KissMeData/090370/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-25	5	-1.10	27746040	12213	74.10	2325	2325	2240	2955	1595	2275	2271.84	-1062	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	560	-10.92	0.71	12	0.05	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
3	20231130	150742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-25	5	-1.10	27467020	12089	73.35	2325	2325	2240	2955	1595	2275	2272.07	-1061	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	560	-10.92	0.71	12	0.05	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
4	20231130	140738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	23378550	10280	62.37	2325	2325	2240	2955	1595	2275	2274.18	-1030	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.04	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
5	20231130	130735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	10	2	0.44	21756605	9568	58.05	2325	2325	2240	2955	1595	2275	2273.89	-977	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.04	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	621	267.95	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
6	20231130	120747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	16602775	7300	44.29	2325	2325	2240	2955	1595	2275	2274.35	-755	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.03	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
7	20231130	110742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	10	2	0.44	6470305	2846	17.27	2325	2325	2240	2955	1595	2275	2273.47	-554	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	569	-11.09	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	621	267.95	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
8	20231130	100736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	5067820	2229	13.52	2325	2325	2240	2955	1595	2275	2273.58	-301	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
9	20231130	090738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	40	2	1.76	1410645	611	3.71	2325	2325	2240	2955	1595	2275	2308.75	-3	2315	2295	2270	2250	2225	2305	2260	623	680	2500	1450	5	1	24904689	577	-11.24	0.73	12	0.00	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	621	272.79	20221130	0.28	N	090370	2500	622 억	N	N	0	N	N
10	20231129	160733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	37391505	16482	85.95	2245	2290	2245	2935	1585	2260	2268.63	1937	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.07	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
11	20231129	150740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	36397040	16043	83.66	2245	2290	2245	2935	1585	2260	2268.72	1940	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.06	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
12	20231129	140736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	20	2	0.88	31543645	13903	72.50	2245	2290	2245	2935	1585	2260	2268.84	2072	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	568	-11.07	0.72	12	0.06	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
13	20231129	130737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	20	2	0.88	11918855	5248	27.37	2245	2290	2245	2935	1585	2260	2271.12	-232	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	568	-11.07	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
14	20231129	120738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	8830215	3892	20.30	2245	2290	2245	2935	1585	2260	2268.81	-225	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
15	20231129	110738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	15	2	0.66	5919310	2616	13.64	2245	2290	2245	2935	1585	2260	2262.73	-191	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
16	20231129	100736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	4084705	1811	9.44	2245	2275	2245	2935	1585	2260	2255.50	-78	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.01	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
17	20231129	090733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	10	2	0.44	244080	108	0.56	2245	2275	2245	2935	1585	2260	2260.00	45	2326	2292	2271	2237	2216	2287	2232	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221129	0.28	N	090370	2500	622 억	N	N	0	N	N
18	20231128	160734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-45	5	-1.95	43463230	19175	77.56	2260	2305	2250	2995	1615	2305	2266.66	-2038	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	563	-10.97	0.72	12	0.08	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
19	20231128	150647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-40	5	-1.74	40460740	17847	72.18	2260	2305	2250	2995	1615	2305	2267.09	-2020	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	564	-11.00	0.72	12	0.07	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	621	264.73	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
20	20231128	140734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-25	5	-1.08	12603005	5537	22.40	2260	2305	2255	2995	1615	2305	2276.14	-1245	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	568	-11.07	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
21	20231128	130729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-20	5	-0.87	11168430	4906	19.84	2260	2305	2255	2995	1615	2305	2276.48	-1214	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	569	-11.09	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	621	267.95	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
22	20231128	120733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-35	5	-1.52	9552930	4194	16.96	2260	2305	2255	2995	1615	2305	2277.76	-1055	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	565	-11.02	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
23	20231128	110732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-15	5	-0.65	5442520	2379	9.62	2260	2305	2255	2995	1615	2305	2287.73	-1090	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	570	-11.12	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
24	20231128	100732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-5	5	-0.22	4230480	1851	7.49	2260	2305	2255	2995	1615	2305	2285.51	-714	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	573	-11.17	0.73	12	0.01	-206.00	3160.00	4615	20230120	-50.16	1835	20231031	25.34	4615	-50.16	20230120	1835	25.34	20231031	4615	-50.16	20230120	621	270.37	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
25	20231128	090729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-45	5	-1.95	122040	54	0.22	2260	2260	2260	2995	1615	2305	2260.00	-1	2371	2337	2281	2247	2191	2355	2265	623	690	2500	1470	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221128	0.31	N	090370	2500	622 억	N	N	1	N	N
26	20231127	160729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	55	2	2.44	56405865	24724	222.12	2250	2315	2225	2925	1575	2250	2281.41	-4170	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	574	-11.19	0.73	12	0.10	-206.00	3160.00	4615	20230120	-50.05	1835	20231031	25.61	4615	-50.05	20230120	1835	25.61	20231031	4615	-50.05	20230120	621	271.18	20221128	0.32	N	090370	2500	622 억	N	N	1	N	N
27	20231127	150730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	15	2	0.67	54113105	23729	213.18	2250	2315	2225	2925	1575	2250	2280.46	-4141	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	564	-11.00	0.72	12	0.10	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	621	264.73	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
28	20231127	140735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	30	2	1.33	50510065	22153	199.02	2250	2315	2225	2925	1575	2250	2280.06	-3830	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	568	-11.07	0.72	12	0.09	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
29	20231127	130733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	10	2	0.44	26188160	11558	103.84	2250	2315	2225	2925	1575	2250	2265.80	-2520	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.05	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
