,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,821,3.52,0.32,12,0.10,526.00,5879.00,2185,20230922,-15.19,1759,20240805,5.34,2035,-8.94,20240229,1759,5.34,20240805,2185,-15.19,20230922,1759,5.34,20240805,1.77,N,016090,500,269 억,,1975425,N,N,11,N,00,N
20240813,150307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1849,-14,5,-0.75,75249964,40716,99.09,1863,1866,1842,2420,1305,1863,1848.17,4.46,0,-6127,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,819,3.52,0.31,12,0.09,526.00,5879.00,2185,20230922,-15.38,1759,20240805,5.12,2035,-9.14,20240229,1759,5.12,20240805,2185,-15.38,20230922,1759,5.12,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,140306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,-16,5,-0.86,57551222,31130,75.76,1863,1866,1842,2420,1305,1863,1848.74,4.46,0,-3041,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,818,3.51,0.31,12,0.07,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2185,-15.47,20230922,1759,5.00,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,130308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,-16,5,-0.86,34109866,18449,44.90,1863,1866,1842,2420,1305,1863,1848.87,4.46,0,-3101,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,818,3.51,0.31,12,0.04,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2185,-15.47,20230922,1759,5.00,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,120307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1846,-17,5,-0.91,25003991,13511,32.88,1863,1866,1842,2420,1305,1863,1850.64,4.46,0,-1670,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,817,3.51,0.31,12,0.03,526.00,5879.00,2185,20230922,-15.51,1759,20240805,4.95,2035,-9.29,20240229,1759,4.95,20240805,2185,-15.51,20230922,1759,4.95,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,110304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1846,-17,5,-0.91,24156632,13052,31.77,1863,1866,1842,2420,1305,1863,1850.80,4.46,0,-1678,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,817,3.51,0.31,12,0.03,526.00,5879.00,2185,20230922,-15.51,1759,20240805,4.95,2035,-9.29,20240229,1759,4.95,20240805,2185,-15.51,20230922,1759,4.95,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,100304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,-16,5,-0.86,17470755,9427,22.94,1863,1866,1845,2420,1305,1863,1853.27,4.46,0,-1745,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,818,3.51,0.31,12,0.02,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2185,-15.47,20230922,1759,5.00,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240813,090306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1863,0,3,0.00,9315,5,0.01,1863,1863,1863,2420,1305,1863,1863.00,4.46,0,0,1875,1869,1858,1852,1841,1872,1855,269,557,500,1340,1,1,44282310,825,3.54,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.74,1759,20240805,5.91,2035,-8.45,20240229,1759,5.91,20240805,2185,-14.74,20230922,1759,5.91,20240805,1.77,N,016090,500,269 억,,1975425,N,N,6,N,00,N
20240812,160305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1863,8,2,0.43,76160159,41087,37.58,1848,1864,1847,2410,1299,1855,1853.63,4.45,0,55,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,825,3.54,0.32,12,0.09,526.00,5879.00,2185,20230922,-14.74,1759,20240805,5.91,2035,-8.45,20240229,1759,5.91,20240805,2185,-14.74,20230922,1759,5.91,20240805,1.78,N,016090,500,269 억,,1970668,N,N,6,N,00,N
