KissMeData/016090/price/prices-20240901.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
20240930,160321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1962,29,2,1.50,275569640,141128,58.58,1930,1964,1930,2510,1354,1933,1952.62,4.18,0,21215,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,869,3.73,0.33,12,0.32,526.00,5879.00,2185,20230922,-10.21,1759,20240805,11.54,2035,-3.59,20240229,1759,11.54,20240805,2110,-7.01,20231121,1759,11.54,20240805,1.72,N,016090,500,269 억,,1852644,N,N,1,N,00,N
20240930,150326,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1957,24,2,1.24,246102833,126104,52.34,1930,1964,1930,2510,1354,1933,1951.59,4.18,0,21054,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,867,3.72,0.33,12,0.28,526.00,5879.00,2185,20230922,-10.43,1759,20240805,11.26,2035,-3.83,20240229,1759,11.26,20240805,2110,-7.25,20231121,1759,11.26,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,140325,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1956,23,2,1.19,228567906,117127,48.62,1930,1964,1930,2510,1354,1933,1951.45,4.18,0,20630,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,866,3.72,0.33,12,0.26,526.00,5879.00,2185,20230922,-10.48,1759,20240805,11.20,2035,-3.88,20240229,1759,11.20,20240805,2110,-7.30,20231121,1759,11.20,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,130324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1961,28,2,1.45,196771338,100895,41.88,1930,1964,1930,2510,1354,1933,1950.26,4.18,0,21150,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,868,3.73,0.33,12,0.23,526.00,5879.00,2185,20230922,-10.25,1759,20240805,11.48,2035,-3.64,20240229,1759,11.48,20240805,2110,-7.06,20231121,1759,11.48,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,120324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1955,22,2,1.14,187856266,96346,39.99,1930,1964,1930,2510,1354,1933,1949.81,4.18,0,21115,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,866,3.72,0.33,12,0.22,526.00,5879.00,2185,20230922,-10.53,1759,20240805,11.14,2035,-3.93,20240229,1759,11.14,20240805,2110,-7.35,20231121,1759,11.14,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,110322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1961,28,2,1.45,178619474,91622,38.03,1930,1964,1930,2510,1354,1933,1949.53,4.18,0,20824,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,868,3.73,0.33,12,0.21,526.00,5879.00,2185,20230922,-10.25,1759,20240805,11.48,2035,-3.64,20240229,1759,11.48,20240805,2110,-7.06,20231121,1759,11.48,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,100321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1956,23,2,1.19,115763019,59498,24.70,1930,1957,1930,2510,1354,1933,1945.66,4.18,0,11670,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,866,3.72,0.33,12,0.13,526.00,5879.00,2185,20230922,-10.48,1759,20240805,11.20,2035,-3.88,20240229,1759,11.20,20240805,2110,-7.30,20231121,1759,11.20,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240930,090311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1933,0,3,0.00,2658205,1376,0.57,1930,1933,1930,2510,1354,1933,1931.84,4.18,0,-177,1955,1943,1923,1911,1891,1950,1918,269,577,500,1390,1,1,44282310,856,3.67,0.33,12,0.00,526.00,5879.00,2185,20230922,-11.53,1759,20240805,9.89,2035,-5.01,20240229,1759,9.89,20240805,2110,-8.39,20231121,1759,9.89,20240805,1.72,N,016090,500,269 억,,1852644,N,N,13,N,00,N
20240927,160322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1933,33,2,1.74,462002864,240573,301.74,1904,1935,1903,2470,1330,1900,1920.43,4.34,0,-74312,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,856,3.67,0.33,12,0.54,526.00,5879.00,2185,20230922,-11.53,1759,20240805,9.89,2035,-5.01,20240229,1759,9.89,20240805,2110,-8.39,20231121,1759,9.89,20240805,1.70,N,016090,500,269 억,,1923912,N,N,13,N,00,N
20240927,150324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1934,34,2,1.79,443547415,231027,289.77,1904,1934,1903,2470,1330,1900,1919.89,4.34,0,-73822,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,856,3.68,0.33,12,0.52,526.00,5879.00,2185,20230922,-11.49,1759,20240805,9.95,2035,-4.96,20240229,1759,9.95,20240805,2110,-8.34,20231121,1759,9.95,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,140325,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1933,33,2,1.74,381517635,198930,249.51,1904,1933,1903,2470,1330,1900,1917.85,4.34,0,-64417,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,856,3.67,0.33,12,0.45,526.00,5879.00,2185,20230922,-11.53,1759,20240805,9.89,2035,-5.01,20240229,1759,9.89,20240805,2110,-8.39,20231121,1759,9.89,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,130324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1925,25,2,1.32,343230330,179071,224.60,1904,1926,1903,2470,1330,1900,1916.73,4.34,0,-58557,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,852,3.66,0.33,12,0.40,526.00,5879.00,2185,20230922,-11.90,1759,20240805,9.44,2035,-5.41,20240229,1759,9.44,20240805,2110,-8.77,20231121,1759,9.44,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,120321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1918,18,2,0.95,287519254,150079,188.24,1904,1920,1903,2470,1330,1900,1915.79,4.34,0,-49907,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,849,3.65,0.33,12,0.34,526.00,5879.00,2185,20230922,-12.22,1759,20240805,9.04,2035,-5.75,20240229,1759,9.04,20240805,2110,-9.10,20231121,1759,9.04,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,110324,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1920,20,2,1.05,220686860,115224,144.52,1904,1920,1903,2470,1330,1900,1915.29,4.34,0,-40912,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,850,3.65,0.33,12,0.26,526.00,5879.00,2185,20230922,-12.13,1759,20240805,9.15,2035,-5.65,20240229,1759,9.15,20240805,2110,-9.00,20231121,1759,9.15,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,100323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1916,16,2,0.84,154084600,80504,100.97,1904,1920,1903,2470,1330,1900,1914.00,4.34,0,-30397,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,848,3.64,0.33,12,0.18,526.00,5879.00,2185,20230922,-12.31,1759,20240805,8.93,2035,-5.85,20240229,1759,8.93,20240805,2110,-9.19,20231121,1759,8.93,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240927,090323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1904,4,2,0.21,3065440,1610,2.02,1904,1904,1904,2470,1330,1900,1904.00,4.34,0,-46,1912,1905,1895,1888,1878,1909,1892,269,570,500,1360,1,1,44282310,843,3.62,0.32,12,0.00,526.00,5879.00,2185,20230922,-12.86,1759,20240805,8.24,2035,-6.44,20240229,1759,8.24,20240805,2110,-9.76,20231121,1759,8.24,20240805,1.70,N,016090,500,269 억,,1923912,N,N,9,N,00,N