30	20231127	120735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	20	2	0.89	20549685	9062	81.41	2250	2315	2225	2925	1575	2250	2267.68	-2559	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.04	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
31	20231127	110723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	30	2	1.33	19051275	8407	75.53	2250	2315	2225	2925	1575	2250	2266.12	-2321	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	568	-11.07	0.72	12	0.03	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
32	20231127	100722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	0	3	0.00	10947585	4884	43.88	2250	2255	2225	2925	1575	2250	2241.52	-1776	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	560	-10.92	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
33	20231127	090725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-15	5	-0.67	2971855	1322	11.88	2250	2255	2235	2925	1575	2250	2248.00	-1080	2370	2310	2280	2220	2190	2295	2205	623	675	2500	1440	5	1	24904689	557	-10.85	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	621	259.90	20221128	0.32	N	090370	2500	622 억	N	N	0	N	N
34	20231124	160718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-45	5	-1.96	25302125	11131	26.98	2295	2340	2250	2980	1610	2295	2273.12	-1177	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	560	-10.92	0.71	12	0.04	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
35	20231124	150726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-45	5	-1.96	21623485	9498	23.03	2295	2340	2250	2980	1610	2295	2276.64	-738	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	560	-10.92	0.71	12	0.04	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
36	20231124	140728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-35	5	-1.53	17770165	7792	18.89	2295	2340	2250	2980	1610	2295	2280.57	-73	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.03	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
37	20231124	130723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	5	2	0.22	15194150	6657	16.14	2295	2340	2250	2980	1610	2295	2282.43	575	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	573	-11.17	0.73	12	0.03	-206.00	3160.00	4615	20230120	-50.16	1835	20231031	25.34	4615	-50.16	20230120	1835	25.34	20231031	4615	-50.16	20230120	621	270.37	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
38	20231124	120728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	0	3	0.00	13440885	5894	14.29	2295	2340	2250	2980	1610	2295	2280.44	935	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	572	-11.14	0.73	12	0.02	-206.00	3160.00	4615	20230120	-50.27	1835	20231031	25.07	4615	-50.27	20230120	1835	25.07	20231031	4615	-50.27	20230120	621	269.57	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
39	20231124	110723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	10	2	0.44	12873450	5647	13.69	2295	2340	2250	2980	1610	2295	2279.70	1085	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	574	-11.19	0.73	12	0.02	-206.00	3160.00	4615	20230120	-50.05	1835	20231031	25.61	4615	-50.05	20230120	1835	25.61	20231031	4615	-50.05	20230120	621	271.18	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
40	20231124	100723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-10	5	-0.44	11035950	4850	11.76	2295	2340	2250	2980	1610	2295	2275.45	1663	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	569	-11.09	0.72	12	0.02	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	621	267.95	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
41	20231124	090722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-40	5	-1.74	2737560	1202	2.91	2295	2300	2255	2980	1610	2295	2277.50	-170	2485	2390	2295	2200	2105	2342	2152	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.00	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	621	263.12	20221124	0.31	N	090370	2500	622 억	N	N	0	N	N
42	20231123	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-55	5	-2.34	95418285	41246	76.70	2350	2390	2200	3055	1645	2350	2313.39	-721	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	572	-11.14	0.73	12	0.17	-206.00	3160.00	4615	20230120	-50.27	1835	20231031	25.07	4615	-50.27	20230120	1835	25.07	20231031	4615	-50.27	20230120	621	269.57	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
43	20231123	150738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-60	5	-2.55	88517600	38233	71.10	2350	2390	2200	3055	1645	2350	2315.21	31	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	570	-11.12	0.72	12	0.15	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
44	20231123	140734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-35	5	-1.49	83320620	35969	66.89	2350	2390	2200	3055	1645	2350	2316.46	924	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	577	-11.24	0.73	12	0.14	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	621	272.79	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
45	20231123	130734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	-55	5	-2.34	81500415	35180	65.42	2350	2390	2200	3055	1645	2350	2316.67	934	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	572	-11.14	0.73	12	0.14	-206.00	3160.00	4615	20230120	-50.27	1835	20231031	25.07	4615	-50.27	20230120	1835	25.07	20231031	4615	-50.27	20230120	621	269.57	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
46	20231123	120725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2310	-40	5	-1.70	53335535	22765	42.33	2350	2390	2300	3055	1645	2350	2342.87	-352	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	575	-11.21	0.73	12	0.09	-206.00	3160.00	4615	20230120	-49.95	1835	20231031	25.89	4615	-49.95	20230120	1835	25.89	20231031	4615	-49.95	20230120	621	271.98	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
47	20231123	110742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	-35	5	-1.49	44358675	18888	35.12	2350	2390	2300	3055	1645	2350	2348.51	-397	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	577	-11.24	0.73	12	0.08	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	621	272.79	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
48	20231123	100726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2385	35	2	1.49	22316010	9495	17.66	2350	2390	2310	3055	1645	2350	2350.29	-668	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	594	-11.58	0.75	12	0.04	-206.00	3160.00	4615	20230120	-48.32	1835	20231031	29.97	4615	-48.32	20230120	1835	29.97	20231031	4615	-48.32	20230120	621	284.06	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
49	20231123	090722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	-25	5	-1.06	3235325	1383	2.57	2350	2360	2320	3055	1645	2350	2339.35	118	2516	2432	2306	2222	2096	2475	2265	623	705	2500	1500	5	1	24904689	579	-11.29	0.74	12	0.01	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	621	274.40	20221123	0.31	N	090370	2500	622 억	N	N	2	N	N
50	20231122	160657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	90	2	3.98	124964155	53664	99.43	2255	2390	2180	2935	1585	2260	2328.64	8322	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	585	-11.41	0.74	12	0.22	-206.00	3160.00	4615	20230120	-49.08	1835	20231031	28.07	4615	-49.08	20230120	1835	28.07	20231031	4615	-49.08	20230120	621	278.42	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
51	20231122	150710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	80	2	3.54	117671430	50552	93.67	2255	2390	2180	2935	1585	2260	2327.73	8271	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	583	-11.36	0.74	12	0.20	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	621	276.81	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
52	20231122	140703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	70	2	3.10	59589015	25951	48.08	2255	2335	2180	2935	1585	2260	2296.21	-1163	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	580	-11.31	0.74	12	0.10	-206.00	3160.00	4615	20230120	-49.51	1835	20231031	26.98	4615	-49.51	20230120	1835	26.98	20231031	4615	-49.51	20230120	621	275.20	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