20240812,150307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,-3,5,-0.16,72916129,39339,35.98,1848,1864,1847,2410,1299,1855,1853.53,4.45,0,95,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,820,3.52,0.32,12,0.09,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,-4,5,-0.22,70562429,38068,34.82,1848,1864,1847,2410,1299,1855,1853.59,4.45,0,-87,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,820,3.52,0.31,12,0.09,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,-4,5,-0.22,68828809,37131,33.96,1848,1864,1847,2410,1299,1855,1853.68,4.45,0,345,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,820,3.52,0.31,12,0.08,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,120304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1854,-1,5,-0.05,18183186,9812,8.97,1848,1861,1848,2410,1299,1855,1853.16,4.45,0,-1860,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,821,3.52,0.32,12,0.02,526.00,5879.00,2185,20230922,-15.15,1759,20240805,5.40,2035,-8.89,20240229,1759,5.40,20240805,2185,-15.15,20230922,1759,5.40,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,110303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,-3,5,-0.16,16100631,8688,7.95,1848,1861,1848,2410,1299,1855,1853.20,4.45,0,-1190,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,820,3.52,0.32,12,0.02,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1853,-2,5,-0.11,12201132,6583,6.02,1848,1861,1848,2410,1299,1855,1853.43,4.45,0,-551,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,821,3.52,0.32,12,0.01,526.00,5879.00,2185,20230922,-15.19,1759,20240805,5.34,2035,-8.94,20240229,1759,5.34,20240805,2185,-15.19,20230922,1759,5.34,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240812,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1855,0,3,0.00,827925,448,0.41,1848,1855,1848,2410,1299,1855,1848.05,4.45,0,-65,1897,1875,1853,1831,1809,1887,1843,269,555,500,1330,1,1,44282310,821,3.53,0.32,12,0.00,526.00,5879.00,2185,20230922,-15.10,1759,20240805,5.46,2035,-8.85,20240229,1759,5.46,20240805,2185,-15.10,20230922,1759,5.46,20240805,1.78,N,016090,500,269 억,,1970668,N,N,0,N,00,N
20240809,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1855,21,2,1.15,203038283,109335,102.48,1831,1875,1831,2380,1284,1834,1857.03,4.41,0,25956,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,821,3.53,0.32,12,0.25,526.00,5879.00,2185,20230922,-15.10,1759,20240805,5.46,2035,-8.85,20240229,1759,5.46,20240805,2185,-15.10,20230922,1759,5.46,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1855,21,2,1.15,200471148,107951,101.18,1831,1875,1831,2380,1284,1834,1857.06,4.41,0,25540,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,821,3.53,0.32,12,0.24,526.00,5879.00,2185,20230922,-15.10,1759,20240805,5.46,2035,-8.85,20240229,1759,5.46,20240805,2185,-15.10,20230922,1759,5.46,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,18,2,0.98,167365829,90100,84.45,1831,1875,1831,2380,1284,1834,1857.56,4.41,0,20668,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,820,3.52,0.32,12,0.20,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,130304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1853,19,2,1.04,142312866,76576,71.77,1831,1875,1831,2380,1284,1834,1858.45,4.41,0,16941,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,821,3.52,0.32,12,0.17,526.00,5879.00,2185,20230922,-15.19,1759,20240805,5.34,2035,-8.94,20240229,1759,5.34,20240805,2185,-15.19,20230922,1759,5.34,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,120304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,31,2,1.69,128351370,69061,64.73,1831,1875,1831,2380,1284,1834,1858.52,4.41,0,16864,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,826,3.55,0.32,12,0.16,526.00,5879.00,2185,20230922,-14.65,1759,20240805,6.03,2035,-8.35,20240229,1759,6.03,20240805,2185,-14.65,20230922,1759,6.03,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,30,2,1.64,95810349,51589,48.35,1831,1875,1831,2380,1284,1834,1857.19,4.41,0,8487,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,825,3.54,0.32,12,0.12,526.00,5879.00,2185,20230922,-14.69,1759,20240805,5.97,2035,-8.40,20240229,1759,5.97,20