KissMeData/090370/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160746	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1325	-18	5	-1.34	112415159	88553	436.72	1367	1367	1224	1745	941	1343	1269.47	4333	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	330	-4.52	0.46	12	0.36	-293.00	2885.00	2790	20231204	-52.51	1224	20241129	8.25	2360	-43.86	20240220	1224	8.25	20241129	2790	-52.51	20231204	1224	8.25	20241129	N	090370	2500	622 억	N	N	1	N	N
3	20241129	150804	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1308	-35	5	-2.61	99910145	78999	389.60	1367	1367	1224	1745	941	1343	1264.70	6057	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	326	-4.46	0.45	12	0.32	-293.00	2885.00	2790	20231204	-53.12	1224	20241129	6.86	2360	-44.58	20240220	1224	6.86	20241129	2790	-53.12	20231204	1224	6.86	20241129	N	090370	2500	622 억	N	N	1	N	N
4	20241129	140806	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1320	-23	5	-1.71	96338226	76259	376.09	1367	1367	1224	1745	941	1343	1263.30	5116	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	329	-4.51	0.46	12	0.31	-293.00	2885.00	2790	20231204	-52.69	1224	20241129	7.84	2360	-44.07	20240220	1224	7.84	20241129	2790	-52.69	20231204	1224	7.84	20241129	N	090370	2500	622 억	N	N	1	N	N
5	20241129	130804	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1296	-47	5	-3.50	90991906	72186	356.00	1367	1367	1224	1745	941	1343	1260.52	5617	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	323	-4.42	0.45	12	0.29	-293.00	2885.00	2790	20231204	-53.55	1224	20241129	5.88	2360	-45.08	20240220	1224	5.88	20241129	2790	-53.55	20231204	1224	5.88	20241129	N	090370	2500	622 억	N	N	1	N	N
6	20241129	120806	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1306	-37	5	-2.76	90520877	71824	354.21	1367	1367	1224	1745	941	1343	1260.32	5686	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	325	-4.46	0.45	12	0.29	-293.00	2885.00	2790	20231204	-53.19	1224	20241129	6.70	2360	-44.66	20240220	1224	6.70	20241129	2790	-53.19	20231204	1224	6.70	20241129	N	090370	2500	622 억	N	N	1	N	N
7	20241129	110808	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1293	-50	5	-3.72	88380390	70171	346.06	1367	1367	1224	1745	941	1343	1259.50	5693	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	322	-4.41	0.45	12	0.28	-293.00	2885.00	2790	20231204	-53.66	1224	20241129	5.64	2360	-45.21	20240220	1224	5.64	20241129	2790	-53.66	20231204	1224	5.64	20241129	N	090370	2500	622 억	N	N	1	N	N
8	20241129	100802	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1331	-12	5	-0.89	17352323	13282	65.50	1367	1367	1263	1745	941	1343	1306.45	2510	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	331	-4.54	0.46	12	0.05	-293.00	2885.00	2790	20231204	-52.29	1235	20241115	7.77	2360	-43.60	20240220	1235	7.77	20241115	2790	-52.29	20231204	1235	7.77	20241115	N	090370	2500	622 억	N	N	1	N	N
9	20241129	090805	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1300	-43	5	-3.20	8737199	6655	32.82	1367	1367	1263	1745	941	1343	1312.88	853	1394	1368	1354	1328	1314	1361	1321	623	402	2500	880	1	1	24904689	324	-4.44	0.45	12	0.03	-293.00	2885.00	2790	20231204	-53.41	1235	20241115	5.26	2360	-44.92	20240220	1235	5.26	20241115	2790	-53.41	20231204	1235	5.26	20241115	N	090370	2500	622 억	N	N	1	N	N
10	20241128	160755	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1343	-9	5	-0.67	27461643	20257	174.67	1352	1380	1340	1757	947	1352	1355.66	298	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	334	-4.58	0.47	12	0.08	-293.00	2885.00	2790	20231204	-51.86	1235	20241115	8.74	2360	-43.09	20240220	1235	8.74	20241115	2790	-51.86	20231204	1235	8.74	20241115	N	090370	2500	622 억	N	N	1	N	N
11	20241128	150810	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1349	-3	5	-0.22	19971965	14673	126.52	1352	1380	1346	1757	947	1352	1361.14	301	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	336	-4.60	0.47	12	0.06	-293.00	2885.00	2790	20231204	-51.65	1235	20241115	9.23	2360	-42.84	20240220	1235	9.23	20241115	2790	-51.65	20231204	1235	9.23	20241115	N	090370	2500	622 억	N	N	0	N	N
12	20241128	140807	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	10	2	0.74	18577599	13641	117.63	1352	1380	1346	1757	947	1352	1361.89	288	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	339	-4.65	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.18	1235	20241115	10.28	2360	-42.29	20240220	1235	10.28	20241115	2790	-51.18	20231204	1235	10.28	20241115	N	090370	2500	622 억	N	N	0	N	N
13	20241128	130805	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	10	2	0.74	18502846	13586	117.15	1352	1380	1346	1757	947	1352	1361.91	290	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	339	-4.65	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.18	1235	20241115	10.28	2360	-42.29	20240220	1235	10.28	20241115	2790	-51.18	20231204	1235	10.28	20241115	N	090370	2500	622 억	N	N	0	N	N
14	20241128	120809	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1363	11	2	0.81	17535974	12873	111.00	1352	1380	1349	1757	947	1352	1362.23	409	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	339	-4.65	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.15	1235	20241115	10.36	2360	-42.25	20240220	1235	10.36	20241115	2790	-51.15	20231204	1235	10.36	20241115	N	090370	2500	622 억	N	N	0	N	N
15	20241128	110811	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1380	28	2	2.07	10377751	7628	65.78	1352	1380	1349	1757	947	1352	1360.48	-208	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	344	-4.71	0.48	12	0.03	-293.00	2885.00	2790	20231204	-50.54	1235	20241115	11.74	2360	-41.53	20240220	1235	11.74	20241115	2790	-50.54	20231204	1235	11.74	20241115	N	090370	2500	622 억	N	N	0	N	N
16	20241128	100808	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1351	-1	5	-0.07	3242007	2390	20.61	1352	1367	1351	1757	947	1352	1356.49	-94	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	336	-4.61	0.47	12	0.01	-293.00	2885.00	2790	20231204	-51.58	1235	20241115	9.39	2360	-42.75	20240220	1235	9.39	20241115	2790	-51.58	20231204	1235	9.39	20241115	N	090370	2500	622 억	N	N	0	N	N