53	20231122	130729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	60	2	2.65	44033900	19263	35.69	2255	2335	2180	2935	1585	2260	2285.93	-1056	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	578	-11.26	0.73	12	0.08	-206.00	3160.00	4615	20230120	-49.73	1835	20231031	26.43	4615	-49.73	20230120	1835	26.43	20231031	4615	-49.73	20230120	621	273.59	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
54	20231122	120732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2315	55	2	2.43	30098615	13232	24.52	2255	2335	2180	2935	1585	2260	2274.68	-815	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	577	-11.24	0.73	12	0.05	-206.00	3160.00	4615	20230120	-49.84	1835	20231031	26.16	4615	-49.84	20230120	1835	26.16	20231031	4615	-49.84	20230120	621	272.79	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
55	20231122	110803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-20	5	-0.88	15201635	6792	12.58	2255	2275	2180	2935	1585	2260	2238.17	933	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	558	-10.87	0.71	12	0.03	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	621	260.71	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
56	20231122	100742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-10	5	-0.44	13324335	5961	11.04	2255	2275	2180	2935	1585	2260	2235.25	1129	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	560	-10.92	0.71	12	0.02	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
57	20231122	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	10	2	0.44	309315	137	0.25	2255	2275	2255	2935	1585	2260	2257.77	-114	2353	2306	2278	2231	2203	2330	2255	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221122	0.31	N	090370	2500	622 억	N	N	2	N	N
58	20231121	160708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-5	5	-0.22	123217505	53878	200.16	2250	2325	2250	2940	1590	2265	2286.98	1943	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.22	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221121	0.31	N	090370	2500	622 억	N	N	2	N	N
59	20231121	150708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	10	2	0.44	114312535	49942	185.54	2250	2325	2250	2940	1590	2265	2288.91	1853	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	567	-11.04	0.72	12	0.20	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
60	20231121	140701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	25	2	1.10	87894150	38334	142.42	2250	2325	2250	2940	1590	2265	2292.85	2437	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	570	-11.12	0.72	12	0.15	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
61	20231121	130655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	25	2	1.10	69707575	30365	112.81	2250	2325	2250	2940	1590	2265	2295.66	2772	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	570	-11.12	0.72	12	0.12	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
62	20231121	120653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	40	2	1.77	50039660	21842	81.15	2250	2315	2250	2940	1590	2265	2290.98	409	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	574	-11.19	0.73	12	0.09	-206.00	3160.00	4615	20230120	-50.05	1835	20231031	25.61	4615	-50.05	20230120	1835	25.61	20231031	4615	-50.05	20230120	621	271.18	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
63	20231121	110652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	20	2	0.88	38470410	16795	62.40	2250	2315	2250	2940	1590	2265	2290.59	240	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	569	-11.09	0.72	12	0.07	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	621	267.95	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
64	20231121	100636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	5	2	0.22	3793760	1677	6.23	2250	2285	2250	2940	1590	2265	2262.23	-77	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	565	-11.02	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
65	20231121	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	0	3	0.00	1290645	573	2.13	2250	2265	2250	2940	1590	2265	2252.43	-66	2338	2301	2248	2211	2158	2320	2230	623	675	2500	1440	5	1	24904689	564	-11.00	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	621	264.73	20221121	0.31	N	090370	2500	622 억	N	N	9	N	N
66	20231120	160651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	-10	5	-0.44	60321580	26899	82.89	2220	2285	2195	2955	1595	2275	2242.52	2023	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	564	-11.00	0.72	12	0.11	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	621	264.73	20221121	0.32	N	090370	2500	622 억	N	N	9	N	N
67	20231120	150655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	55673590	24847	76.57	2220	2285	2195	2955	1595	2275	2240.66	3115	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.10	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
68	20231120	140654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2270	-5	5	-0.22	43754055	19598	60.39	2220	2275	2195	2955	1595	2275	2232.58	1986	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	565	-11.02	0.72	12	0.08	-206.00	3160.00	4615	20230120	-50.81	1835	20231031	23.71	4615	-50.81	20230120	1835	23.71	20231031	4615	-50.81	20230120	621	265.54	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
69	20231120	130650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	-25	5	-1.10	37867440	16993	52.37	2220	2265	2195	2955	1595	2275	2228.41	1766	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	560	-10.92	0.71	12	0.07	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
70	20231120	120652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-45	5	-1.98	28032995	12565	38.72	2220	2265	2195	2955	1595	2275	2231.04	1578	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	555	-10.83	0.71	12	0.05	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	621	259.10	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
71	20231120	110651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-50	5	-2.20	26654060	11948	36.82	2220	2265	2195	2955	1595	2275	2230.84	1463	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	554	-10.80	0.70	12	0.05	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	621	258.29	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
72	20231120	100647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2225	-50	5	-2.20	18942280	8473	26.11	2220	2265	2195	2955	1595	2275	2235.60	1175	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	554	-10.80	0.70	12	0.03	-206.00	3160.00	4615	20230120	-51.79	1835	20231031	21.25	4615	-51.79	20230120	1835	21.25	20231031	4615	-51.79	20230120	621	258.29	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
73	20231120	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2235	-40	5	-1.76	3442630	1554	4.79	2220	2235	2195	2955	1595	2275	2215.33	277	2385	2330	2220	2165	2055	2357	2192	623	680	2500	1450	5	1	24904689	557	-10.85	0.71	12	0.01	-206.00	3160.00	4615	20230120	-51.57	1835	20231031	21.80	4615	-51.57	20230120	1835	21.80	20231031	4615	-51.57	20230120	621	259.90	20221121	0.32	N	090370	2500	622 억	N	N	0	N	N
74	20231117	160707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	30	2	1.34	71623595	32451	27.74	2250	2275	2110	2915	1575	2245	2207.13	-527	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	567	-11.04	0.72	12	0.13	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
75	20231117	150711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2250	5	2	0.22	66689680	30276	25.88	2250	2250	2110	2915	1575	2245	2202.72	-408	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	560	-10.92	0.71	12	0.12	-206.00	3160.00	4615	20230120	-51.25	1835	20231031	22.62	4615	-51.25	20230120	1835	22.62	20231031	4615	-51.25	20230120	621	262.32	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
76	20231117	140708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-25	5	-1.11	47999105	21934	18.75	2250	2250	2110	2915	1575	2245	2188.34	722	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	553	-10.78	0.70	12	0.09	-206.00	3160.00	4615	20230120	-51.90	1835	20231031	20.98	4615	-51.90	20230120	1835	20.98	20231031	4615	-51.90	20230120	621	257.49	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