240805,2185,-14.69,20230922,1759,5.97,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,100307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,18,2,0.98,40181630,21688,20.33,1831,1875,1831,2380,1284,1834,1852.71,4.41,0,2377,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,820,3.52,0.32,12,0.05,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2185,-15.24,20230922,1759,5.29,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240809,090302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1850,16,2,0.87,1393781,757,0.71,1831,1850,1831,2380,1284,1834,1841.19,4.41,0,108,1870,1851,1831,1812,1792,1842,1803,269,546,500,1320,1,1,44282310,819,3.52,0.31,12,0.00,526.00,5879.00,2185,20230922,-15.33,1759,20240805,5.17,2035,-9.09,20240229,1759,5.17,20240805,2185,-15.33,20230922,1759,5.17,20240805,1.79,N,016090,500,269 억,,1952300,N,N,0,N,00,N
20240808,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1834,-16,5,-0.86,195184511,106683,128.77,1849,1850,1811,2405,1295,1850,1829.57,4.42,0,-4627,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,812,3.49,0.31,12,0.24,526.00,5879.00,2185,20230922,-16.06,1759,20240805,4.26,2035,-9.88,20240229,1759,4.26,20240805,2185,-16.06,20230922,1759,4.26,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,150302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,-18,5,-0.97,191683355,104773,126.47,1849,1850,1811,2405,1295,1850,1829.51,4.42,0,-4393,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,811,3.48,0.31,12,0.24,526.00,5879.00,2185,20230922,-16.16,1759,20240805,4.15,2035,-9.98,20240229,1759,4.15,20240805,2185,-16.16,20230922,1759,4.15,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,140303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1836,-14,5,-0.76,157160359,85908,103.70,1849,1850,1811,2405,1295,1850,1829.40,4.42,0,1992,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,813,3.49,0.31,12,0.19,526.00,5879.00,2185,20230922,-15.97,1759,20240805,4.38,2035,-9.78,20240229,1759,4.38,20240805,2185,-15.97,20230922,1759,4.38,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1839,-11,5,-0.59,112945933,61796,74.59,1849,1850,1811,2405,1295,1850,1827.72,4.42,0,5293,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,814,3.50,0.31,12,0.14,526.00,5879.00,2185,20230922,-15.84,1759,20240805,4.55,2035,-9.63,20240229,1759,4.55,20240805,2185,-15.84,20230922,1759,4.55,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,120305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1836,-14,5,-0.76,86271802,47254,57.04,1849,1850,1811,2405,1295,1850,1825.70,4.42,0,7121,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,813,3.49,0.31,12,0.11,526.00,5879.00,2185,20230922,-15.97,1759,20240805,4.38,2035,-9.78,20240229,1759,4.38,20240805,2185,-15.97,20230922,1759,4.38,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,110304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1820,-30,5,-1.62,73671914,40396,48.76,1849,1850,1811,2405,1295,1850,1823.74,4.42,0,7354,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,806,3.46,0.31,12,0.09,526.00,5879.00,2185,20230922,-16.70,1759,20240805,3.47,2035,-10.57,20240229,1759,3.47,20240805,2185,-16.70,20230922,1759,3.47,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1821,-29,5,-1.57,22275774,12186,14.71,1849,1850,1819,2405,1295,1850,1827.98,4.42,0,853,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,806,3.46,0.31,12,0.03,526.00,5879.00,2185,20230922,-16.66,1759,20240805,3.52,2035,-10.52,20240229,1759,3.52,20240805,2185,-16.66,20230922,1759,3.52,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240808,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1844,-6,5,-0.32,118291,64,0.08,1849,1849,1844,2405,1295,1850,1848.30,4.42,0,0,1919,1884,1845,1810,1771,1902,1828,269,555,500,1330,1,1,44282310,817,3.51,0.31,12,0.00,526.00,5879.00,2185,20230922,-15.61,1759,20240805,4.83,2035,-9.39,20240229,1759,4.83,20240805,2185,-15.61,20230922,1759,4.83,20240805,1.83,N,016090,500,269 억,,1955446,N,N,0,N,00,N