17	20241128	090806	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1353	1	2	0.07	1351900	1000	8.62	1352	1363	1351	1757	947	1352	1351.90	-143	1424	1388	1363	1327	1302	1375	1314	623	405	2500	890	1	1	24904689	337	-4.62	0.47	12	0.00	-293.00	2885.00	2790	20231204	-51.51	1235	20241115	9.55	2360	-42.67	20240220	1235	9.55	20241115	2790	-51.51	20231204	1235	9.55	20241115	N	090370	2500	622 억	N	N	0	N	N
18	20241127	160748	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1352	5	2	0.37	15721679	11597	96.32	1399	1399	1338	1751	943	1347	1355.67	88	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	337	-4.61	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.54	1235	20241115	9.47	2360	-42.71	20240220	1235	9.47	20241115	2790	-51.54	20231204	1235	9.47	20241115	N	090370	2500	622 억	N	N	0	N	N
19	20241127	150802	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1353	6	2	0.45	14184455	10460	86.88	1399	1399	1338	1751	943	1347	1356.07	1119	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	337	-4.62	0.47	12	0.04	-293.00	2885.00	2790	20231204	-51.51	1235	20241115	9.55	2360	-42.67	20240220	1235	9.55	20241115	2790	-51.51	20231204	1235	9.55	20241115	N	090370	2500	622 억	N	N	0	N	N
20	20241127	140802	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1343	-4	5	-0.30	13640846	10056	83.52	1399	1399	1338	1751	943	1347	1356.49	1119	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	334	-4.58	0.47	12	0.04	-293.00	2885.00	2790	20231204	-51.86	1235	20241115	8.74	2360	-43.09	20240220	1235	8.74	20241115	2790	-51.86	20231204	1235	8.74	20241115	N	090370	2500	622 억	N	N	0	N	N
21	20241127	130757	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1364	17	2	1.26	9212670	6757	56.12	1399	1399	1342	1751	943	1347	1363.43	923	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	340	-4.66	0.47	12	0.03	-293.00	2885.00	2790	20231204	-51.11	1235	20241115	10.45	2360	-42.20	20240220	1235	10.45	20241115	2790	-51.11	20231204	1235	10.45	20241115	N	090370	2500	622 억	N	N	0	N	N
22	20241127	120804	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1365	18	2	1.34	6861150	5012	41.63	1399	1399	1345	1751	943	1347	1368.94	36	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	340	-4.66	0.47	12	0.02	-293.00	2885.00	2790	20231204	-51.08	1235	20241115	10.53	2360	-42.16	20240220	1235	10.53	20241115	2790	-51.08	20231204	1235	10.53	20241115	N	090370	2500	622 억	N	N	0	N	N
23	20241127	110800	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1364	17	2	1.26	5270389	3843	31.92	1399	1399	1345	1751	943	1347	1371.43	26	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	340	-4.66	0.47	12	0.02	-293.00	2885.00	2790	20231204	-51.11	1235	20241115	10.45	2360	-42.20	20240220	1235	10.45	20241115	2790	-51.11	20231204	1235	10.45	20241115	N	090370	2500	622 억	N	N	0	N	N
24	20241127	100801	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1365	18	2	1.34	1793293	1319	10.96	1399	1399	1345	1751	943	1347	1359.59	70	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	340	-4.66	0.47	12	0.01	-293.00	2885.00	2790	20231204	-51.08	1235	20241115	10.53	2360	-42.16	20240220	1235	10.53	20241115	2790	-51.08	20231204	1235	10.53	20241115	N	090370	2500	622 억	N	N	0	N	N
25	20241127	090759	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1352	5	2	0.37	17653	13	0.11	1399	1399	1350	1751	943	1347	1357.92	0	1373	1360	1350	1337	1327	1355	1332	623	404	2500	880	1	1	24904689	337	-4.61	0.47	12	0.00	-293.00	2885.00	2790	20231204	-51.54	1235	20241115	9.47	2360	-42.71	20240220	1235	9.47	20241115	2790	-51.54	20231204	1235	9.47	20241115	N	090370	2500	622 억	N	N	0	N	N
26	20241126	160750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1347	1	2	0.07	16251434	12020	64.33	1354	1363	1340	1749	943	1346	1352.04	-942	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	335	-4.60	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.72	1235	20241115	9.07	2360	-42.92	20240220	1235	9.07	20241115	2790	-51.72	20231204	1235	9.07	20241115	N	090370	2500	622 억	N	N	0	N	N
27	20241126	150757	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1356	10	2	0.74	15522482	11479	61.43	1354	1363	1340	1749	943	1346	1352.25	-827	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	338	-4.63	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.40	1235	20241115	9.80	2360	-42.54	20240220	1235	9.80	20241115	2790	-51.40	20231204	1235	9.80	20241115	N	090370	2500	622 억	N	N	0	N	N
28	20241126	140755	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1358	12	2	0.89	15363934	11362	60.81	1354	1363	1340	1749	943	1346	1352.22	-816	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	338	-4.63	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.33	1235	20241115	9.96	2360	-42.46	20240220	1235	9.96	20241115	2790	-51.33	20231204	1235	9.96	20241115	N	090370	2500	622 억	N	N	0	N	N
29	20241126	130754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1359	13	2	0.97	12637617	9341	49.99	1354	1363	1341	1749	943	1346	1352.92	-814	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	338	-4.64	0.47	12	0.04	-293.00	2885.00	2790	20231204	-51.29	1235	20241115	10.04	2360	-42.42	20240220	1235	10.04	20241115	2790	-51.29	20231204	1235	10.04	20241115	N	090370	2500	622 억	N	N	0	N	N
30	20241126	120759	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1362	16	2	1.19	11374408	8404	44.98	1354	1363	1341	1749	943	1346	1353.45	-962	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	339	-4.65	0.47	12	0.03	-293.00	2885.00	2790	20231204	-51.18	1235	20241115	10.28	2360	-42.29	20240220	1235	10.28	20241115	2790	-51.18	20231204	1235	10.28	20241115	N	090370	2500	622 억	N	N	0	N	N
31	20241126	110803	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1357	11	2	0.82	8508484	6293	33.68	1354	1360	1341	1749	943	1346	1352.06	-962	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	338	-4.63	0.47	12	0.03	-293.00	2885.00	2790	20231204	-51.36	1235	20241115	9.88	2360	-42.50	20240220	1235	9.88	20241115	2790	-51.36	20231204	1235	9.88	20241115	N	090370	2500	622 억	N	N	0	N	N
32	20241126	100805	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1356	10	2	0.74	3562157	2633	14.09	1354	1356	1346	1749	943	1346	1352.89	-831	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	338	-4.63	0.47	12	0.01	-293.00	2885.00	2790	20231204	-51.40	1235	20241115	9.80	2360	-42.54	20240220	1235	9.80	20241115	2790	-51.40	20231204	1235	9.80	20241115	N	090370	2500	622 억	N	N	0	N	N