77	20231117	130707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-45	5	-2.00	39642185	18153	15.52	2250	2250	2110	2915	1575	2245	2183.78	872	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	548	-10.68	0.70	12	0.07	-206.00	3160.00	4615	20230120	-52.33	1835	20231031	19.89	4615	-52.33	20230120	1835	19.89	20231031	4615	-52.33	20230120	621	254.27	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
78	20231117	120708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-55	5	-2.45	30696365	14055	12.02	2250	2250	2110	2915	1575	2245	2184.02	719	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	545	-10.63	0.69	12	0.06	-206.00	3160.00	4615	20230120	-52.55	1835	20231031	19.35	4615	-52.55	20230120	1835	19.35	20231031	4615	-52.55	20230120	621	252.66	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
79	20231117	110711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-45	5	-2.00	29963525	13720	11.73	2250	2250	2110	2915	1575	2245	2183.93	715	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	548	-10.68	0.70	12	0.06	-206.00	3160.00	4615	20230120	-52.33	1835	20231031	19.89	4615	-52.33	20230120	1835	19.89	20231031	4615	-52.33	20230120	621	254.27	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
80	20231117	100708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2200	-45	5	-2.00	23678605	10857	9.28	2250	2250	2110	2915	1575	2245	2180.95	702	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	548	-10.68	0.70	12	0.04	-206.00	3160.00	4615	20230120	-52.33	1835	20231031	19.89	4615	-52.33	20230120	1835	19.89	20231031	4615	-52.33	20230120	621	254.27	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
81	20231117	090710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2230	-15	5	-0.67	1511710	676	0.58	2250	2250	2230	2915	1575	2245	2236.26	-249	2361	2302	2226	2167	2091	2265	2130	623	670	2500	1430	5	1	24904689	555	-10.83	0.71	12	0.00	-206.00	3160.00	4615	20230120	-51.68	1835	20231031	21.53	4615	-51.68	20230120	1835	21.53	20231031	4615	-51.68	20230120	621	259.10	20221117	0.32	N	090370	2500	622 억	N	N	0	N	N
82	20231116	160709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2265	5	2	0.22	256596865	115621	149.40	2260	2285	2150	2935	1585	2260	2219.29	3152	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	564	-11.00	0.72	12	0.46	-206.00	3160.00	4615	20230120	-50.92	1835	20231031	23.43	4615	-50.92	20230120	1835	23.43	20231031	4615	-50.92	20230120	621	264.73	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
83	20231116	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	243260920	109703	141.75	2260	2285	2150	2935	1585	2260	2217.45	2580	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.44	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
84	20231116	140644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2220	-40	5	-1.77	223760835	100986	130.49	2260	2285	2150	2935	1585	2260	2215.76	1541	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	553	-10.78	0.70	12	0.41	-206.00	3160.00	4615	20230120	-51.90	1835	20231031	20.98	4615	-51.90	20230120	1835	20.98	20231031	4615	-51.90	20230120	621	257.49	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
85	20231116	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-45	5	-1.99	177905990	80104	103.51	2260	2285	2150	2935	1585	2260	2220.94	787	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	552	-10.75	0.70	12	0.32	-206.00	3160.00	4615	20230120	-52.00	1835	20231031	20.71	4615	-52.00	20230120	1835	20.71	20231031	4615	-52.00	20230120	621	256.68	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
86	20231116	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2190	-70	5	-3.10	161398230	72597	93.81	2260	2285	2150	2935	1585	2260	2223.21	4580	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	545	-10.63	0.69	12	0.29	-206.00	3160.00	4615	20230120	-52.55	1835	20231031	19.35	4615	-52.55	20230120	1835	19.35	20231031	4615	-52.55	20230120	621	252.66	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
87	20231116	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-5	5	-0.22	86762940	38437	49.67	2260	2285	2220	2935	1585	2260	2257.28	-1429	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	562	-10.95	0.71	12	0.15	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	621	263.12	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
88	20231116	100704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	20	2	0.88	483445	213	0.28	2260	2285	2260	2935	1585	2260	2269.69	-85	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	568	-11.07	0.72	12	0.00	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
89	20231116	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0	2373	2316	2248	2191	2123	2282	2157	623	675	2500	1440	5	1	24904689	563	-10.97	0.72	12	0.00	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221116	0.32	N	090370	2500	622 억	N	N	0	N	N
90	20231115	160619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-30	5	-1.31	173724650	77383	99.88	2305	2305	2180	2975	1605	2290	2244.99	-3328	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.31	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
91	20231115	150714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2215	-75	5	-3.28	169042665	75306	97.20	2305	2305	2180	2975	1605	2290	2244.74	-2879	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	552	-10.75	0.70	12	0.30	-206.00	3160.00	4615	20230120	-52.00	1835	20231031	20.71	4615	-52.00	20230120	1835	20.71	20231031	4615	-52.00	20230120	621	256.68	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
92	20231115	140712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-35	5	-1.53	121788815	53935	69.61	2305	2305	2205	2975	1605	2290	2258.07	-3354	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.22	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	621	263.12	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
93	20231115	130714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-35	5	-1.53	89114665	39330	50.76	2305	2305	2205	2975	1605	2290	2265.82	-3208	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.16	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	621	263.12	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
94	20231115	120717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-30	5	-1.31	82592820	36448	47.04	2305	2305	2205	2975	1605	2290	2266.05	-2928	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.15	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
95	20231115	110723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-10	5	-0.44	74519405	32904	42.47	2305	2305	2205	2975	1605	2290	2264.75	-1982	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	568	-11.07	0.72	12	0.13	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
96	20231115	100717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2280	-10	5	-0.44	43352055	19192	24.77	2305	2305	2205	2975	1605	2290	2258.86	-1048	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	568	-11.07	0.72	12	0.08	-206.00	3160.00	4615	20230120	-50.60	1835	20231031	24.25	4615	-50.60	20230120	1835	24.25	20231031	4615	-50.60	20230120	621	267.15	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
97	20231115	090709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-15	5	-0.66	8408450	3731	4.82	2305	2305	2205	2975	1605	2290	2253.67	408	2356	2322	2271	2237	2186	2340	2255	623	685	2500	1460	5	1	24904689	567	-11.04	0.72	12	0.01	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221115	0.32	N	090370	2500	622 억	N	N	18	N	N
98	20231114	160702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	174181355	76927	43.24	2285	2305	2220	2975	1605	2290	2264.24	-1186	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	570	-11.12	0.72	12	0.31	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221114	0.33	N	090370	2500	622 억	N	N	18	N	N
99	20231114	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	0	3	0.00	156611460	69227	38.92	2285	2305	2220	2975	1605	2290	2262.29	-2022	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	570	-11.12	0.72	12	0.28	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