20240807,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1850,40,2,2.21,151980803,82845,63.68,1810,1880,1806,2350,1267,1810,1834.52,4.42,0,-3496,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,819,3.52,0.31,12,0.19,526.00,5879.00,2185,20230922,-15.33,1759,20240805,5.17,2035,-9.09,20240229,1759,5.17,20240805,2185,-15.33,20230922,1759,5.17,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,150258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1848,38,2,2.10,146698976,79985,61.48,1810,1880,1806,2350,1267,1810,1834.08,4.42,0,-3477,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,818,3.51,0.31,12,0.18,526.00,5879.00,2185,20230922,-15.42,1759,20240805,5.06,2035,-9.19,20240229,1759,5.06,20240805,2185,-15.42,20230922,1759,5.06,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,37,2,2.04,128759695,70267,54.01,1810,1880,1806,2350,1267,1810,1832.43,4.42,0,-1938,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,818,3.51,0.31,12,0.16,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2185,-15.47,20230922,1759,5.00,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1843,33,2,1.82,118316866,64609,49.66,1810,1880,1806,2350,1267,1810,1831.28,4.42,0,-208,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,816,3.50,0.31,12,0.15,526.00,5879.00,2185,20230922,-15.65,1759,20240805,4.78,2035,-9.43,20240229,1759,4.78,20240805,2185,-15.65,20230922,1759,4.78,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,120301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1845,35,2,1.93,91385264,50048,38.47,1810,1880,1806,2350,1267,1810,1825.95,4.42,0,1088,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,817,3.51,0.31,12,0.11,526.00,5879.00,2185,20230922,-15.56,1759,20240805,4.89,2035,-9.34,20240229,1759,4.89,20240805,2185,-15.56,20230922,1759,4.89,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1851,41,2,2.27,68021763,37407,28.75,1810,1880,1806,2350,1267,1810,1818.42,4.42,0,4100,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,820,3.52,0.31,12,0.08,526.00,5879.00,2185,20230922,-15.29,1759,20240805,5.23,2035,-9.04,20240229,1759,5.23,20240805,2185,-15.29,20230922,1759,5.23,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1817,7,2,0.39,42337752,23370,17.96,1810,1820,1806,2350,1267,1810,1811.63,4.42,0,2026,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,805,3.45,0.31,12,0.05,526.00,5879.00,2185,20230922,-16.84,1759,20240805,3.30,2035,-10.71,20240229,1759,3.30,20240805,2185,-16.84,20230922,1759,3.30,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240807,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1810,0,3,0.00,3008220,1662,1.28,1810,1810,1810,2350,1267,1810,1810.00,4.42,0,1,1873,1841,1804,1772,1735,1857,1788,269,540,500,1300,1,1,44282310,802,3.44,0.31,12,0.00,526.00,5879.00,2185,20230922,-17.16,1759,20240805,2.90,2035,-11.06,20240229,1759,2.90,20240805,2185,-17.16,20230922,1759,2.90,20240805,1.90,N,016090,500,269 억,,1959015,N,N,24,N,00,N
20240806,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1810,43,2,2.43,234579177,130009,54.43,1767,1836,1767,2295,1237,1767,1804.33,4.41,0,5087,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,802,3.44,0.31,12,0.29,526.00,5879.00,2185,20230922,-17.16,1759,20240805,2.90,2035,-11.06,20240229,1759,2.90,20240805,2185,-17.16,20230922,1759,2.90,20240805,1.90,N,016090,500,269 억,,1954049,N,N,24,N,00,N