20240926,160318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1900,14,2,0.74,150745056,79588,51.08,1889,1902,1885,2450,1321,1886,1894.07,4.39,0,-21938,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,841,3.61,0.32,12,0.18,526.00,5879.00,2185,20230922,-13.04,1759,20240805,8.02,2035,-6.63,20240229,1759,8.02,20240805,2115,-10.17,20230926,1759,8.02,20240805,1.60,N,016090,500,269 억,,1945127,N,N,9,N,00,N
20240926,150322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1897,11,2,0.58,145425994,76787,49.28,1889,1902,1885,2450,1321,1886,1893.89,4.39,0,-21372,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,840,3.61,0.32,12,0.17,526.00,5879.00,2185,20230922,-13.18,1759,20240805,7.85,2035,-6.78,20240229,1759,7.85,20240805,2115,-10.31,20230926,1759,7.85,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,140322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1895,9,2,0.48,135201356,71390,45.82,1889,1902,1885,2450,1321,1886,1893.84,4.39,0,-17652,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,839,3.60,0.32,12,0.16,526.00,5879.00,2185,20230922,-13.27,1759,20240805,7.73,2035,-6.88,20240229,1759,7.73,20240805,2115,-10.40,20230926,1759,7.73,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,130323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1900,14,2,0.74,112984565,59673,38.30,1889,1902,1885,2450,1321,1886,1893.40,4.39,0,-15760,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,841,3.61,0.32,12,0.13,526.00,5879.00,2185,20230922,-13.04,1759,20240805,8.02,2035,-6.63,20240229,1759,8.02,20240805,2115,-10.17,20230926,1759,8.02,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,120323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1900,14,2,0.74,105108124,55528,35.64,1889,1902,1885,2450,1321,1886,1892.89,4.39,0,-13348,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,841,3.61,0.32,12,0.13,526.00,5879.00,2185,20230922,-13.04,1759,20240805,8.02,2035,-6.63,20240229,1759,8.02,20240805,2115,-10.17,20230926,1759,8.02,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,110322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1892,6,2,0.32,79838606,42222,27.10,1889,1900,1885,2450,1321,1886,1890.92,4.39,0,-8305,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,838,3.60,0.32,12,0.10,526.00,5879.00,2185,20230922,-13.41,1759,20240805,7.56,2035,-7.03,20240229,1759,7.56,20240805,2115,-10.54,20230926,1759,7.56,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,100323,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1890,4,2,0.21,41216674,21797,13.99,1889,1895,1885,2450,1321,1886,1890.93,4.39,0,-5946,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,837,3.59,0.32,12,0.05,526.00,5879.00,2185,20230922,-13.50,1759,20240805,7.45,2035,-7.13,20240229,1759,7.45,20240805,2115,-10.64,20230926,1759,7.45,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240926,090319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1889,3,2,0.16,4619681,2449,1.57,1889,1889,1886,2450,1321,1886,1886.35,4.39,0,-2202,1912,1899,1875,1862,1838,1905,1868,269,564,500,1350,1,1,44282310,836,3.59,0.32,12,0.01,526.00,5879.00,2185,20230922,-13.55,1759,20240805,7.39,2035,-7.17,20240229,1759,7.39,20240805,2115,-10.69,20230926,1759,7.39,20240805,1.60,N,016090,500,269 억,,1945127,N,N,5,N,00,N
20240925,160319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1886,29,2,1.56,288405703,153921,77.36,1851,1888,1851,2410,1300,1857,1873.73,4.41,0,-6417,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,835,3.59,0.32,12,0.35,526.00,5879.00,2185,20230922,-13.68,1759,20240805,7.22,2035,-7.32,20240229,1759,7.22,20240805,2145,-12.07,20230925,1759,7.22,20240805,1.60,N,016090,500,269 억,,1951544,N,N,5,N,00,N
20240925,150321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1881,24,2,1.29,272119136,145280,73.02,1851,1888,1851,2410,1300,1857,1873.07,4.41,0,-5347,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,833,3.58,0.32,12,0.33,526.00,5879.00,2185,20230922,-13.91,1759,20240805,6.94,2035,-7.57,20240229,1759,6.94,20240805,2145,-12.31,20230925,1759,6.94,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,140322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1886,29,2,1.56,202352216,108258,54.41,1851,1888,1851,2410,1300,1857,1869.17,4.41,0,-2722,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,835,3.59,0.32,12,0.24,526.00,5879.00,2185,20230922,-13.68,1759,20240805,7.22,2035,-7.32,20240229,1759,7.22,20240805,2145,-12.07,20230925,1759,7.22,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,130322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1871,14,2,0.75,136965277,73448,36.91,1851,1874,1851,2410,1300,1857,1864.79,4.41,0,-2319,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,829,3.56,0.32,12,0.17,526.00,5879.00,2185,20230922,-14.37,1759,20240805,6.37,2035,-8.06,20240229,1759,6.37,20240805,2145,-12.77,20230925,1759,6.37,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,120321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,13,2,0.70,88923807,47703,23.98,1851,1874,1851,2410,1300,1857,1864.11,4.41,0,-3860,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,828,3.56,0.32,12,0.11,526.00,5879.00,2185,20230922,-14.42,1759,20240805,6.31,2035,-8.11,20240229,1759,6.31,20240805,2145,-12.82,20230925,1759,6.31,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,110320,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,10,2,0.54,64963171,34896,17.54,1851,1867,1851,2410,1300,1857,1861.62,4.41,0,-1925,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,827,3.55,0.32,12,0.08,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2145,-12.96,20230925,1759,6.14,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,100322,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,8,2,0.43,8167176,4392,2.21,1851,1865,1851,2410,1300,1857,1859.56,4.41,0,-364,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,826,3.55,0.32,12,0.01,526.00,5879.00,2185,20230922,-14.65,1759,20240805,6.03,2035,-8.35,20240229,1759,6.03,20240805,2145,-13.05,20230925,1759,6.03,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240925,090321,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1857,0,3,0.00,85152,46,0.02,1851,1857,1851,2410,1300,1857,1851.13,4.41,0,-6,1898,1877,1844,1823,1790,1888,1834,269,553,500,1330,1,1,44282310,822,3.53,0.32,12,0.00,526.00,5879.00,2185,20230922,-15.01,1759,20240805,5.57,2035,-8.75,20240229,1759,5.57,20240805,2145,-13.43,20230925,1759,5.57,20240805,1.60,N,016090,500,269 억,,1951544,N,N,0,N,00,N