100	20231114	140702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-30	5	-1.31	144733955	64016	35.99	2285	2305	2220	2975	1605	2290	2260.90	-2410	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.26	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
101	20231114	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2255	-35	5	-1.53	139014275	61479	34.56	2285	2305	2220	2975	1605	2290	2261.17	-2216	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	562	-10.95	0.71	12	0.25	-206.00	3160.00	4615	20230120	-51.14	1835	20231031	22.89	4615	-51.14	20230120	1835	22.89	20231031	4615	-51.14	20230120	621	263.12	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
102	20231114	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2245	-45	5	-1.97	123041265	54360	30.56	2285	2305	2220	2975	1605	2290	2263.45	-2167	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	559	-10.90	0.71	12	0.22	-206.00	3160.00	4615	20230120	-51.35	1835	20231031	22.34	4615	-51.35	20230120	1835	22.34	20231031	4615	-51.35	20230120	621	261.51	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
103	20231114	110712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2240	-50	5	-2.18	108821095	48017	26.99	2285	2305	2220	2975	1605	2290	2266.30	-1968	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	558	-10.87	0.71	12	0.19	-206.00	3160.00	4615	20230120	-51.46	1835	20231031	22.07	4615	-51.46	20230120	1835	22.07	20231031	4615	-51.46	20230120	621	260.71	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
104	20231114	100705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2295	5	2	0.22	57405140	25265	14.20	2285	2305	2245	2975	1605	2290	2272.12	189	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	572	-11.14	0.73	12	0.10	-206.00	3160.00	4615	20230120	-50.27	1835	20231031	25.07	4615	-50.27	20230120	1835	25.07	20231031	4615	-50.27	20230120	621	269.57	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
105	20231114	090658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-30	5	-1.31	13745810	6040	3.40	2285	2305	2255	2975	1605	2290	2275.80	1763	2486	2387	2281	2182	2076	2335	2130	623	685	2500	1460	5	1	24904689	563	-10.97	0.72	12	0.02	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	621	263.93	20221114	0.33	N	090370	2500	622 억	N	N	19	N	N
106	20231113	160654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2290	-50	5	-2.14	402693625	176023	30.04	2345	2380	2175	3040	1640	2340	2287.73	-4268	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	570	-11.12	0.72	12	0.71	-206.00	3160.00	4615	20230120	-50.38	1835	20231031	24.80	4615	-50.38	20230120	1835	24.80	20231031	4615	-50.38	20230120	621	268.76	20221114	0.32	N	090370	2500	622 억	N	N	19	N	N
107	20231113	150652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2300	-40	5	-1.71	326522795	142287	24.28	2345	2380	2175	3040	1640	2340	2294.82	-3268	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	573	-11.17	0.73	12	0.57	-206.00	3160.00	4615	20230120	-50.16	1835	20231031	25.34	4615	-50.16	20230120	1835	25.34	20231031	4615	-50.16	20230120	621	270.37	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
108	20231113	140650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-20	5	-0.85	281950485	122812	20.96	2345	2380	2175	3040	1640	2340	2295.79	-575	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	578	-11.26	0.73	12	0.49	-206.00	3160.00	4615	20230120	-49.73	1835	20231031	26.43	4615	-49.73	20230120	1835	26.43	20231031	4615	-49.73	20230120	621	273.59	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
109	20231113	130649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	-5	5	-0.21	265766210	115834	19.77	2345	2380	2175	3040	1640	2340	2294.37	186	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	582	-11.33	0.74	12	0.47	-206.00	3160.00	4615	20230120	-49.40	1835	20231031	27.25	4615	-49.40	20230120	1835	27.25	20231031	4615	-49.40	20230120	621	276.01	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
110	20231113	120650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2320	-20	5	-0.85	254681420	111070	18.95	2345	2380	2175	3040	1640	2340	2292.98	-99	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	578	-11.26	0.73	12	0.45	-206.00	3160.00	4615	20230120	-49.73	1835	20231031	26.43	4615	-49.73	20230120	1835	26.43	20231031	4615	-49.73	20230120	621	273.59	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
111	20231113	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2350	10	2	0.43	209763625	91840	15.67	2345	2375	2175	3040	1640	2340	2284.01	29	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	585	-11.41	0.74	12	0.37	-206.00	3160.00	4615	20230120	-49.08	1835	20231031	28.07	4615	-49.08	20230120	1835	28.07	20231031	4615	-49.08	20230120	621	278.42	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
112	20231113	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2330	-10	5	-0.43	195787955	85847	14.65	2345	2375	2175	3040	1640	2340	2280.66	791	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	580	-11.31	0.74	12	0.34	-206.00	3160.00	4615	20230120	-49.51	1835	20231031	26.98	4615	-49.51	20230120	1835	26.98	20231031	4615	-49.51	20230120	621	275.20	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
113	20231113	090652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2275	-65	5	-2.78	96284610	42395	7.23	2345	2345	2175	3040	1640	2340	2271.13	2199	2623	2481	2328	2186	2033	2552	2257	623	700	2500	1490	5	1	24904689	567	-11.04	0.72	12	0.17	-206.00	3160.00	4615	20230120	-50.70	1835	20231031	23.98	4615	-50.70	20230120	1835	23.98	20231031	4615	-50.70	20230120	621	266.34	20221114	0.32	N	090370	2500	622 억	N	N	42	N	N
114	20231110	160707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	15	2	0.65	1357894495	584630	21.00	2300	2470	2175	3020	1630	2325	2322.60	41529	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	583	-11.36	0.74	12	2.35	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	610	283.61	20221110	0.33	N	090370	2500	622 억	N	N	42	N	N
115	20231110	150701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	0	3	0.00	1306021695	562380	20.20	2300	2470	2175	3020	1630	2325	2322.31	39007	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	579	-11.29	0.74	12	2.26	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	610	281.15	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
116	20231110	140654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	0	3	0.00	1217367230	524269	18.83	2300	2470	2175	3020	1630	2325	2322.03	38658	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	579	-11.29	0.74	12	2.11	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	610	281.15	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
117	20231110	130656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2335	10	2	0.43	1160884625	499966	17.96	2300	2470	2175	3020	1630	2325	2321.93	37420	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	582	-11.33	0.74	12	2.01	-206.00	3160.00	4615	20230120	-49.40	1835	20231031	27.25	4615	-49.40	20230120	1835	27.25	20231031	4615	-49.40	20230120	610	282.79	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
118	20231110	120658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2365	40	2	1.72	1086267865	467908	16.81	2300	2470	2175	3020	1630	2325	2321.54	31393	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	589	-11.48	0.75	12	1.88	-206.00	3160.00	4615	20230120	-48.75	1835	20231031	28.88	4615	-48.75	20230120	1835	28.88	20231031	4615	-48.75	20230120	610	287.70	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
119	20231110	110649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2340	15	2	0.65	976752460	421513	15.14	2300	2470	2175	3020	1630	2325	2317.25	29615	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	583	-11.36	0.74	12	1.69	-206.00	3160.00	4615	20230120	-49.30	1835	20231031	27.52	4615	-49.30	20230120	1835	27.52	20231031	4615	-49.30	20230120	610	283.61	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