20240806,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,41,2,2.32,213583221,118364,49.55,1767,1836,1767,2295,1237,1767,1804.46,4.41,0,-516,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,801,3.44,0.31,12,0.27,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2185,-17.25,20230922,1759,2.79,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1824,57,2,3.23,195818210,108584,45.46,1767,1836,1767,2295,1237,1767,1803.38,4.41,0,-452,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,808,3.47,0.31,12,0.25,526.00,5879.00,2185,20230922,-16.52,1759,20240805,3.70,2035,-10.37,20240229,1759,3.70,20240805,2185,-16.52,20230922,1759,3.70,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1835,68,2,3.85,191075019,105989,44.37,1767,1835,1767,2295,1237,1767,1802.78,4.41,0,-452,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,813,3.49,0.31,12,0.24,526.00,5879.00,2185,20230922,-16.02,1759,20240805,4.32,2035,-9.83,20240229,1759,4.32,20240805,2185,-16.02,20230922,1759,4.32,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,55,2,3.11,167956303,93294,39.06,1767,1822,1767,2295,1237,1767,1800.29,4.41,0,646,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,807,3.46,0.31,12,0.21,526.00,5879.00,2185,20230922,-16.61,1759,20240805,3.58,2035,-10.47,20240229,1759,3.58,20240805,2185,-16.61,20230922,1759,3.58,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1793,26,2,1.47,135378234,75283,31.52,1767,1820,1767,2295,1237,1767,1798.26,4.41,0,1440,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,794,3.41,0.30,12,0.17,526.00,5879.00,2185,20230922,-17.94,1759,20240805,1.93,2035,-11.89,20240229,1759,1.93,20240805,2185,-17.94,20230922,1759,1.93,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,39,2,2.21,89545156,49822,20.86,1767,1820,1767,2295,1237,1767,1797.30,4.41,0,4984,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,800,3.43,0.31,12,0.11,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240806,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1800,33,2,1.87,15514175,8755,3.67,1767,1800,1767,2295,1237,1767,1772.04,4.41,0,-1991,1929,1847,1803,1721,1677,1826,1700,269,528,500,1270,1,1,44282310,797,3.42,0.31,12,0.02,526.00,5879.00,2185,20230922,-17.62,1759,20240805,2.33,2035,-11.55,20240229,1759,2.33,20240805,2185,-17.62,20230922,1759,2.33,20240805,1.90,N,016090,500,269 억,,1954049,N,N,0,N,00,N
20240805,160255,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1767,-138,5,-7.24,431863473,238318,242.97,1885,1885,1759,2475,1334,1905,1812.13,4.42,0,-4536,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,782,3.36,0.30,12,0.54,526.00,5879.00,2185,20230922,-19.13,1759,20240805,0.45,2035,-13.17,20240229,1759,0.45,20240805,2185,-19.13,20230922,1759,0.45,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,150256,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1784,-121,5,-6.35,353688258,194053,197.84,1885,1885,1765,2475,1334,1905,1822.64,4.42,0,-7514,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,790,3.39,0.30,12,0.44,526.00,5879.00,2185,20230922,-18.35,1765,20240805,1.08,2035,-12.33,20240229,1765,1.08,20240805,2185,-18.35,20230922,1765,1.08,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,140258,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1794,-111,5,-5.83,276695096,150754,153.70,1885,1885,1791,2475,1334,1905,1835.41,4.42,0,-8167,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,794,3.41,0.31,12,0.34,526.00,5879.00,2185,20230922,-17.89,1791,20240805,0.17,2035,-11.84,20240229,1791,0.17,20240805,2185,-17.89,20230922,1791,0.17,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,130255,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1829,-76,5,-3.99,175151709,94716,96.57,1885,1885,1828,2475,1334,1905,1849.23,4.42,0,-7354,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,810,3.48,0.31,12,0.21,526.00,5879.00,2185,20230922,-16.29,1828,20240805,0.05,2035,-10.12,20240229,1828,0.05,20240805,2185,-16.29,20230922,1828,0.