33	20241126	090758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1355	9	2	0.67	437364	324	1.73	1354	1356	1346	1749	943	1346	1349.89	-104	1390	1368	1341	1319	1292	1379	1330	623	403	2500	880	1	1	24904689	337	-4.62	0.47	12	0.00	-293.00	2885.00	2790	20231204	-51.43	1235	20241115	9.72	2360	-42.58	20240220	1235	9.72	20241115	2790	-51.43	20231204	1235	9.72	20241115	N	090370	2500	622 억	N	N	0	N	N
34	20241125	160739	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	32	2	2.44	23270957	17435	43.32	1314	1363	1314	1708	920	1314	1334.73	800	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	335	-4.59	0.47	12	0.07	-293.00	2885.00	2790	20231204	-51.76	1235	20241115	8.99	2360	-42.97	20240220	1235	8.99	20241115	2790	-51.76	20231204	1235	8.99	20241115	N	090370	2500	622 억	N	N	1	N	N
35	20241125	150754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1363	49	2	3.73	22957476	17202	42.74	1314	1363	1314	1708	920	1314	1334.58	801	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	339	-4.65	0.47	12	0.07	-293.00	2885.00	2790	20231204	-51.15	1235	20241115	10.36	2360	-42.25	20240220	1235	10.36	20241115	2790	-51.15	20231204	1235	10.36	20241115	N	090370	2500	622 억	N	N	1	N	N
36	20241125	140752	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1353	39	2	2.97	18822880	14149	35.16	1314	1356	1314	1708	920	1314	1330.33	692	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	337	-4.62	0.47	12	0.06	-293.00	2885.00	2790	20231204	-51.51	1235	20241115	9.55	2360	-42.67	20240220	1235	9.55	20241115	2790	-51.51	20231204	1235	9.55	20241115	N	090370	2500	622 억	N	N	1	N	N
37	20241125	130745	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1346	32	2	2.44	17204277	12948	32.17	1314	1346	1314	1708	920	1314	1328.72	692	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	335	-4.59	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.76	1235	20241115	8.99	2360	-42.97	20240220	1235	8.99	20241115	2790	-51.76	20231204	1235	8.99	20241115	N	090370	2500	622 억	N	N	1	N	N
38	20241125	120755	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1336	22	2	1.67	14824940	11166	27.74	1314	1340	1314	1708	920	1314	1327.69	618	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	333	-4.56	0.46	12	0.04	-293.00	2885.00	2790	20231204	-52.11	1235	20241115	8.18	2360	-43.39	20240220	1235	8.18	20241115	2790	-52.11	20231204	1235	8.18	20241115	N	090370	2500	622 억	N	N	1	N	N
39	20241125	110749	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1328	14	2	1.07	14178886	10682	26.54	1314	1340	1314	1708	920	1314	1327.36	700	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	331	-4.53	0.46	12	0.04	-293.00	2885.00	2790	20231204	-52.40	1235	20241115	7.53	2360	-43.73	20240220	1235	7.53	20241115	2790	-52.40	20231204	1235	7.53	20241115	N	090370	2500	622 억	N	N	1	N	N
40	20241125	100741	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	20	2	1.52	6401916	4849	12.05	1314	1335	1314	1708	920	1314	1320.25	354	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	332	-4.55	0.46	12	0.02	-293.00	2885.00	2790	20231204	-52.19	1235	20241115	8.02	2360	-43.47	20240220	1235	8.02	20241115	2790	-52.19	20231204	1235	8.02	20241115	N	090370	2500	622 억	N	N	1	N	N
41	20241125	090742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1335	21	2	1.60	625732	476	1.18	1314	1335	1314	1708	920	1314	1314.56	73	1358	1336	1318	1296	1278	1347	1307	623	394	2500	860	1	1	24904689	332	-4.56	0.46	12	0.00	-293.00	2885.00	2790	20231204	-52.15	1235	20241115	8.10	2360	-43.43	20240220	1235	8.10	20241115	2790	-52.15	20231204	1235	8.10	20241115	N	090370	2500	622 억	N	N	1	N	N
42	20241122	160701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1314	1	2	0.08	50670368	38518	17.73	1306	1340	1300	1706	920	1313	1315.50	393	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	327	-4.48	0.46	12	0.15	-293.00	2885.00	2790	20231204	-52.90	1235	20241115	6.40	2360	-44.32	20240220	1235	6.40	20241115	2790	-52.90	20231204	1235	6.40	20241115	N	090370	2500	622 억	N	N	1	N	N
43	20241122	150710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1318	5	2	0.38	41979566	31881	14.68	1306	1340	1300	1706	920	1313	1316.76	185	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	328	-4.50	0.46	12	0.13	-293.00	2885.00	2790	20231204	-52.76	1235	20241115	6.72	2360	-44.15	20240220	1235	6.72	20241115	2790	-52.76	20231204	1235	6.72	20241115	N	090370	2500	622 억	N	N	0	N	N
44	20241122	140711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1330	17	2	1.29	35150234	26679	12.28	1306	1340	1300	1706	920	1313	1317.52	80	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	331	-4.54	0.46	12	0.11	-293.00	2885.00	2790	20231204	-52.33	1235	20241115	7.69	2360	-43.64	20240220	1235	7.69	20241115	2790	-52.33	20231204	1235	7.69	20241115	N	090370	2500	622 억	N	N	0	N	N
45	20241122	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1338	25	2	1.90	31054423	23596	10.86	1306	1340	1300	1706	920	1313	1316.09	-13	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	333	-4.57	0.46	12	0.09	-293.00	2885.00	2790	20231204	-52.04	1235	20241115	8.34	2360	-43.31	20240220	1235	8.34	20241115	2790	-52.04	20231204	1235	8.34	20241115	N	090370	2500	622 억	N	N	0	N	N
46	20241122	120714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	21	2	1.60	26868922	20459	9.42	1306	1340	1300	1706	920	1313	1313.31	214	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	332	-4.55	0.46	12	0.08	-293.00	2885.00	2790	20231204	-52.19	1235	20241115	8.02	2360	-43.47	20240220	1235	8.02	20241115	2790	-52.19	20231204	1235	8.02	20241115	N	090370	2500	622 억	N	N	0	N	N
47	20241122	110706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1337	24	2	1.83	23531986	17951	8.27	1306	1340	1300	1706	920	1313	1310.90	256	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	333	-4.56	0.46	12	0.07	-293.00	2885.00	2790	20231204	-52.08	1235	20241115	8.26	2360	-43.35	20240220	1235	8.26	20241115	2790	-52.08	20231204	1235	8.26	20241115	N	090370	2500	622 억	N	N	0	N	N