120	20231110	100656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2285	-40	5	-1.72	537502930	237561	8.53	2300	2330	2175	3020	1630	2325	2262.59	33163	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	569	-11.09	0.72	12	0.95	-206.00	3160.00	4615	20230120	-50.49	1835	20231031	24.52	4615	-50.49	20230120	1835	24.52	20231031	4615	-50.49	20230120	610	274.59	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
121	20231110	090644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2260	-65	5	-2.80	200732820	89794	3.23	2300	2320	2175	3020	1630	2325	2235.48	11006	2895	2609	2274	1988	1653	2753	2132	623	695	2500	1480	5	1	24904689	563	-10.97	0.72	12	0.36	-206.00	3160.00	4615	20230120	-51.03	1835	20231031	23.16	4615	-51.03	20230120	1835	23.16	20231031	4615	-51.03	20230120	610	270.49	20221110	0.33	N	090370	2500	622 억	N	N	8	N	N
122	20231109	160638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2325	355	2	18.02	6761868312	2759110	15392.52	1953	2560	1939	2560	1379	1970	2451.14	-20134	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	579	-11.29	0.74	12	11.08	-206.00	3160.00	4615	20230120	-49.62	1835	20231031	26.70	4615	-49.62	20230120	1835	26.70	20231031	4615	-49.62	20230120	597	289.45	20221109	0.33	N	090370	2500	622 억	N	N	8	N	N
123	20231109	150638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2305	335	2	17.01	6188095262	2509633	14000.74	1953	2560	1939	2560	1379	1970	2465.74	-24976	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	574	-11.19	0.73	12	10.08	-206.00	3160.00	4615	20230120	-50.05	1835	20231031	25.61	4615	-50.05	20230120	1835	25.61	20231031	4615	-50.05	20230120	597	286.10	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
124	20231109	140636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2560	590	1	29.95	3634037237	1472769	8216.28	1953	2560	1939	2560	1379	1970	2467.49	-17496	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	638	-12.43	0.81	12	5.91	-206.00	3160.00	4615	20230120	-44.53	1835	20231031	39.51	4615	-44.53	20230120	1835	39.51	20231031	4615	-44.53	20230120	597	328.81	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
125	20231109	130639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2545	575	2	29.19	2945965007	1202011	6705.78	1953	2555	1939	2560	1379	1970	2450.86	-23887	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	634	-12.35	0.81	12	4.83	-206.00	3160.00	4615	20230120	-44.85	1835	20231031	38.69	4615	-44.85	20230120	1835	38.69	20231031	4615	-44.85	20230120	597	326.30	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
126	20231109	120643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2455	485	2	24.62	2461050647	1008502	5626.23	1953	2555	1939	2560	1379	1970	2440.30	-24441	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	611	-11.92	0.78	12	4.05	-206.00	3160.00	4615	20230120	-46.80	1835	20231031	33.79	4615	-46.80	20230120	1835	33.79	20231031	4615	-46.80	20230120	597	311.22	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
127	20231109	110640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2525	555	2	28.17	1744996482	717608	4003.39	1953	2555	1939	2560	1379	1970	2431.68	-21520	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	629	-12.26	0.80	12	2.88	-206.00	3160.00	4615	20230120	-45.29	1835	20231031	37.60	4615	-45.29	20230120	1835	37.60	20231031	4615	-45.29	20230120	597	322.95	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
128	20231109	100636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2010	40	2	2.03	17385343	8767	48.91	1953	2035	1939	2560	1379	1970	1983.04	-435	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	5	1	24904689	501	-9.76	0.64	12	0.04	-206.00	3160.00	4615	20230120	-56.45	1835	20231031	9.54	4615	-56.45	20230120	1835	9.54	20231031	4615	-56.45	20230120	597	236.68	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
129	20231109	090638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-16	5	-0.81	3348285	1715	9.57	1953	1969	1939	2560	1379	1970	1952.35	-801	2045	2007	1954	1916	1863	2026	1935	623	590	2500	1260	1	1	24904689	487	-9.49	0.62	12	0.01	-206.00	3160.00	4615	20230120	-57.66	1835	20231031	6.49	4615	-57.66	20230120	1835	6.49	20231031	4615	-57.66	20230120	597	227.30	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
130	20231108	160632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	50	2	2.60	34976186	17925	34.10	1917	1992	1901	2495	1344	1920	1951.25	-467	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	491	-9.56	0.62	12	0.07	-206.00	3160.00	4615	20230120	-57.31	1835	20231031	7.36	4615	-57.31	20230120	1835	7.36	20231031	4615	-57.31	20230120	597	229.98	20221109	0.33	N	090370	2500	622 억	N	N	2	N	N
131	20231108	150636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	41	2	2.14	32729218	16783	31.93	1917	1992	1901	2495	1344	1920	1950.14	-328	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	488	-9.52	0.62	12	0.07	-206.00	3160.00	4615	20230120	-57.51	1835	20231031	6.87	4615	-57.51	20230120	1835	6.87	20231031	4615	-57.51	20230120	597	228.48	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
132	20231108	140633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1989	69	2	3.59	26146314	13424	25.54	1917	1992	1901	2495	1344	1920	1947.73	-379	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	495	-9.66	0.63	12	0.05	-206.00	3160.00	4615	20230120	-56.90	1835	20231031	8.39	4615	-56.90	20230120	1835	8.39	20231031	4615	-56.90	20230120	597	233.17	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
133	20231108	130634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1948	28	2	1.46	16990651	8791	16.73	1917	1948	1901	2495	1344	1920	1932.73	-66	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	485	-9.46	0.62	12	0.04	-206.00	3160.00	4615	20230120	-57.79	1835	20231031	6.16	4615	-57.79	20230120	1835	6.16	20231031	4615	-57.79	20230120	597	226.30	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
134	20231108	120629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1941	21	2	1.09	11451982	5937	11.30	1917	1945	1901	2495	1344	1920	1928.92	-517	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	483	-9.42	0.61	12	0.02	-206.00	3160.00	4615	20230120	-57.94	1835	20231031	5.78	4615	-57.94	20230120	1835	5.78	20231031	4615	-57.94	20230120	597	225.13	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
135	20231108	110634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	13	2	0.68	10128333	5252	9.99	1917	1945	1901	2495	1344	1920	1928.47	-487	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	481	-9.38	0.61	12	0.02	-206.00	3160.00	4615	20230120	-58.11	1835	20231031	5.34	4615	-58.11	20230120	1835	5.34	20231031	4615	-58.11	20230120	597	223.79	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
136	20231108	100634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	22	2	1.15	8162271	4232	8.05	1917	1945	1906	2495	1344	1920	1928.70	-122	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	484	-9.43	0.61	12	0.02	-206.00	3160.00	4615	20230120	-57.92	1835	20231031	5.83	4615	-57.92	20230120	1835	5.83	20231031	4615	-57.92	20230120	597	225.29	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
137	20231108	090631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1906	-14	5	-0.73	1614682	844	1.61	1917	1917	1906	2495	1344	1920	1913.13	205	2080	1999	1917	1836	1754	1959	1796	623	575	2500	1220	1	1	24904689	475	-9.25	0.60	12	0.00	-206.00	3160.00	4615	20230120	-58.70	1835	20231031	3.87	4615	-58.70	20230120	1835	3.87	20231031	4615	-58.70	20230120	597	219.26	20221109	0.33	N	090370	2500	622 억	N	N	1	N	N
138	20231107	160634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1920	-79	5	-3.95	100122030	52559	268.86	1998	1998	1835	2595	1400	1999	1904.94	-6006	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	478	-9.32	0.61	12	0.21	-206.00	3160.00	4615	20230120	-58.40	1835	20231107	4.63	4615	-58.40	20230120	1835	4.63	20231107	4615	-58.40	20230120	597	221.61	20221109	0.34	N	090370	2500	622 억	N	N	1	N	N
139	20231107	150633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1900	-99	5	-4.95	95285722	50023	255.89	1998	1998	1835	2595	1400	1999	1904.84	-5747	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	473	-9.22	0.60	12	0.20	-206.00	3160.00	4615	20230120	-58.83	1835	20231107	3.54	4615	-58.83	20230120	1835	3.54	20231107	4615	-58.83	20230120	597	218.26	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