20240924,160319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1857,42,2,2.31,365786658,198901,103.25,1811,1865,1811,2355,1271,1815,1839.04,4.37,0,15034,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,822,3.53,0.32,12,0.45,526.00,5879.00,2185,20230922,-15.01,1759,20240805,5.57,2035,-8.75,20240229,1759,5.57,20240805,2145,-13.43,20230925,1759,5.57,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,150318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,32,2,1.76,361235194,196442,101.97,1811,1865,1811,2355,1271,1815,1838.89,4.37,0,14882,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,818,3.51,0.31,12,0.44,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2145,-13.89,20230925,1759,5.00,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,140318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,49,2,2.70,310268384,168935,87.69,1811,1865,1811,2355,1271,1815,1836.61,4.37,0,9282,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,825,3.54,0.32,12,0.38,526.00,5879.00,2185,20230922,-14.69,1759,20240805,5.97,2035,-8.40,20240229,1759,5.97,20240805,2145,-13.10,20230925,1759,5.97,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,130319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1858,43,2,2.37,300832535,163862,85.06,1811,1865,1811,2355,1271,1815,1835.89,4.37,0,9275,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,823,3.53,0.32,12,0.37,526.00,5879.00,2185,20230922,-14.97,1759,20240805,5.63,2035,-8.70,20240229,1759,5.63,20240805,2145,-13.38,20230925,1759,5.63,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,120319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1854,39,2,2.15,273075241,148894,77.29,1811,1854,1811,2355,1271,1815,1834.02,4.37,0,8858,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,821,3.52,0.32,12,0.34,526.00,5879.00,2185,20230922,-15.15,1759,20240805,5.40,2035,-8.89,20240229,1759,5.40,20240805,2145,-13.57,20230925,1759,5.40,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,110319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1852,37,2,2.04,260578918,142133,73.78,1811,1852,1811,2355,1271,1815,1833.35,4.37,0,8762,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,820,3.52,0.32,12,0.32,526.00,5879.00,2185,20230922,-15.24,1759,20240805,5.29,2035,-8.99,20240229,1759,5.29,20240805,2145,-13.66,20230925,1759,5.29,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,100318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1821,6,2,0.33,77183864,42452,22.04,1811,1829,1811,2355,1271,1815,1818.14,4.37,0,-299,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,806,3.46,0.31,12,0.10,526.00,5879.00,2185,20230922,-16.66,1759,20240805,3.52,2035,-10.52,20240229,1759,3.52,20240805,2145,-15.10,20230925,1759,3.52,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240924,090317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,4,2,0.22,172373,95,0.05,1811,1819,1811,2355,1271,1815,1814.45,4.37,0,-6,1849,1832,1818,1801,1787,1840,1809,269,540,500,1300,1,1,44282310,805,3.46,0.31,12,0.00,526.00,5879.00,2185,20230922,-16.75,1759,20240805,3.41,2035,-10.61,20240229,1759,3.41,20240805,2145,-15.20,20230925,1759,3.41,20240805,1.59,N,016090,500,269 억,,1933869,N,N,0,N,00,N
20240923,160318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1815,13,2,0.72,349872530,192625,257.11,1804,1835,1804,2340,1262,1802,1816.34,4.37,0,-1987,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,804,3.45,0.31,12,0.43,526.00,5879.00,2185,20230922,-16.93,1759,20240805,3.18,2035,-10.81,20240229,1759,3.18,20240805,2145,-15.38,20230925,1759,3.18,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,150319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1813,11,2,0.61,338479765,186343,248.73,1804,1835,1804,2340,1262,1802,1816.43,4.37,0,-97,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,803,3.45,0.31,12,0.42,526.00,5879.00,2185,20230922,-17.03,1759,20240805,3.07,2035,-10.91,20240229,1759,3.07,20240805,2145,-15.48,20230925,1759,3.07,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,140320,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1812,10,2,0.55,298734718,164402,219.44,1804,1835,1804,2340,1262,1802,1817.10,4.37,0,-2501,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,802,3.44,0.31,12,0.37,526.00,5879.00,2185,20230922,-17.07,1759,20240805,3.01,2035,-10.96,20240229,1759,3.01,20240805,2145,-15.52,20230925,1759,3.01,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,130318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1814,12,2,0.67,290628543,159931,213.47,1804,1835,1804,2340,1262,1802,1817.21,4.37,0,-2472,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,803,3.45,0.31,12,0.36,526.00,5879.00,2185,20230922,-16.98,1759,20240805,3.13,2035,-10.86,20240229,1759,3.13,20240805,2145,-15.43,20230925,1759,3.13,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,120318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1815,13,2,0.72,248720873,136828,182.64,1804,1835,1804,2340,1262,1802,1817.76,4.37,0,8691,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,804,3.45,0.31,12,0.31,526.00,5879.00,2185,20230922,-16.93,1759,20240805,3.18,2035,-10.81,20240229,1759,3.18,20240805,2145,-15.38,20230925,1759,3.18,