48	20241122	100719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1307	-6	5	-0.46	10880738	8310	3.83	1306	1335	1300	1706	920	1313	1309.35	-39	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	326	-4.46	0.45	12	0.03	-293.00	2885.00	2790	20231204	-53.15	1235	20241115	5.83	2360	-44.62	20240220	1235	5.83	20241115	2790	-53.15	20231204	1235	5.83	20241115	N	090370	2500	622 억	N	N	0	N	N
49	20241122	090713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1335	22	2	1.68	941727	709	0.33	1306	1335	1306	1706	920	1313	1328.25	-56	1470	1391	1346	1267	1222	1369	1245	623	393	2500	860	1	1	24904689	332	-4.56	0.46	12	0.00	-293.00	2885.00	2790	20231204	-52.15	1235	20241115	8.10	2360	-43.43	20240220	1235	8.10	20241115	2790	-52.15	20231204	1235	8.10	20241115	N	090370	2500	622 억	N	N	0	N	N
50	20241121	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1313	-117	5	-8.18	287461907	215817	10.67	1425	1425	1301	1859	1001	1430	1331.97	7294	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	327	-4.48	0.46	12	0.87	-293.00	2885.00	2790	20231204	-52.94	1235	20241115	6.32	2360	-44.36	20240220	1235	6.32	20241115	2790	-52.94	20231204	1235	6.32	20241115	N	090370	2500	622 억	N	N	2	N	N
51	20241121	150721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1322	-108	5	-7.55	278288489	208846	10.33	1425	1425	1301	1859	1001	1430	1332.51	7636	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	329	-4.51	0.46	12	0.84	-293.00	2885.00	2790	20231204	-52.62	1235	20241115	7.04	2360	-43.98	20240220	1235	7.04	20241115	2790	-52.62	20231204	1235	7.04	20241115	N	090370	2500	622 억	N	N	2	N	N
52	20241121	140721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	-96	5	-6.71	274877388	206269	10.20	1425	1425	1301	1859	1001	1430	1332.62	7707	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	332	-4.55	0.46	12	0.83	-293.00	2885.00	2790	20231204	-52.19	1235	20241115	8.02	2360	-43.47	20240220	1235	8.02	20241115	2790	-52.19	20231204	1235	8.02	20241115	N	090370	2500	622 억	N	N	2	N	N
53	20241121	130713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1319	-111	5	-7.76	156802639	117635	5.82	1425	1425	1301	1859	1001	1430	1332.96	7655	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	328	-4.50	0.46	12	0.47	-293.00	2885.00	2790	20231204	-52.72	1235	20241115	6.80	2360	-44.11	20240220	1235	6.80	20241115	2790	-52.72	20231204	1235	6.80	20241115	N	090370	2500	622 억	N	N	2	N	N
54	20241121	120714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1336	-94	5	-6.57	140203757	105202	5.20	1425	1425	1301	1859	1001	1430	1332.71	9099	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	333	-4.56	0.46	12	0.42	-293.00	2885.00	2790	20231204	-52.11	1235	20241115	8.18	2360	-43.39	20240220	1235	8.18	20241115	2790	-52.11	20231204	1235	8.18	20241115	N	090370	2500	622 억	N	N	2	N	N
55	20241121	110716	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1334	-96	5	-6.71	137159936	102926	5.09	1425	1425	1301	1859	1001	1430	1332.61	9064	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	332	-4.55	0.46	12	0.41	-293.00	2885.00	2790	20231204	-52.19	1235	20241115	8.02	2360	-43.47	20240220	1235	8.02	20241115	2790	-52.19	20231204	1235	8.02	20241115	N	090370	2500	622 억	N	N	2	N	N
56	20241121	100718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1332	-98	5	-6.85	125619656	94293	4.66	1425	1425	1301	1859	1001	1430	1332.23	9545	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	332	-4.55	0.46	12	0.38	-293.00	2885.00	2790	20231204	-52.26	1235	20241115	7.85	2360	-43.56	20240220	1235	7.85	20241115	2790	-52.26	20231204	1235	7.85	20241115	N	090370	2500	622 억	N	N	2	N	N
57	20241121	090717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1360	-70	5	-4.90	16267330	11684	0.58	1425	1425	1360	1859	1001	1430	1392.27	188	1982	1706	1559	1283	1136	1844	1421	623	429	2500	940	1	1	24904689	339	-4.64	0.47	12	0.05	-293.00	2885.00	2790	20231204	-51.25	1235	20241115	10.12	2360	-42.37	20240220	1235	10.12	20241115	2790	-51.25	20231204	1235	10.12	20241115	N	090370	2500	622 억	N	N	2	N	N
58	20241120	160711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1430	18	2	1.27	3385057796	2012808	9479.17	1412	1835	1412	1835	989	1412	1681.77	-10864	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	356	-4.88	0.50	12	8.08	-293.00	2885.00	2790	20231204	-48.75	1235	20241115	15.79	2360	-39.41	20240220	1235	15.79	20241115	2790	-48.75	20231204	1235	15.79	20241115	N	090370	2500	622 억	N	N	2	N	N
59	20241120	150720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1429	17	2	1.20	3365785507	1999321	9415.66	1412	1835	1412	1835	989	1412	1683.46	-10607	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	356	-4.88	0.50	12	8.03	-293.00	2885.00	2790	20231204	-48.78	1235	20241115	15.71	2360	-39.45	20240220	1235	15.71	20241115	2790	-48.78	20231204	1235	15.71	20241115	N	090370	2500	622 억	N	N	0	N	N
60	20241120	140721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1451	39	2	2.76	3322135104	1968989	9272.81	1412	1835	1412	1835	989	1412	1687.23	-8693	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	361	-4.95	0.50	12	7.91	-293.00	2885.00	2790	20231204	-47.99	1235	20241115	17.49	2360	-38.52	20240220	1235	17.49	20241115	2790	-47.99	20231204	1235	17.49	20241115	N	090370	2500	622 억	N	N	0	N	N
61	20241120	130723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1475	63	2	4.46	3270965908	1934041	9108.23	1412	1835	1412	1835	989	1412	1691.26	-10049	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	367	-5.03	0.51	12	7.77	-293.00	2885.00	2790	20231204	-47.13	1235	20241115	19.43	2360	-37.50	20240220	1235	19.43	20241115	2790	-47.13	20231204	1235	19.43	20241115	N	090370	2500	622 억	N	N	0	N	N
62	20241120	120721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1504	92	2	6.52	3187787078	1877799	8843.36	1412	1835	1412	1835	989	1412	1697.62	-9538	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	375	-5.13	0.52	12	7.54	-293.00	2885.00	2790	20231204	-46.09	1235	20241115	21.78	2360	-36.27	20240220	1235	21.78	20241115	2790	-46.09	20231204	1235	21.78	20241115	N	090370	2500	622 억	N	N	0	N	N