140	20231107	140637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1882	-117	5	-5.85	89145482	46783	239.31	1998	1998	1835	2595	1400	1999	1905.51	-3811	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	469	-9.14	0.60	12	0.19	-206.00	3160.00	4615	20230120	-59.22	1835	20231107	2.56	4615	-59.22	20230120	1835	2.56	20231107	4615	-59.22	20230120	597	215.24	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
141	20231107	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1875	-124	5	-6.20	80917078	42398	216.88	1998	1998	1835	2595	1400	1999	1908.51	-3688	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	467	-9.10	0.59	12	0.17	-206.00	3160.00	4615	20230120	-59.37	1835	20231107	2.18	4615	-59.37	20230120	1835	2.18	20231107	4615	-59.37	20230120	597	214.07	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
142	20231107	120631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1892	-107	5	-5.35	61626343	32108	164.24	1998	1998	1835	2595	1400	1999	1919.35	-4445	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	471	-9.18	0.60	12	0.13	-206.00	3160.00	4615	20230120	-59.00	1835	20231107	3.11	4615	-59.00	20230120	1835	3.11	20231107	4615	-59.00	20230120	597	216.92	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
143	20231107	110632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1913	-86	5	-4.30	57885294	30141	154.18	1998	1998	1835	2595	1400	1999	1920.48	-3887	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	476	-9.29	0.61	12	0.12	-206.00	3160.00	4615	20230120	-58.55	1835	20231107	4.25	4615	-58.55	20230120	1835	4.25	20231107	4615	-58.55	20230120	597	220.44	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
144	20231107	100639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1918	-81	5	-4.05	36635553	18935	96.86	1998	1998	1835	2595	1400	1999	1934.81	-3366	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	478	-9.31	0.61	12	0.08	-206.00	3160.00	4615	20230120	-58.44	1835	20231107	4.52	4615	-58.44	20230120	1835	4.52	20231107	4615	-58.44	20230120	597	221.27	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
145	20231107	090624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-45	5	-2.25	9208136	4655	23.81	1998	1998	1910	2595	1400	1999	1978.12	-1912	2122	2060	2028	1966	1934	2044	1950	623	596	2500	1270	1	1	24904689	487	-9.49	0.62	12	0.02	-206.00	3160.00	4615	20230120	-57.66	1835	20231031	6.49	4615	-57.66	20230120	1835	6.49	20231031	4615	-57.66	20230120	597	227.30	20221109	0.34	N	090370	2500	622 억	N	N	2	N	N
146	20231106	160618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	-36	5	-1.77	39590286	19549	70.59	2020	2090	1996	2645	1425	2035	2025.43	61	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	1	1	24904689	498	-9.70	0.63	12	0.08	-206.00	3160.00	4615	20230120	-56.68	1835	20231031	8.94	4615	-56.68	20230120	1835	8.94	20231031	4615	-56.68	20230120	597	234.84	20221109	0.37	N	090370	2500	622 억	N	N	2	N	N
147	20231106	150621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-5	5	-0.25	35609365	17561	63.41	2020	2090	2000	2645	1425	2035	2027.75	122	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	506	-9.85	0.64	12	0.07	-206.00	3160.00	4615	20230120	-56.01	1835	20231031	10.63	4615	-56.01	20230120	1835	10.63	20231031	4615	-56.01	20230120	597	240.03	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
148	20231106	140619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2065	30	2	1.47	19975595	9816	35.45	2020	2090	2000	2645	1425	2035	2035.00	-247	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	514	-10.02	0.65	12	0.04	-206.00	3160.00	4615	20230120	-55.25	1835	20231031	12.53	4615	-55.25	20230120	1835	12.53	20231031	4615	-55.25	20230120	597	245.90	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
149	20231106	130626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2070	35	2	1.72	19338160	9506	34.33	2020	2090	2000	2645	1425	2035	2034.31	-180	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	516	-10.05	0.66	12	0.04	-206.00	3160.00	4615	20230120	-55.15	1835	20231031	12.81	4615	-55.15	20230120	1835	12.81	20231031	4615	-55.15	20230120	597	246.73	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
150	20231106	120621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2080	45	2	2.21	16475325	8114	29.30	2020	2090	2000	2645	1425	2035	2030.48	58	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	518	-10.10	0.66	12	0.03	-206.00	3160.00	4615	20230120	-54.93	1835	20231031	13.35	4615	-54.93	20230120	1835	13.35	20231031	4615	-54.93	20230120	597	248.41	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
151	20231106	110621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2030	-5	5	-0.25	10515075	5167	18.66	2020	2050	2020	2645	1425	2035	2035.04	169	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	506	-9.85	0.64	12	0.02	-206.00	3160.00	4615	20230120	-56.01	1835	20231031	10.63	4615	-56.01	20230120	1835	10.63	20231031	4615	-56.01	20230120	597	240.03	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
152	20231106	100559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	10	2	0.49	6775040	3331	12.03	2020	2045	2020	2645	1425	2035	2033.94	11	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	509	-9.93	0.65	12	0.01	-206.00	3160.00	4615	20230120	-55.69	1835	20231031	11.44	4615	-55.69	20230120	1835	11.44	20231031	4615	-55.69	20230120	597	242.55	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
153	20231106	090622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2045	10	2	0.49	682785	338	1.22	2020	2045	2020	2645	1425	2035	2020.07	4	2118	2076	2008	1966	1898	2097	1987	623	610	2500	1300	5	1	24904689	509	-9.93	0.65	12	0.00	-206.00	3160.00	4615	20230120	-55.69	1835	20231031	11.44	4615	-55.69	20230120	1835	11.44	20231031	4615	-55.69	20230120	597	242.55	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
154	20231103	160614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2035	93	2	4.79	55396388	27693	51.61	1941	2050	1940	2520	1360	1942	2000.38	1815	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	5	1	24904689	507	-9.88	0.64	12	0.11	-206.00	3160.00	4615	20230120	-55.90	1835	20231031	10.90	4615	-55.90	20230120	1835	10.90	20231031	4615	-55.90	20230120	597	240.87	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
155	20231103	150612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2020	78	2	4.02	50763963	25415	47.36	1941	2045	1940	2520	1360	1942	1997.40	1656	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	5	1	24904689	503	-9.81	0.64	12	0.10	-206.00	3160.00	4615	20230120	-56.23	1835	20231031	10.08	4615	-56.23	20230120	1835	10.08	20231031	4615	-56.23	20230120	597	238.36	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
156	20231103	140613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2000	58	2	2.99	46574563	23326	43.47	1941	2045	1940	2520	1360	1942	1996.68	3122	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	5	1	24904689	498	-9.71	0.63	12	0.09	-206.00	3160.00	4615	20230120	-56.66	1835	20231031	8.99	4615	-56.66	20230120	1835	8.99	20231031	4615	-56.66	20230120	597	235.01	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
157	20231103	130613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2025	83	2	4.27	36512698	18308	34.12	1941	2045	1940	2520	1360	1942	1994.36	1274	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	5	1	24904689	504	-9.83	0.64	12	0.07	-206.00	3160.00	4615	20230120	-56.12	1835	20231031	10.35	4615	-56.12	20230120	1835	10.35	20231031	4615	-56.12	20230120	597	239.20	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
158	20231103	120612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	2015	73	2	3.76	29179113	14675	27.35	1941	2030	1940	2520	1360	1942	1988.36	447	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	5	1	24904689	502	-9.78	0.64	12	0.06	-206.00	3160.00	4615	20230120	-56.34	1835	20231031	9.81	4615	-56.34	20230120	1835	9.81	20231031	4615	-56.34	20230120	597	237.52	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