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,110319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1814,12,2,0.67,226028432,124320,165.94,1804,1835,1804,2340,1262,1802,1818.12,4.37,0,14301,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,803,3.45,0.31,12,0.28,526.00,5879.00,2185,20230922,-16.98,1759,20240805,3.13,2035,-10.86,20240229,1759,3.13,20240805,2145,-15.43,20230925,1759,3.13,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,100318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1810,8,2,0.44,156687891,86058,114.87,1804,1835,1804,2340,1262,1802,1820.72,4.37,0,11054,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,802,3.44,0.31,12,0.19,526.00,5879.00,2185,20230922,-17.16,1759,20240805,2.90,2035,-11.06,20240229,1759,2.90,20240805,2145,-15.62,20230925,1759,2.90,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240923,090317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,6,2,0.33,4243665,2345,3.13,1804,1811,1804,2340,1262,1802,1809.67,4.37,0,1232,1811,1806,1801,1796,1791,1804,1794,269,538,500,1290,1,1,44282310,801,3.44,0.31,12,0.01,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2145,-15.71,20230925,1759,2.79,20240805,1.58,N,016090,500,269 억,,1934195,N,N,69,N,00,N
20240913,160305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1815,7,2,0.39,146067019,80997,90.14,1815,1815,1798,2350,1266,1808,1803.29,4.38,0,-2568,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,804,3.45,0.31,12,0.18,526.00,5879.00,2185,20230922,-16.93,1759,20240805,3.18,2035,-10.81,20240229,1759,3.18,20240805,2185,-16.93,20230922,1759,3.18,20240805,1.59,N,016090,500,269 억,,1940617,N,N,3,N,00,N
20240913,150308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,-2,5,-0.11,135783517,75322,83.82,1815,1815,1798,2350,1266,1808,1802.71,4.38,0,-2279,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,800,3.43,0.31,12,0.17,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,140309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1807,-1,5,-0.06,122930682,68194,75.89,1815,1815,1798,2350,1266,1808,1802.66,4.38,0,-1207,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,800,3.44,0.31,12,0.15,526.00,5879.00,2185,20230922,-17.30,1759,20240805,2.73,2035,-11.20,20240229,1759,2.73,20240805,2185,-17.30,20230922,1759,2.73,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,130307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,-2,5,-0.11,118355028,65658,73.07,1815,1815,1798,2350,1266,1808,1802.60,4.38,0,-993,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,800,3.43,0.31,12,0.15,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,120307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1802,-6,5,-0.33,98059093,54383,60.52,1815,1815,1799,2350,1266,1808,1803.12,4.38,0,-1065,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,798,3.43,0.31,12,0.12,526.00,5879.00,2185,20230922,-17.53,1759,20240805,2.44,2035,-11.45,20240229,1759,2.44,20240805,2185,-17.53,20230922,1759,2.44,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,110308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1804,-4,5,-0.22,67176084,37238,41.44,1815,1815,1799,2350,1266,1808,1803.97,4.38,0,359,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,799,3.43,0.31,12,0.08,526.00,5879.00,2185,20230922,-17.44,1759,20240805,2.56,2035,-11.35,20240229,1759,2.56,20240805,2185,-17.44,20230922,1759,2.56,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,100308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1802,-6,5,-0.33,42446965,23530,26.18,1815,1815,1799,2350,1266,1808,1803.95,4.38,0,417,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,798,3.43,0.31,12,0.05,526.00,5879.00,2185,20230922,-17.53,1759,20240805,2.44,2035,-11.45,20240229,1759,2.44,20240805,2185,-17.53,20230922,1759,2.44,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240913,090309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1814,6,2,0.33,101585,56,0.06,1815,1815,1814,2350,1266,1808,1814.02,4.38,0,-55,1832,1819,1804,1791,1776,1826,1798,269,542,500,1300,1,1,44282310,803,3.45,0.31,12,0.00,526.00,5879.00,2185,20230922,-16.98,1759,20240805,3.13,2035,-10.86,20240229,1759,3.13,20240805,2185,-16.98,20230922,1759,3.13,20240805,1.59,N,016090,500,269 억,,1940617,N,N,75,N,00,N
20240912,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,19,2,1.06,162235180,89861,182.93,1789,1817,1789,2325,1253,1789,1805.40,4.43,0,-23044,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,801,3.44,0.31,12,0.20,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2185,-17.25,20230922,1759,2.79,20240805,1.57,N,016090,500,269 억,,1963661,N,N,75,N,00,N
20240912,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,17,2,0.95,156369349,86619,176.33,1789,1817,1789,2325,1253,1789,1805.25,4.43,0,-21211,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,800,3.43,0.31,12,0.20,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,140307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1804,15,2,0.84,134266854,74391,151.44,1789,1817,1789,2325,1253,1789,1804.88,4.43,0,-17557,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,799,3.43,0.31,12,0.17,526.00,5879.00,2185,20230922,-17.44,1759,20240805,2.56,2035,-11.35,20240229,1759,2.56,20240805,2185,-17.44,20230922,1759,2.56,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,130305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,17,2,0.95,102937713,56990,116.02,1789,1817,1789,2325,1253,1789,1806.24,4.43,0,-18283,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,800,3.43,0.31,12,0.13,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,120305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,17,2,0.95,90823037,50288,102.37,1789,1817,1789,2325,1253,1789,1806.06,4.43,0,-13724,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,800,3.43,0.31,12,0.11,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,110305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,17,2,0.95,55172636,30580,62.25,1789,1812,1789,2325,1253,1789,1804.21,4.43,0,-5204,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,800,3.43,0.31,12,0.07,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,100306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1795,6,2,0.34,28277634,15686,31.93,1789,1812,1789,2325,1253,1789,1802.73,4.43,0,-3915,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,795,3.41,0.31,12,0.04,526.00,5879.00,2185,20230922,-17.85,1759,20240805,2.05,2035,-11.79,20240229,1759,2.05,20240805,2185,-17.85,20230922,1759,2.05,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240912,090306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1799,10,2,0.56,206866,115,0.23,1789,1799,1789,2325,1253,1789,1798.83,4.43,0,-113,1823,1806,1793,1776,1763,1799,1769,269,536,500,1280,1,1,44282310,797,3.42,0.31,12,0.00,526.00,5879.00,2185,20230922,-17.67,1759,20240805,2.27,2035,-11.60,20240229,1759,2.27,20240805,2185,-17.67,20230922,1759,2.27,20240805,1.57,N,016090,500,269 억,,1963661,N,N,0,N,00,N