63	20241120	110723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1557	145	2	10.27	3043394480	1782462	8394.38	1412	1835	1412	1835	989	1412	1707.41	-8391	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	388	-5.31	0.54	12	7.16	-293.00	2885.00	2790	20231204	-44.19	1235	20241115	26.07	2360	-34.03	20240220	1235	26.07	20241115	2790	-44.19	20231204	1235	26.07	20241115	N	090370	2500	622 억	N	N	0	N	N
64	20241120	100722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1582	170	2	12.04	2394793353	1382510	6510.83	1412	1835	1412	1835	989	1412	1732.21	-9499	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	394	-5.40	0.55	12	5.55	-293.00	2885.00	2790	20231204	-43.30	1235	20241115	28.10	2360	-32.97	20240220	1235	28.10	20241115	2790	-43.30	20231204	1235	28.10	20241115	N	090370	2500	622 억	N	N	0	N	N
65	20241120	090721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1596	184	2	13.03	377884	237	1.12	1412	1596	1412	1835	989	1412	1594.45	0	1497	1454	1427	1384	1357	1441	1371	623	423	2500	930	1	1	24904689	397	-5.45	0.55	12	0.00	-293.00	2885.00	2790	20231204	-42.80	1235	20241115	29.23	2360	-32.37	20240220	1235	29.23	20241115	2790	-42.80	20231204	1235	29.23	20241115	N	090370	2500	622 억	Y	N	0	N	N
66	20241119	160643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1412	21	2	1.51	30205558	21222	235.49	1418	1470	1400	1808	974	1391	1423.31	-1339	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	352	-4.82	0.49	12	0.09	-293.00	2885.00	2790	20231204	-49.39	1235	20241115	14.33	2360	-40.17	20240220	1235	14.33	20241115	2790	-49.39	20231204	1235	14.33	20241115	N	090370	2500	622 억	N	N	10	N	N
67	20241119	150653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1412	21	2	1.51	25204982	17680	196.18	1418	1470	1400	1808	974	1391	1425.62	-1224	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	352	-4.82	0.49	12	0.07	-293.00	2885.00	2790	20231204	-49.39	1235	20241115	14.33	2360	-40.17	20240220	1235	14.33	20241115	2790	-49.39	20231204	1235	14.33	20241115	N	090370	2500	622 억	N	N	10	N	N
68	20241119	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1427	36	2	2.59	14372197	9996	110.92	1418	1470	1400	1808	974	1391	1437.79	-1213	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	355	-4.87	0.49	12	0.04	-293.00	2885.00	2790	20231204	-48.85	1235	20241115	15.55	2360	-39.53	20240220	1235	15.55	20241115	2790	-48.85	20231204	1235	15.55	20241115	N	090370	2500	622 억	N	N	10	N	N
69	20241119	130654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1420	29	2	2.08	14343657	9976	110.70	1418	1470	1400	1808	974	1391	1437.82	-1193	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	354	-4.85	0.49	12	0.04	-293.00	2885.00	2790	20231204	-49.10	1235	20241115	14.98	2360	-39.83	20240220	1235	14.98	20241115	2790	-49.10	20231204	1235	14.98	20241115	N	090370	2500	622 억	N	N	10	N	N
70	20241119	120647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1420	29	2	2.08	13616199	9464	105.02	1418	1470	1400	1808	974	1391	1438.74	-1380	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	354	-4.85	0.49	12	0.04	-293.00	2885.00	2790	20231204	-49.10	1235	20241115	14.98	2360	-39.83	20240220	1235	14.98	20241115	2790	-49.10	20231204	1235	14.98	20241115	N	090370	2500	622 억	N	N	10	N	N
71	20241119	110655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1425	34	2	2.44	9555552	6606	73.30	1418	1470	1400	1808	974	1391	1446.50	-1508	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	355	-4.86	0.49	12	0.03	-293.00	2885.00	2790	20231204	-48.92	1235	20241115	15.38	2360	-39.62	20240220	1235	15.38	20241115	2790	-48.92	20231204	1235	15.38	20241115	N	090370	2500	622 억	N	N	10	N	N
72	20241119	100713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1455	64	2	4.60	8660806	5991	66.48	1418	1470	1400	1808	974	1391	1445.64	-1037	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	362	-4.97	0.50	12	0.02	-293.00	2885.00	2790	20231204	-47.85	1235	20241115	17.81	2360	-38.35	20240220	1235	17.81	20241115	2790	-47.85	20231204	1235	17.81	20241115	N	090370	2500	622 억	N	N	10	N	N
73	20241119	090706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1469	78	2	5.61	4233070	2944	32.67	1418	1470	1401	1808	974	1391	1437.86	-854	1549	1470	1421	1342	1293	1445	1317	623	417	2500	910	1	1	24904689	366	-5.01	0.51	12	0.01	-293.00	2885.00	2790	20231204	-47.35	1235	20241115	18.95	2360	-37.75	20240220	1235	18.95	20241115	2790	-47.35	20231204	1235	18.95	20241115	N	090370	2500	622 억	N	N	10	N	N
74	20241118	160647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1391	-45	5	-3.13	12490918	8752	5.01	1500	1500	1372	1866	1006	1436	1427.21	-1619	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	346	-4.75	0.48	12	0.04	-293.00	2885.00	2790	20231204	-50.14	1235	20241115	12.63	2360	-41.06	20240220	1235	12.63	20241115	2790	-50.14	20231204	1235	12.63	20241115	N	090370	2500	622 억	N	N	10	N	N
75	20241118	150653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1426	-10	5	-0.70	10376969	7240	4.14	1500	1500	1426	1866	1006	1436	1433.28	-888	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	355	-4.87	0.49	12	0.03	-293.00	2885.00	2790	20231204	-48.89	1235	20241115	15.47	2360	-39.58	20240220	1235	15.47	20241115	2790	-48.89	20231204	1235	15.47	20241115	N	090370	2500	622 억	N	N	0	N	N
76	20241118	140655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1449	13	2	0.91	4506577	3136	1.79	1500	1500	1428	1866	1006	1436	1437.05	-21	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	361	-4.95	0.50	12	0.01	-293.00	2885.00	2790	20231204	-48.06	1235	20241115	17.33	2360	-38.60	20240220	1235	17.33	20241115	2790	-48.06	20231204	1235	17.33	20241115	N	090370	2500	622 억	N	N	0	N	N
77	20241118	130652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1450	14	2	0.97	4481955	3119	1.78	1500	1500	1428	1866	1006	1436	1436.98	-37	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	361	-4.95	0.50	12	0.01	-293.00	2885.00	2790	20231204	-48.03	1235	20241115	17.41	2360	-38.56	20240220	1235	17.41	20241115	2790	-48.03	20231204	1235	17.41	20241115	N	090370	2500	622 억	N	N	0	N	N
78	20241118	120655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1460	24	2	1.67	2605888	1808	1.03	1500	1500	1428	1866	1006	1436	1441.31	106	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	364	-4.98	0.51	12	0.01	-293.00	2885.00	2790	20231204	-47.67	1235	20241115	18.22	2360	-38.14	20240220	1235	18.22	20241115	2790	-47.67	20231204	1235	18.22	20241115	N	090370	2500	622 억	N	N	0	N	N