05,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,120255,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1846,-59,5,-3.10,106927689,57523,58.65,1885,1885,1845,2475,1334,1905,1858.87,4.42,0,-7004,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,817,3.51,0.31,12,0.13,526.00,5879.00,2185,20230922,-15.51,1845,20240805,0.05,2035,-9.29,20240229,1845,0.05,20240805,2185,-15.51,20230922,1845,0.05,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,110300,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1850,-55,5,-2.89,91941761,49413,50.38,1885,1885,1850,2475,1334,1905,1860.68,4.42,0,-5244,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,819,3.52,0.31,12,0.11,526.00,5879.00,2185,20230922,-15.33,1850,20240805,0.00,2035,-9.09,20240229,1850,0.00,20240805,2185,-15.33,20230922,1850,0.00,20240805,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-40,5,-2.10,34941276,18736,19.10,1885,1885,1860,2475,1334,1905,1864.93,4.42,0,-3907,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,826,3.55,0.32,12,0.04,526.00,5879.00,2185,20230922,-14.65,1850,20240416,0.81,2035,-8.35,20240229,1850,0.81,20240416,2185,-14.65,20230922,1850,0.81,20240416,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240805,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,-34,5,-1.78,1768706,940,0.96,1885,1885,1871,2475,1334,1905,1881.60,4.42,0,226,1950,1927,1896,1873,1842,1932,1878,269,570,500,1370,1,1,44282310,829,3.56,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.37,1850,20240416,1.14,2035,-8.06,20240229,1850,1.14,20240416,2185,-14.37,20230922,1850,1.14,20240416,1.91,N,016090,500,269 억,,1958746,N,N,3,N,00,N
20240802,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1905,-15,5,-0.78,184360448,98079,101.68,1905,1919,1865,2495,1344,1920,1879.71,4.45,0,-9613,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,844,3.62,0.32,12,0.22,526.00,5879.00,2185,20230922,-12.81,1850,20240416,2.97,2035,-6.39,20240229,1850,2.97,20240416,2185,-12.81,20230922,1850,2.97,20240416,1.94,N,016090,500,269 억,,1968377,N,N,3,N,00,N
20240802,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-55,5,-2.86,156135519,83011,86.06,1905,1919,1865,2495,1344,1920,1880.90,4.45,0,-8983,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,826,3.55,0.32,12,0.19,526.00,5879.00,2185,20230922,-14.65,1850,20240416,0.81,2035,-8.35,20240229,1850,0.81,20240416,2185,-14.65,20230922,1850,0.81,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1887,-33,5,-1.72,57577575,30375,31.49,1905,1919,1886,2495,1344,1920,1895.56,4.45,0,-6443,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,836,3.59,0.32,12,0.07,526.00,5879.00,2185,20230922,-13.64,1850,20240416,2.00,2035,-7.27,20240229,1850,2.00,20240416,2185,-13.64,20230922,1850,2.00,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1893,-27,5,-1.41,47561834,25073,25.99,1905,1919,1891,2495,1344,1920,1896.93,4.45,0,-5854,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,838,3.60,0.32,12,0.06,526.00,5879.00,2185,20230922,-13.36,1850,20240416,2.32,2035,-6.98,20240229,1850,2.32,20240416,2185,-13.36,20230922,1850,2.32,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1894,-26,5,-1.35,32988692,17372,18.01,1905,1919,1891,2495,1344,1920,1898.96,4.45,0,-4450,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,839,3.60,0.32,12,0.04,526.00,5879.00,2185,20230922,-13.32,1850,20240416,2.38,2035,-6.93,20240229,1850,2.38,20240416,2185,-13.32,20230922,1850,2.38,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1899,-21,5,-1.09,26386357,13887,14.40,1905,1919,1893,2495,1344,1920,1900.08,4.45,0,-2779,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,841,3.61,0.32,12,0.03,526.00,5879.00,2185,20230922,-13.09,1850,20240416,2.65,2035,-6.68,20240229,1850,2.65,20240416,2185,-13.09,20