20240911,160303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1789,-11,5,-0.61,88190706,49121,53.76,1798,1810,1780,2340,1260,1800,1795.38,4.46,0,-13197,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,792,3.40,0.30,12,0.11,526.00,5879.00,2185,20230922,-18.12,1759,20240805,1.71,2035,-12.09,20240229,1759,1.71,20240805,2185,-18.12,20230922,1759,1.71,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1785,-15,5,-0.83,79292957,44132,48.30,1798,1810,1784,2340,1260,1800,1796.72,4.46,0,-12011,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,790,3.39,0.30,12,0.10,526.00,5879.00,2185,20230922,-18.31,1759,20240805,1.48,2035,-12.29,20240229,1759,1.48,20240805,2185,-18.31,20230922,1759,1.48,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,140304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1793,-7,5,-0.39,67128919,37332,40.86,1798,1810,1792,2340,1260,1800,1798.16,4.46,0,-8673,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,794,3.41,0.30,12,0.08,526.00,5879.00,2185,20230922,-17.94,1759,20240805,1.93,2035,-11.89,20240229,1759,1.93,20240805,2185,-17.94,20230922,1759,1.93,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1796,-4,5,-0.22,64303084,35757,39.14,1798,1810,1793,2340,1260,1800,1798.34,4.46,0,-7960,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,795,3.41,0.31,12,0.08,526.00,5879.00,2185,20230922,-17.80,1759,20240805,2.10,2035,-11.74,20240229,1759,2.10,20240805,2185,-17.80,20230922,1759,2.10,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,120306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1795,-5,5,-0.28,59577508,33124,36.26,1798,1810,1793,2340,1260,1800,1798.62,4.46,0,-7300,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,795,3.41,0.31,12,0.07,526.00,5879.00,2185,20230922,-17.85,1759,20240805,2.05,2035,-11.79,20240229,1759,2.05,20240805,2185,-17.85,20230922,1759,2.05,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1800,0,3,0.00,29300353,16282,17.82,1798,1810,1797,2340,1260,1800,1799.55,4.46,0,-5014,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,797,3.42,0.31,12,0.04,526.00,5879.00,2185,20230922,-17.62,1759,20240805,2.33,2035,-11.55,20240229,1759,2.33,20240805,2185,-17.62,20230922,1759,2.33,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1801,1,2,0.06,19843076,11025,12.07,1798,1810,1797,2340,1260,1800,1799.83,4.46,0,-2859,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,798,3.42,0.31,12,0.02,526.00,5879.00,2185,20230922,-17.57,1759,20240805,2.39,2035,-11.50,20240229,1759,2.39,20240805,2185,-17.57,20230922,1759,2.39,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240911,090304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1800,0,3,0.00,1819598,1012,1.11,1798,1800,1798,2340,1260,1800,1798.02,4.46,0,-311,1833,1816,1808,1791,1783,1812,1787,269,540,500,1290,1,1,44282310,797,3.42,0.31,12,0.00,526.00,5879.00,2185,20230922,-17.62,1759,20240805,2.33,2035,-11.55,20240229,1759,2.33,20240805,2185,-17.62,20230922,1759,2.33,20240805,1.58,N,016090,500,269 억,,1976858,N,N,0,N,00,N
20240910,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1800,-19,5,-1.04,165102875,91342,48.61,1820,1825,1800,2360,1274,1819,1807.52,4.52,0,-26401,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,797,3.42,0.31,12,0.21,526.00,5879.00,2185,20230922,-17.62,1759,20240805,2.33,2035,-11.55,20240229,1759,2.33,20240805,2185,-17.62,20230922,1759,2.33,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,150304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1804,-15,5,-0.82,135511708,74911,39.87,1820,1825,1801,2360,1274,1819,1808.97,4.52,0,-24958,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,799,3.43,0.31,12,0.17,526.00,5879.00,2185,20230922,-17.44,1759,20240805,2.56,2035,-11.35,20240229,1759,2.56,20240805,2185,-17.44,20230922,1759,2.56,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,-13,5,-0.71,88441910,48823,25.99,1820,1825,1804,2360,1274,1819,1811.48,4.52,0,-17533,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,800,3.43,0.31,12,0.11,526.00,5879.00,2185,20230922,-17.35,1759,20240805,2.67,2035,-11.25,20240229,1759,2.67,20240805,2185,-17.35,20230922,1759,2.67,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,-11,5,-0.60,77268886,42640,22.69,1820,1825,1806,2360,1274,1819,1812.12,4.52,0,-13356,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,801,3.44,0.31,12,0.10,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2185,-17.25,20230922,1759,2.79,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,120301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1807,-12,5,-0.66,68340327,37699,20.06,1820,1825,1806,2360,1274,1819,1812.79,4.52,0,-13079,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,800,3.44,0.31,12,0.09,526.00,5879.00,2185,20230922,-17.30,1759,20240805,2.73,2035,-11.20,20240229,1759,2.73,20240805,2185,-17.30,20230922,1759,2.73,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,-11,5,-0.60,65335255,36036,19.18,1820,1825,1807,2360,1274,1819,1813.06,4.52,0,-12923,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,801,3.44,0.31,12,0.08,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2185,-17.25,20230922,1759,2.79,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,100302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,0,3,0.00,7060576,3885,2.07,1820,1825,1815,2360,1274,1819,1817.39,4.52,0,-583,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,805,3.46,0.31,12,0.01,526.00,5879.00,2185,20230922,-16.75,1759,20240805,3.41,2035,-10.61,20240229,1759,3.41,20240805,2185,-16.75,20230922,1759,3.41,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240910,090301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1820,1,2,0.05,43680,24,0.01,1820,1820,1820,2360,1274,1819,1820.00,4.52,0,4,1842,1830,1814,1802,1786,1822,1794,269,541,500,1300,1,1,44282310,806,3.46,0.31,12,0.00,526.00,5879.00,2185,20230922,-16.70,1759,20240805,3.47,2035,-10.57,20240229,1759,3.47,20240805,2185,-16.70,20230922,1759,3.47,20240805,1.58,N,016090,500,269 억,,2003317,N,N,0,N,00,N