79	20241118	110654	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1475	39	2	2.72	1154834	796	0.46	1500	1500	1428	1866	1006	1436	1450.80	-19	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	367	-5.03	0.51	12	0.00	-293.00	2885.00	2790	20231204	-47.13	1235	20241115	19.43	2360	-37.50	20240220	1235	19.43	20241115	2790	-47.13	20231204	1235	19.43	20241115	N	090370	2500	622 억	N	N	0	N	N
80	20241118	100647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1479	43	2	2.99	1151883	794	0.45	1500	1500	1428	1866	1006	1436	1450.73	-19	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	368	-5.05	0.51	12	0.00	-293.00	2885.00	2790	20231204	-46.99	1235	20241115	19.76	2360	-37.33	20240220	1235	19.76	20241115	2790	-46.99	20231204	1235	19.76	20241115	N	090370	2500	622 억	N	N	0	N	N
81	20241118	090647	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1451	15	2	1.04	176838	118	0.07	1500	1500	1450	1866	1006	1436	1498.63	-65	1720	1577	1406	1263	1092	1492	1178	623	430	2500	940	1	1	24904689	361	-4.95	0.50	12	0.00	-293.00	2885.00	2790	20231204	-47.99	1235	20241115	17.49	2360	-38.52	20240220	1235	17.49	20241115	2790	-47.99	20231204	1235	17.49	20241115	N	090370	2500	622 억	N	N	0	N	N
82	20241115	160707	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1436	-88	5	-5.77	233605383	174814	1768.84	1549	1549	1235	1981	1067	1524	1336.31	1486	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	358	-4.90	0.50	12	0.70	-293.00	2885.00	2790	20231204	-48.53	1235	20241115	16.28	2360	-39.15	20240220	1235	16.28	20241115	2790	-48.53	20231204	1235	16.28	20241115	N	090370	2500	622 억	N	N	0	N	N
83	20241115	150727	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1453	-71	5	-4.66	232812856	174266	1763.29	1549	1549	1235	1981	1067	1524	1335.96	1621	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	362	-4.96	0.50	12	0.70	-293.00	2885.00	2790	20231204	-47.92	1235	20241115	17.65	2360	-38.43	20240220	1235	17.65	20241115	2790	-47.92	20231204	1235	17.65	20241115	N	090370	2500	622 억	N	N	0	N	N
84	20241115	140719	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1431	-93	5	-6.10	231848583	173597	1756.52	1549	1549	1235	1981	1067	1524	1335.56	1907	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	356	-4.88	0.50	12	0.70	-293.00	2885.00	2790	20231204	-48.71	1235	20241115	15.87	2360	-39.36	20240220	1235	15.87	20241115	2790	-48.71	20231204	1235	15.87	20241115	N	090370	2500	622 억	N	N	0	N	N
85	20241115	130721	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1434	-90	5	-5.91	222665100	167217	1691.97	1549	1549	1235	1981	1067	1524	1331.59	1767	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	357	-4.89	0.50	12	0.67	-293.00	2885.00	2790	20231204	-48.60	1235	20241115	16.11	2360	-39.24	20240220	1235	16.11	20241115	2790	-48.60	20231204	1235	16.11	20241115	N	090370	2500	622 억	N	N	0	N	N
86	20241115	120725	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1410	-114	5	-7.48	220015017	165346	1673.03	1549	1549	1235	1981	1067	1524	1330.63	1906	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	351	-4.81	0.49	12	0.66	-293.00	2885.00	2790	20231204	-49.46	1235	20241115	14.17	2360	-40.25	20240220	1235	14.17	20241115	2790	-49.46	20231204	1235	14.17	20241115	N	090370	2500	622 억	N	N	0	N	N
87	20241115	110706	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1434	-90	5	-5.91	217716636	163720	1656.58	1549	1549	1235	1981	1067	1524	1329.81	2190	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	357	-4.89	0.50	12	0.66	-293.00	2885.00	2790	20231204	-48.60	1235	20241115	16.11	2360	-39.24	20240220	1235	16.11	20241115	2790	-48.60	20231204	1235	16.11	20241115	N	090370	2500	622 억	N	N	0	N	N
88	20241115	100707	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	1278	-246	5	-16.14	165489333	124131	1256.01	1549	1549	1235	1981	1067	1524	1333.18	5247	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	318	-4.36	0.44	12	0.50	-293.00	2885.00	2790	20231204	-54.19	1235	20241115	3.48	2360	-45.85	20240220	1235	3.48	20241115	2790	-54.19	20231204	1235	3.48	20241115	N	090370	2500	622 억	N	N	0	N	N
89	20241115	090653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1548	24	2	1.57	102233	66	0.67	1549	1549	1548	1981	1067	1524	1548.98	-1	1666	1594	1528	1456	1390	1631	1493	623	457	2500	1000	1	1	24904689	386	-5.28	0.54	12	0.00	-293.00	2885.00	2790	20231204	-44.52	1450	20240906	6.76	2360	-34.41	20240220	1450	6.76	20240906	2790	-44.52	20231204	1450	6.76	20240906	N	090370	2500	622 억	N	N	0	N	N
90	20241114	160700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1524	62	2	4.24	14821796	9700	110.32	1502	1600	1462	1900	1024	1462	1528.02	-2789	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	380	-5.20	0.53	12	0.04	-293.00	2885.00	2790	20231204	-45.38	1450	20240906	5.10	2360	-35.42	20240220	1450	5.10	20240906	2790	-45.38	20231204	1450	5.10	20240906	N	090370	2500	622 억	N	N	0	N	N
91	20241114	150705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1526	64	2	4.38	14803685	9688	110.18	1502	1600	1462	1900	1024	1462	1528.04	-2787	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	380	-5.21	0.53	12	0.04	-293.00	2885.00	2790	20231204	-45.30	1450	20240906	5.24	2360	-35.34	20240220	1450	5.24	20240906	2790	-45.30	20231204	1450	5.24	20240906	N	090370	2500	622 억	N	N	0	N	N
92	20241114	140659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1528	66	2	4.51	14756375	9657	109.83	1502	1600	1462	1900	1024	1462	1528.05	-2757	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	381	-5.22	0.53	12	0.04	-293.00	2885.00	2790	20231204	-45.23	1450	20240906	5.38	2360	-35.25	20240220	1450	5.38	20240906	2790	-45.23	20231204	1450	5.38	20240906	N	090370	2500	622 억	N	N	0	N	N
93	20241114	130701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1490	28	2	1.92	12299656	8028	91.30	1502	1600	1462	1900	1024	1462	1532.09	-2607	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	371	-5.09	0.52	12	0.03	-293.00	2885.00	2790	20231204	-46.59	1450	20240906	2.76	2360	-36.86	20240220	1450	2.76	20240906	2790	-46.59	20231204	1450	2.76	20240906	N	090370	2500	622 억	N	N	0	N	N