159	20231103	110616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1999	57	2	2.94	24493683	12334	22.99	1941	2030	1940	2520	1360	1942	1985.87	427	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	1	1	24904689	498	-9.70	0.63	12	0.05	-206.00	3160.00	4615	20230120	-56.68	1835	20231031	8.94	4615	-56.68	20230120	1835	8.94	20231031	4615	-56.68	20230120	597	234.84	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
160	20231103	100604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	25	2	1.29	10646241	5418	10.10	1941	1990	1940	2520	1360	1942	1964.98	-778	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	1	1	24904689	490	-9.55	0.62	12	0.02	-206.00	3160.00	4615	20230120	-57.38	1835	20231031	7.19	4615	-57.38	20230120	1835	7.19	20231031	4615	-57.38	20230120	597	229.48	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
161	20231103	090607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	0	3	0.00	3880180	1999	3.73	1941	1944	1940	2520	1360	1942	1941.06	-65	2083	2012	1929	1858	1775	2048	1894	623	578	2500	1240	1	1	24904689	484	-9.43	0.61	12	0.01	-206.00	3160.00	4615	20230120	-57.92	1835	20231031	5.83	4615	-57.92	20230120	1835	5.83	20231031	4615	-57.92	20230120	597	225.29	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
162	20231102	160608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	94	2	5.09	100211693	53197	226.01	1846	2000	1846	2400	1294	1848	1883.78	1856	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	484	-9.43	0.61	12	0.21	-206.00	3160.00	4615	20230120	-57.92	1835	20231031	5.83	4615	-57.92	20230120	1835	5.83	20231031	4615	-57.92	20230120	597	225.29	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
163	20231102	150614	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	89	2	4.82	99948032	53061	225.44	1846	2000	1846	2400	1294	1848	1883.64	1756	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	482	-9.40	0.61	12	0.21	-206.00	3160.00	4615	20230120	-58.03	1835	20231031	5.56	4615	-58.03	20230120	1835	5.56	20231031	4615	-58.03	20230120	597	224.46	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
164	20231102	140603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	85	2	4.60	97714710	51906	220.53	1846	2000	1846	2400	1294	1848	1882.53	1435	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	481	-9.38	0.61	12	0.21	-206.00	3160.00	4615	20230120	-58.11	1835	20231031	5.34	4615	-58.11	20230120	1835	5.34	20231031	4615	-58.11	20230120	597	223.79	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
165	20231102	130609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1941	93	2	5.03	93182422	49577	210.63	1846	2000	1846	2400	1294	1848	1879.55	1628	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	483	-9.42	0.61	12	0.20	-206.00	3160.00	4615	20230120	-57.94	1835	20231031	5.78	4615	-57.94	20230120	1835	5.78	20231031	4615	-57.94	20230120	597	225.13	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
166	20231102	120605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1897	49	2	2.65	73990337	39679	168.58	1846	1899	1846	2400	1294	1848	1864.72	3416	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	472	-9.21	0.60	12	0.16	-206.00	3160.00	4615	20230120	-58.89	1835	20231031	3.38	4615	-58.89	20230120	1835	3.38	20231031	4615	-58.89	20230120	597	217.76	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
167	20231102	110606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1865	17	2	0.92	66561256	35730	151.80	1846	1865	1846	2400	1294	1848	1862.90	2986	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	464	-9.05	0.59	12	0.14	-206.00	3160.00	4615	20230120	-59.59	1835	20231031	1.63	4615	-59.59	20230120	1835	1.63	20231031	4615	-59.59	20230120	597	212.40	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
168	20231102	100607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1865	17	2	0.92	20477776	11020	46.82	1846	1865	1846	2400	1294	1848	1858.24	468	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	464	-9.05	0.59	12	0.04	-206.00	3160.00	4615	20230120	-59.59	1835	20231031	1.63	4615	-59.59	20230120	1835	1.63	20231031	4615	-59.59	20230120	597	212.40	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
169	20231102	090610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1862	14	2	0.76	4446570	2405	10.22	1846	1862	1846	2400	1294	1848	1848.89	585	1879	1863	1849	1833	1819	1871	1841	623	552	2500	1180	1	1	24904689	464	-9.04	0.59	12	0.01	-206.00	3160.00	4615	20230120	-59.65	1835	20231031	1.47	4615	-59.65	20230120	1835	1.47	20231031	4615	-59.65	20230120	597	211.89	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
170	20231101	160603	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1848	1	2	0.05	43359390	23533	171.16	1835	1865	1835	2400	1293	1847	1842.37	915	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	460	-8.97	0.58	12	0.09	-206.00	3160.00	4615	20230120	-59.96	1835	20231101	0.71	4615	-59.96	20230120	1835	0.71	20231101	4615	-59.96	20230120	597	209.55	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
171	20231101	150605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1848	1	2	0.05	40374879	21918	159.42	1835	1865	1835	2400	1293	1847	1842.09	920	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	460	-8.97	0.58	12	0.09	-206.00	3160.00	4615	20230120	-59.96	1835	20231101	0.71	4615	-59.96	20230120	1835	0.71	20231101	4615	-59.96	20230120	597	209.55	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
172	20231101	140600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1844	-3	5	-0.16	35392586	19215	139.76	1835	1865	1835	2400	1293	1847	1841.92	1468	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	459	-8.95	0.58	12	0.08	-206.00	3160.00	4615	20230120	-60.04	1835	20231101	0.49	4615	-60.04	20230120	1835	0.49	20231101	4615	-60.04	20230120	597	208.88	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
173	20231101	130604	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	2	2	0.11	31288816	16985	123.54	1835	1865	1835	2400	1293	1847	1842.14	1373	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	460	-8.98	0.59	12	0.07	-206.00	3160.00	4615	20230120	-59.93	1835	20231101	0.76	4615	-59.93	20230120	1835	0.76	20231101	4615	-59.93	20230120	597	209.72	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
174	20231101	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	2	2	0.11	30439497	16525	120.19	1835	1865	1835	2400	1293	1847	1842.03	1236	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	460	-8.98	0.59	12	0.07	-206.00	3160.00	4615	20230120	-59.93	1835	20231101	0.76	4615	-59.93	20230120	1835	0.76	20231101	4615	-59.93	20230120	597	209.72	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
175	20231101	110620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1849	2	2	0.11	29691167	16120	117.24	1835	1865	1835	2400	1293	1847	1841.88	1163	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	460	-8.98	0.59	12	0.06	-206.00	3160.00	4615	20230120	-59.93	1835	20231101	0.76	4615	-59.93	20230120	1835	0.76	20231101	4615	-59.93	20230120	597	209.72	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
176	20231101	100612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	-7	5	-0.38	17291789	9402	68.38	1835	1847	1835	2400	1293	1847	1839.16	663	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	458	-8.93	0.58	12	0.04	-206.00	3160.00	4615	20230120	-60.13	1835	20231101	0.27	4615	-60.13	20230120	1835	0.27	20231101	4615	-60.13	20230120	597	208.21	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N
177	20231101	090613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1845	-2	5	-0.11	3331878	1813	13.19	1835	1847	1835	2400	1293	1847	1837.77	126	1947	1897	1866	1816	1785	1881	1800	623	553	2500	1180	1	1	24904689	459	-8.96	0.58	12	0.01	-206.00	3160.00	4615	20230120	-60.02	1835	20231101	0.54	4615	-60.02	20230120	1835	0.54	20231101	4615	-60.02	20230120	597	209.05	20221109	0.37	N	090370	2500	622 억	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History