20240909,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,-8,5,-0.44,339243941,187773,195.71,1826,1826,1798,2375,1279,1827,1806.67,4.48,0,19911,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,805,3.46,0.31,12,0.42,526.00,5879.00,2185,20230922,-16.75,1759,20240805,3.41,2035,-10.61,20240229,1759,3.41,20240805,2185,-16.75,20230922,1759,3.41,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1820,-7,5,-0.38,333878246,184823,192.64,1826,1826,1798,2375,1279,1827,1806.48,4.48,0,19915,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,806,3.46,0.31,12,0.42,526.00,5879.00,2185,20230922,-16.70,1759,20240805,3.47,2035,-10.57,20240229,1759,3.47,20240805,2185,-16.70,20230922,1759,3.47,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1818,-9,5,-0.49,289252295,160279,167.06,1826,1826,1798,2375,1279,1827,1804.68,4.48,0,16221,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,805,3.46,0.31,12,0.36,526.00,5879.00,2185,20230922,-16.80,1759,20240805,3.35,2035,-10.66,20240229,1759,3.35,20240805,2185,-16.80,20230922,1759,3.35,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1813,-14,5,-0.77,263665670,146170,152.35,1826,1826,1798,2375,1279,1827,1803.83,4.48,0,21559,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,803,3.45,0.31,12,0.33,526.00,5879.00,2185,20230922,-17.03,1759,20240805,3.07,2035,-10.91,20240229,1759,3.07,20240805,2185,-17.03,20230922,1759,3.07,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1809,-18,5,-0.99,230161270,127659,133.06,1826,1826,1798,2375,1279,1827,1802.94,4.48,0,20676,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,801,3.44,0.31,12,0.29,526.00,5879.00,2185,20230922,-17.21,1759,20240805,2.84,2035,-11.11,20240229,1759,2.84,20240805,2185,-17.21,20230922,1759,2.84,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1808,-19,5,-1.04,197723307,109703,114.34,1826,1826,1798,2375,1279,1827,1802.35,4.48,0,20161,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,801,3.44,0.31,12,0.25,526.00,5879.00,2185,20230922,-17.25,1759,20240805,2.79,2035,-11.15,20240229,1759,2.79,20240805,2185,-17.25,20230922,1759,2.79,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1803,-24,5,-1.31,125173553,69474,72.41,1826,1826,1798,2375,1279,1827,1801.73,4.48,0,19502,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,798,3.43,0.31,12,0.16,526.00,5879.00,2185,20230922,-17.48,1759,20240805,2.50,2035,-11.40,20240229,1759,2.50,20240805,2185,-17.48,20230922,1759,2.50,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240909,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1826,-1,5,-0.05,1403656,773,0.81,1826,1826,1814,2375,1279,1827,1815.86,4.48,0,-18,1865,1846,1830,1811,1795,1838,1803,269,548,500,1310,1,1,44282310,809,3.47,0.31,12,0.00,526.00,5879.00,2185,20230922,-16.43,1759,20240805,3.81,2035,-10.27,20240229,1759,3.81,20240805,2185,-16.43,20230922,1759,3.81,20240805,1.63,N,016090,500,269 억,,1984921,N,N,0,N,00,N
20240906,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,-10,5,-0.54,174908586,95943,39.59,1849,1849,1814,2385,1286,1837,1823.05,4.47,0,5307,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,809,3.47,0.31,12,0.22,526.00,5879.00,2185,20230922,-16.38,1759,20240805,3.87,2035,-10.22,20240229,1759,3.87,20240805,2185,-16.38,20230922,1759,3.87,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,-10,5,-0.54,161222852,88444,36.50,1849,1849,1814,2385,1286,1837,1822.88,4.47,0,5021,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,809,3.47,0.31,12,0.20,526.00,5879.00,2185,20230922,-16.38,1759,20240805,3.87,2035,-10.22,20240229,1759,3.87,20240805,2185,-16.38,20230922,1759,3.87,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,-5,5,-0.27,140349336,77011,31.78,1849,1849,1814,2385,1286,1837,1822.46,4.47,0,4207,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,811,3.48,0.31,12,0.17,526.00,5879.00,2185,20230922,-16.16,1759,20240805,4.15,2035,-9.98,20240229,1759,4.15,20240805,2185,-16.16,20230922,1759,4.15,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,-10,5,-0.54,137004783,75184,31.03,1849,1849,1814,2385,1286,1837,1822.26,4.47,0,4201,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,809,3.47,0.31,12,0.17,526.00,5879.00,2185,20230922,-16.38,1759,20240805,3.87,2035,-10.22,20240229,1759,3.87,20240805,2185,-16.38,20230922,1759,3.87,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1830,-7,5,-0.38,128807049,70688,29.17,1849,1849,1814,2385,1286,1837,1822.19,4.47,0,4247,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,810,3.48,0.31,12,0.16,526.00,5879.00,2185,20230922,-16.25,1759,20240805,4.04,2035,-10.07,20240229,1759,4.04,20240805,2185,-16.25,20230922,1759,4.04,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1826,-11,5,-0.60,100804389,55328,22.83,1849,1849,1814,2385,1286,1837,1821.94,4.47,0,4204,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,809,3.47,0.31,12,0.12,526.00,5879.00,2185,20230922,-16.43,1759,20240805,3.81,2035,-10.27,20240229,1759,3.81,20240805,2185,-16.43,20230922,1759,3.81,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1830,-7,5,-0.38,21115717,11502,4.75,1849,1849,1830,2385,1286,1837,1835.83,4.47,0,-2647,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,810,3.48,0.31,12,0.03,526.00,5879.00,2185,20230922,-16.25,1759,20240805,4.04,2035,-10.07,20240229,1759,4.04,20240805,2185,-16.25,20230922,1759,4.04,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240906,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1838,1,2,0.05,1849089,1001,0.41,1849,1849,1838,2385,1286,1837,1847.24,4.47,0,54,1901,1869,1848,1816,1795,1858,1805,269,548,500,1320,1,1,44282310,814,3.49,0.31,12,0.00,526.00,5879.00,2185,20230922,-15.88,1759,20240805,4.49,2035,-9.68,20240229,1759,4.49,20240805,2185,-15.88,20230922,1759,4.49,20240805,1.65,N,016090,500,269 억,,1979771,N,N,0,N,00,N