230922,1850,2.65,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1902,-18,5,-0.94,12481525,6564,6.81,1905,1919,1899,2495,1344,1920,1901.51,4.45,0,-1369,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,842,3.62,0.32,12,0.01,526.00,5879.00,2185,20230922,-12.95,1850,20240416,2.81,2035,-6.54,20240229,1850,2.81,20240416,2185,-12.95,20230922,1850,2.81,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240802,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1905,-15,5,-0.78,299085,157,0.16,1905,1905,1905,2495,1344,1920,1905.00,4.45,0,-8,1938,1928,1912,1902,1886,1934,1908,269,575,500,1380,1,1,44282310,844,3.62,0.32,12,0.00,526.00,5879.00,2185,20230922,-12.81,1850,20240416,2.97,2035,-6.39,20240229,1850,2.97,20240416,2185,-12.81,20230922,1850,2.97,20240416,1.94,N,016090,500,269 억,,1968377,N,N,50,N,00,N
20240801,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1920,12,2,0.63,183751350,96454,237.29,1900,1922,1896,2480,1336,1908,1905.07,4.43,0,7845,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,850,3.65,0.33,12,0.22,526.00,5879.00,2185,20230922,-12.13,1850,20240416,3.78,2035,-5.65,20240229,1850,3.78,20240416,2185,-12.13,20230922,1850,3.78,20240416,1.94,N,016090,500,269 억,,1960508,N,N,50,N,00,N
20240801,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1904,-4,5,-0.21,173432608,91063,224.02,1900,1918,1896,2480,1336,1908,1904.53,4.43,0,7051,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,843,3.62,0.32,12,0.21,526.00,5879.00,2185,20230922,-12.86,1850,20240416,2.92,2035,-6.44,20240229,1850,2.92,20240416,2185,-12.86,20230922,1850,2.92,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1904,-4,5,-0.21,117633444,61792,152.01,1900,1914,1896,2480,1336,1908,1903.70,4.43,0,4405,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,843,3.62,0.32,12,0.14,526.00,5879.00,2185,20230922,-12.86,1850,20240416,2.92,2035,-6.44,20240229,1850,2.92,20240416,2185,-12.86,20230922,1850,2.92,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1907,-1,5,-0.05,94170096,49481,121.73,1900,1914,1896,2480,1336,1908,1903.16,4.43,0,4423,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,844,3.63,0.32,12,0.11,526.00,5879.00,2185,20230922,-12.72,1850,20240416,3.08,2035,-6.29,20240229,1850,3.08,20240416,2185,-12.72,20230922,1850,3.08,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1910,2,2,0.10,75811956,39859,98.06,1900,1912,1896,2480,1336,1908,1902.00,4.43,0,4468,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,846,3.63,0.32,12,0.09,526.00,5879.00,2185,20230922,-12.59,1850,20240416,3.24,2035,-6.14,20240229,1850,3.24,20240416,2185,-12.59,20230922,1850,3.24,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1903,-5,5,-0.26,45587702,23951,58.92,1900,1912,1900,2480,1336,1908,1903.37,4.43,0,1706,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,843,3.62,0.32,12,0.05,526.00,5879.00,2185,20230922,-12.91,1850,20240416,2.86,2035,-6.49,20240229,1850,2.86,20240416,2185,-12.91,20230922,1850,2.86,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1909,1,2,0.05,422851,222,0.55,1900,1912,1900,2480,1336,1908,1904.73,4.43,0,-3,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,845,3.63,0.32,12,0.00,526.00,5879.00,2185,20230922,-12.63,1850,20240416,3.19,2035,-6.19,20240229,1850,3.19,20240416,2185,-12.63,20230922,1850,3.19,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N
20240801,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1900,-8,5,-0.42,95009,50,0.12,1900,1908,1900,2480,1336,1908,1900.18,4.43,0,-4,1917,1912,1905,1900,1893,1915,1903,269,572,500,1370,1,1,44282310,841,3.61,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.04,1850,20240416,2.70,2035,-6.63,20240229,1850,2.70,20240416,2185,-13.04,20230922,1850,2.70,20240416,1.94,N,016090,500,269 억,,1960508,N,N,35,N,00,N