94	20241114	120700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1495	33	2	2.26	9716431	6298	71.63	1502	1600	1462	1900	1024	1462	1542.78	-2604	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	372	-5.10	0.52	12	0.03	-293.00	2885.00	2790	20231204	-46.42	1450	20240906	3.10	2360	-36.65	20240220	1450	3.10	20240906	2790	-46.42	20231204	1450	3.10	20240906	N	090370	2500	622 억	N	N	0	N	N
95	20241114	110700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1510	48	2	3.28	9538304	6179	70.27	1502	1600	1462	1900	1024	1462	1543.66	-2532	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	376	-5.15	0.52	12	0.02	-293.00	2885.00	2790	20231204	-45.88	1450	20240906	4.14	2360	-36.02	20240220	1450	4.14	20240906	2790	-45.88	20231204	1450	4.14	20240906	N	090370	2500	622 억	N	N	0	N	N
96	20241114	100720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1463	1	2	0.07	688503	468	5.32	1502	1502	1462	1900	1024	1462	1471.16	-50	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	364	-4.99	0.51	12	0.00	-293.00	2885.00	2790	20231204	-47.56	1450	20240906	0.90	2360	-38.01	20240220	1450	0.90	20240906	2790	-47.56	20231204	1450	0.90	20240906	N	090370	2500	622 억	N	N	0	N	N
97	20241114	090655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1462	0	3	0.00	0	0	0.00	0	0	0	1900	1024	1462	0.00	0	1612	1537	1494	1419	1376	1515	1397	623	438	2500	960	1	1	24904689	364	-4.99	0.51	12	0.00	-293.00	2885.00	2790	20231204	-47.60	1450	20240906	0.83	2360	-38.05	20240220	1450	0.83	20240906	2790	-47.60	20231204	1450	0.83	20240906	N	090370	2500	622 억	N	N	0	N	N
98	20241112	160637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1487	-133	5	-8.21	43106394	28138	161.20	1600	1600	1452	2105	1134	1620	1535.68	-5228	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	370	-5.08	0.52	12	0.11	-293.00	2885.00	2790	20231204	-46.70	1450	20240906	2.55	2360	-36.99	20240220	1450	2.55	20240906	2790	-46.70	20231204	1450	2.55	20240906	N	090370	2500	622 억	N	N	0	N	N
99	20241112	150641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1505	-115	5	-7.10	32773262	21232	121.64	1600	1600	1452	2105	1134	1620	1543.58	-5253	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	375	-5.14	0.52	12	0.09	-293.00	2885.00	2790	20231204	-46.06	1450	20240906	3.79	2360	-36.23	20240220	1450	3.79	20240906	2790	-46.06	20231204	1450	3.79	20240906	N	090370	2500	622 억	N	N	0	N	N
100	20241112	140648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1533	-87	5	-5.37	26675788	17228	98.70	1600	1600	1452	2105	1134	1620	1548.40	-4991	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	382	-5.23	0.53	12	0.07	-293.00	2885.00	2790	20231204	-45.05	1450	20240906	5.72	2360	-35.04	20240220	1450	5.72	20240906	2790	-45.05	20231204	1450	5.72	20240906	N	090370	2500	622 억	N	N	0	N	N
101	20241112	130645	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1549	-71	5	-4.38	26422087	17063	97.75	1600	1600	1452	2105	1134	1620	1548.50	-4985	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	386	-5.29	0.54	12	0.07	-293.00	2885.00	2790	20231204	-44.48	1450	20240906	6.83	2360	-34.36	20240220	1450	6.83	20240906	2790	-44.48	20231204	1450	6.83	20240906	N	090370	2500	622 억	N	N	0	N	N
102	20241112	120644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1560	-60	5	-3.70	23922279	15448	88.50	1600	1600	1452	2105	1134	1620	1548.57	-3857	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	389	-5.32	0.54	12	0.06	-293.00	2885.00	2790	20231204	-44.09	1450	20240906	7.59	2360	-33.90	20240220	1450	7.59	20240906	2790	-44.09	20231204	1450	7.59	20240906	N	090370	2500	622 억	N	N	0	N	N
103	20241112	110643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1569	-51	5	-3.15	16494811	10677	61.17	1600	1600	1452	2105	1134	1620	1544.89	-527	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	391	-5.35	0.54	12	0.04	-293.00	2885.00	2790	20231204	-43.76	1450	20240906	8.21	2360	-33.52	20240220	1450	8.21	20240906	2790	-43.76	20231204	1450	8.21	20240906	N	090370	2500	622 억	N	N	0	N	N
104	20241112	100642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1520	-100	5	-6.17	9369472	6124	35.08	1600	1600	1452	2105	1134	1620	1529.96	-358	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	379	-5.19	0.53	12	0.02	-293.00	2885.00	2790	20231204	-45.52	1450	20240906	4.83	2360	-35.59	20240220	1450	4.83	20240906	2790	-45.52	20231204	1450	4.83	20240906	N	090370	2500	622 억	N	N	0	N	N
105	20241112	090640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1556	-64	5	-3.95	2263349	1438	8.24	1600	1600	1555	2105	1134	1620	1573.96	-135	1692	1656	1593	1557	1494	1624	1525	623	485	2500	1060	1	1	24904689	388	-5.31	0.54	12	0.01	-293.00	2885.00	2790	20231204	-44.23	1450	20240906	7.31	2360	-34.07	20240220	1450	7.31	20240906	2790	-44.23	20231204	1450	7.31	20240906	N	090370	2500	622 억	N	N	0	N	N
106	20241111	160636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1620	26	2	1.63	27165877	17454	98.30	1629	1629	1530	2070	1116	1594	1556.43	-1381	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	403	-5.53	0.56	12	0.07	-293.00	2885.00	2790	20231204	-41.94	1450	20240906	11.72	2360	-31.36	20240220	1450	11.72	20240906	2790	-41.94	20231204	1450	11.72	20240906	N	090370	2500	622 억	N	N	6	N	N
107	20241111	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1552	-42	5	-2.63	25400091	16332	91.98	1629	1629	1530	2070	1116	1594	1555.23	-1266	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	387	-5.30	0.54	12	0.07	-293.00	2885.00	2790	20231204	-44.37	1450	20240906	7.03	2360	-34.24	20240220	1450	7.03	20240906	2790	-44.37	20231204	1450	7.03	20240906	N	090370	2500	622 억	N	N	6	N	N
108	20241111	140648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1553	-41	5	-2.57	22778662	14646	82.48	1629	1629	1530	2070	1116	1594	1555.28	-1268	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	387	-5.30	0.54	12	0.06	-293.00	2885.00	2790	20231204	-44.34	1450	20240906	7.10	2360	-34.19	20240220	1450	7.10	20240906	2790	-44.34	20231204	1450	7.10	20240906	N	090370	2500	622 억	N	N	6	N	N
109	20241111	130642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1577	-17	5	-1.07	21877922	14066	79.22	1629	1629	1530	2070	1116	1594	1555.38	-1404	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	393	-5.38	0.55	12	0.06	-293.00	2885.00	2790	20231204	-43.48	1450	20240906	8.76	2360	-33.18	20240220	1450	8.76	20240906	2790	-43.48	20231204	1450	8.76	20240906	N	090370	2500	622 억	N	N	6	N	N