20240905,160254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1837,4,2,0.22,448695701,242094,207.13,1838,1880,1827,2380,1284,1833,1853.42,4.42,0,23069,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,813,3.49,0.31,12,0.55,526.00,5879.00,2185,20230922,-15.93,1759,20240805,4.43,2035,-9.73,20240229,1759,4.43,20240805,2185,-15.93,20230922,1759,4.43,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1846,13,2,0.71,429521754,231681,198.22,1838,1880,1827,2380,1284,1833,1853.94,4.42,0,23131,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,817,3.51,0.31,12,0.52,526.00,5879.00,2185,20230922,-15.51,1759,20240805,4.95,2035,-9.29,20240229,1759,4.95,20240805,2185,-15.51,20230922,1759,4.95,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1849,16,2,0.87,387507140,208946,178.77,1838,1880,1827,2380,1284,1833,1854.58,4.42,0,22987,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,819,3.52,0.31,12,0.47,526.00,5879.00,2185,20230922,-15.38,1759,20240805,5.12,2035,-9.14,20240229,1759,5.12,20240805,2185,-15.38,20230922,1759,5.12,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1847,14,2,0.76,322936030,174062,148.92,1838,1880,1827,2380,1284,1833,1855.29,4.42,0,25280,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,818,3.51,0.31,12,0.39,526.00,5879.00,2185,20230922,-15.47,1759,20240805,5.00,2035,-9.24,20240229,1759,5.00,20240805,2185,-15.47,20230922,1759,5.00,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1862,29,2,1.58,152228769,82411,70.51,1838,1865,1827,2380,1284,1833,1847.19,4.42,0,12586,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,825,3.54,0.32,12,0.19,526.00,5879.00,2185,20230922,-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,,1956774,N,N,1,N,00,N
20240905,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1848,15,2,0.82,92820444,50289,43.03,1838,1860,1827,2380,1284,1833,1845.74,4.42,0,3806,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,818,3.51,0.31,12,0.11,526.00,5879.00,2185,20230922,-15.42,1759,20240805,5.06,2035,-9.19,20240229,1759,5.06,20240805,2185,-15.42,20230922,1759,5.06,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1846,13,2,0.71,25141804,13655,11.68,1838,1849,1827,2380,1284,1833,1841.22,4.42,0,934,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,817,3.51,0.31,12,0.03,526.00,5879.00,2185,20230922,-15.51,1759,20240805,4.95,2035,-9.29,20240229,1759,4.95,20240805,2185,-15.51,20230922,1759,4.95,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240905,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1838,5,2,0.27,1838,1,0.00,1838,1838,1838,2380,1284,1833,1838.00,4.42,0,0,1882,1857,1842,1817,1802,1850,1810,269,547,500,1310,1,1,44282310,814,3.49,0.31,12,0.00,526.00,5879.00,2185,20230922,-15.88,1759,20240805,4.49,2035,-9.68,20240229,1759,4.49,20240805,2185,-15.88,20230922,1759,4.49,20240805,1.66,N,016090,500,269 억,,1956774,N,N,1,N,00,N
20240904,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1833,-37,5,-1.98,214493347,116883,328.62,1867,1867,1827,2430,1309,1870,1835.11,4.42,0,-2475,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,812,3.48,0.31,12,0.26,526.00,5879.00,2185,20230922,-16.11,1759,20240805,4.21,2035,-9.93,20240229,1759,4.21,20240805,2185,-16.11,20230922,1759,4.21,20240805,1.66,N,016090,500,269 억,,1959250,N,N,1,N,00,N
20240904,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1833,-37,5,-1.98,204626894,111493,313.46,1867,1867,1827,2430,1309,1870,1835.33,4.42,0,-2468,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,812,3.48,0.31,12,0.25,526.00,5879.00,2185,20230922,-16.11,1759,20240805,4.21,2035,-9.93,20240229,1759,4.21,20240805,2185,-16.11,20230922,1759,4.21,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1831,-39,5,-2.09,190387834,103707,291.57,1867,1867,1827,2430,1309,1870,1835.82,4.42,0,-2334,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,811,3.48,0.31,12,0.23,526.00,5879.00,2185,20230922,-16.20,1759,20240805,4.09,2035,-10.02,20240229,1759,4.09,20240805,2185,-16.20,20230922,1759,4.09,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,130254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,-38,5,-2.03,152593927,83053,233.50,1867,1867,1828,2430,1309,1870,1837.31,4.42,0,-1015,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,811,3.48,0.31,12,0.19,526.00,5879.00,2185,20230922,-16.16,1759,20240805,4.15,2035,-9.98,20240229,1759,4.15,20240805,2185,-16.16,20230922,1759,4.15,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,120253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1836,-34,5,-1.82,92049414,50129,140.94,1867,1867,1828,2430,1309,1870,1836.25,4.42,0,-2098,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,813,3.49,0.31,12,0.11,526.00,5879.00,2185,20230922,-15.97,1759,20240805,4.38,2035,-9.78,20240229,1759,4.38,20240805,2185,-15.97,20230922,1759,4.38,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,-38,5,-2.03,66218612,36058,101.38,1867,1867,1828,2430,1309,1870,1836.45,4.42,0,-1949,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,811,3.48,0.31,12,0.08,526.00,5879.00,2185,20230922,-16.16,1759,20240805,4.15,2035,-9.98,20240229,1759,4.15,20240805,2185,-16.16,20230922,1759,4.15,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,-38,5,-2.03,40713655,22168,62.33,1867,1867,1828,2430,1309,1870,1836.60,4.42,0,-1510,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,811,3.48,0.31,12,0.05,526.00,5879.00,2185,20230922,-16.16,1759,20240805,4.15,2035,-9.98,20240229,1759,4.15,20240805,2185,-16.16,20230922,1759,4.15,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240904,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,-3,5,-0.16,3780639,2028,5.70,1867,1867,1852,2430,1309,1870,1864.22,4.42,0,-4,1893,1881,1868,1856,1843,1875,1850,269,560,500,1340,1,1,44282310,827,3.55,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2185,-14.55,20230922,1759,6.14,20240805,1.66,N,016090,500,269 억,,1959250,N,N,9,N,00,N
20240903,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1870,-2,5,-0.11,66540028,35568,138.24,1872,1880,1855,2430,1311,1872,1870.78,4.42,0,-99,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,828,3.56,0.32,12,0.08,526.00,5879.00,2185,20230922,-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,,1959349,N,N,9,N,00,N
20240903,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,-8,5,-0.43,66170060,35370,137.47,1872,1880,1855,2430,1311,1872,1870.80,4.42,0,-127,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,825,3.54,0.32,12,0.08,526.00,5879.00,2185,20230922,-14.69,1759,20240805,5.97,2035,-8.40,20240229,1759,5.97,20240805,2185,-14.69,20230922,1759,5.97,20240805,1.66,N,016090,500,269 억,,1959349,N,N,3,N,00,N
20240903,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1861,-11,5,-0.59,65231996,34867,135.52,1872,1880,1855,2430,1311,1872,1870.88,4.42,0,-153,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,824,3.54,0.32,12,0.08,526.00,5879.00,2185,20230922,-14.83,1759,20240805,5.80,2035,-8.55,20240229,1759,5.80,20240805,2185,-14.83,20230922,1759,5.80,20240805,1.66,N,016090,500,269 억,,1959349,N,N,3,N,00,N
20240903,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1875,3,2,0.16,49321778,26356,102.44,1872,1880,1855,2430,1311,1872,1871.37,4.42,0,-153,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,830,3.56,0.32,12,0.06,526.00,5879.00,2185,20230922,-14.19,1759,20240805,6.59,2035,-7.86,20240229,1759,6.59,20240805,2185,-14.19,20230922,1759,6.59,20240805,1.66,N,016090,500,269 억,,1959349,N,N,3,N,00,N
20240903,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,0,3,0.00,41596575,22229,86.40,1872,1880,1855,2430,1311,1872,1871.28,4.42,0,-153,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,829,3.56,0.32,12,0.05,526.00,5879.00,2185,20230922,-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,,1959349,N,N,3,N,00,N
20240903,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,0,3,0.00,40733813,21768,84.60,1872,1880,1855,2430,1311,1872,1871.27,4.42,0,-153,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,829,3.56,0.32,12,0.05,526.00,5879.00,2185,20230922,-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,,1959349,N,N,3,N,00,N
20240903,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,0,3,0.00,26690194,14264,55.44,1872,1880,1855,2430,1311,1872,1871.16,4.42,0,-153,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,829,3.56,0.32,12,0.03,526.00,5879.00,2185,20230922,-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,,1959349,N,N,3,N,00,N
20240903,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1880,8,2,0.43,4076290,2188,8.50,1872,1880,1855,2430,1311,1872,1863.02,4.42,0,-7,1889,1880,1870,1861,1851,1875,1856,269,558,500,1340,1,1,44282310,833,3.57,0.32,12,0.00,526.00,5879.00,2185,20230922,-13.96,1759,20240805,6.88,2035,-7.62,20240229,1759,6.88,20240805,2185,-13.96,20230922,1759,6.88,20240805,1.66,N,016090,500,269 억,,1959349,N,N,3,N,00,N
20240902,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-8,5,-0.43,48008639,25729,132.75,1879,1879,1860,2440,1316,1880,1865.83,4.43,0,-1298,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,829,3.56,0.32,12,0.06,526.00,5879.00,2185,20230922,-14.32,1759,20240805,6.42,2035,-8.01,20240229,1759,6.42,20240805,2185,-14.32,20230922,1759,6.42,20240805,1.66,N,016090,500,269 억,,1961766,N,N,3,N,00,N
20240902,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1865,-15,5,-0.80,42284714,22666,116.94,1879,1879,1860,2440,1316,1880,1865.56,4.43,0,-1298,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,826,3.55,0.32,12,0.05,526.00,5879.00,2185,20230922,-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,,1961766,N,N,3,N,00,N
20240902,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1867,-13,5,-0.69,31443383,16851,86.94,1879,1879,1860,2440,1316,1880,1865.97,4.43,0,-884,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,827,3.55,0.32,12,0.04,526.00,5879.00,2185,20230922,-14.55,1759,20240805,6.14,2035,-8.26,20240229,1759,6.14,20240805,2185,-14.55,20230922,1759,6.14,20240805,1.66,N,016090,500,269 억,,1961766,N,N,3,N,00,N
20240902,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1866,-14,5,-0.74,28110048,15065,77.73,1879,1879,1860,2440,1316,1880,1865.92,4.43,0,-883,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,826,3.55,0.32,12,0.03,526.00,5879.00,2185,20230922,-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,,1961766,N,N,3,N,00,N
20240902,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,-16,5,-0.85,24601276,13183,68.02,1879,1879,1860,2440,1316,1880,1866.14,4.43,0,-883,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,825,3.54,0.32,12,0.03,526.00,5879.00,2185,20230922,-14.69,1759,20240805,5.97,2035,-8.40,20240229,1759,5.97,20240805,2185,-14.69,20230922,1759,5.97,20240805,1.66,N,016090,500,269 억,,1961766,N,N,3,N,00,N
20240902,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1863,-17,5,-0.90,20641567,11059,57.06,1879,1879,1860,2440,1316,1880,1866.49,4.43,0,-823,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,825,3.54,0.32,12,0.02,526.00,5879.00,2185,20230922,-14.74,1759,20240805,5.91,2035,-8.45,20240229,1759,5.91,20240805,2185,-14.74,20230922,1759,5.91,20240805,1.66,N,016090,500,269 억,,1961766,N,N,3,N,00,N
20240902,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1872,-8,5,-0.43,2104366,1125,5.80,1879,1879,1870,2440,1316,1880,1870.55,4.43,0,-12,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,829,3.56,0.32,12,0.00,526.00,5879.00,2185,20230922,-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,,1961766,N,N,3,N,00,N
20240902,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1879,-1,5,-0.05,90192,48,0.25,1879,1879,1879,2440,1316,1880,1879.00,4.43,0,0,1894,1886,1877,1869,1860,1891,1874,269,560,500,1350,1,1,44282310,832,3.57,0.32,12,0.00,526.00,5879.00,2185,20230922,-14.00,1759,20240805,6.82,2035,-7.67,20240229,1759,6.82,20240805,2185,-14.00,20230922,1759,6.82,20240805,1.66,N,016090,500,269 억,,1961766,N,N,3,N,00,N