110	20241111	120641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1553	-41	5	-2.57	21868555	14060	79.18	1629	1629	1530	2070	1116	1594	1555.37	-1403	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	387	-5.30	0.54	12	0.06	-293.00	2885.00	2790	20231204	-44.34	1450	20240906	7.10	2360	-34.19	20240220	1450	7.10	20240906	2790	-44.34	20231204	1450	7.10	20240906	N	090370	2500	622 억	N	N	6	N	N
111	20241111	110639	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1555	-39	5	-2.45	21568309	13869	78.11	1629	1629	1530	2070	1116	1594	1555.15	-1392	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	387	-5.31	0.54	12	0.06	-293.00	2885.00	2790	20231204	-44.27	1450	20240906	7.24	2360	-34.11	20240220	1450	7.24	20240906	2790	-44.27	20231204	1450	7.24	20240906	N	090370	2500	622 억	N	N	6	N	N
112	20241111	100636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1533	-61	5	-3.83	18487916	11886	66.94	1629	1629	1530	2070	1116	1594	1555.44	-1549	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	382	-5.23	0.53	12	0.05	-293.00	2885.00	2790	20231204	-45.05	1450	20240906	5.72	2360	-35.04	20240220	1450	5.72	20240906	2790	-45.05	20231204	1450	5.72	20240906	N	090370	2500	622 억	N	N	6	N	N
113	20241111	090634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1594	0	3	0.00	0	0	0.00	0	0	0	2070	1116	1594	0.00	0	1630	1611	1591	1572	1552	1602	1563	623	476	2500	1050	1	1	24904689	397	-5.44	0.55	12	0.00	-293.00	2885.00	2790	20231204	-42.87	1450	20240906	9.93	2360	-32.46	20240220	1450	9.93	20240906	2790	-42.87	20231204	1450	9.93	20240906	N	090370	2500	622 억	N	N	6	N	N
114	20241108	160627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1594	14	2	0.89	27985328	17756	521.77	1610	1610	1571	2050	1106	1580	1576.11	-78	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	397	-5.44	0.55	12	0.07	-293.00	2885.00	2790	20231204	-42.87	1450	20240906	9.93	2360	-32.46	20240220	1450	9.93	20240906	2790	-42.87	20231204	1450	9.93	20240906	N	090370	2500	622 억	N	N	6	N	N
115	20241108	150638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1571	-9	5	-0.57	26402353	16755	492.36	1610	1610	1571	2050	1106	1580	1575.79	666	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	391	-5.36	0.54	12	0.07	-293.00	2885.00	2790	20231204	-43.69	1450	20240906	8.34	2360	-33.43	20240220	1450	8.34	20240906	2790	-43.69	20231204	1450	8.34	20240906	N	090370	2500	622 억	N	N	5	N	N
116	20241108	140636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1571	-9	5	-0.57	23504603	14911	438.17	1610	1610	1571	2050	1106	1580	1576.33	738	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	391	-5.36	0.54	12	0.06	-293.00	2885.00	2790	20231204	-43.69	1450	20240906	8.34	2360	-33.43	20240220	1450	8.34	20240906	2790	-43.69	20231204	1450	8.34	20240906	N	090370	2500	622 억	N	N	5	N	N
117	20241108	130638	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1586	6	2	0.38	14732192	9334	274.29	1610	1610	1571	2050	1106	1580	1578.34	738	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	395	-5.41	0.55	12	0.04	-293.00	2885.00	2790	20231204	-43.15	1450	20240906	9.38	2360	-32.80	20240220	1450	9.38	20240906	2790	-43.15	20231204	1450	9.38	20240906	N	090370	2500	622 억	N	N	5	N	N
118	20241108	120636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1580	0	3	0.00	11814770	7486	219.98	1610	1610	1571	2050	1106	1580	1578.25	736	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	393	-5.39	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.37	1450	20240906	8.97	2360	-33.05	20240220	1450	8.97	20240906	2790	-43.37	20231204	1450	8.97	20240906	N	090370	2500	622 억	N	N	5	N	N
119	20241108	110636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1580	0	3	0.00	11023140	6985	205.26	1610	1610	1571	2050	1106	1580	1578.12	741	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	393	-5.39	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.37	1450	20240906	8.97	2360	-33.05	20240220	1450	8.97	20240906	2790	-43.37	20231204	1450	8.97	20240906	N	090370	2500	622 억	N	N	5	N	N
120	20241108	100646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1595	15	2	0.95	5747198	3646	107.14	1610	1610	1571	2050	1106	1580	1576.30	765	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	397	-5.44	0.55	12	0.01	-293.00	2885.00	2790	20231204	-42.83	1450	20240906	10.00	2360	-32.42	20240220	1450	10.00	20240906	2790	-42.83	20231204	1450	10.00	20240906	N	090370	2500	622 억	N	N	5	N	N
121	20241108	090631	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1610	30	2	1.90	1610	1	0.03	1610	1610	1610	2050	1106	1580	1610.00	0	1637	1608	1594	1565	1551	1601	1558	623	470	2500	1040	1	1	24904689	401	-5.49	0.56	12	0.00	-293.00	2885.00	2790	20231204	-42.29	1450	20240906	11.03	2360	-31.78	20240220	1450	11.03	20240906	2790	-42.29	20231204	1450	11.03	20240906	N	090370	2500	622 억	N	N	5	N	N
122	20241107	160633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1580	-4	5	-0.25	5442985	3403	46.86	1623	1623	1580	2055	1109	1584	1599.47	-114	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	393	-5.39	0.55	12	0.01	-293.00	2885.00	2790	20231204	-43.37	1450	20240906	8.97	2360	-33.05	20240220	1450	8.97	20240906	2790	-43.37	20231204	1450	8.97	20240906	N	090370	2500	622 억	N	N	5	N	N
123	20241107	150634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1596	12	2	0.76	4765260	2975	40.97	1623	1623	1596	2055	1109	1584	1601.77	-107	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	397	-5.45	0.55	12	0.01	-293.00	2885.00	2790	20231204	-42.80	1450	20240906	10.07	2360	-32.37	20240220	1450	10.07	20240906	2790	-42.80	20231204	1450	10.07	20240906	N	090370	2500	622 억	N	N	2	N	N
124	20241107	140636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1616	32	2	2.02	2305366	1434	19.75	1623	1623	1596	2055	1109	1584	1607.65	-107	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	402	-5.52	0.56	12	0.01	-293.00	2885.00	2790	20231204	-42.08	1450	20240906	11.45	2360	-31.53	20240220	1450	11.45	20240906	2790	-42.08	20231204	1450	11.45	20240906	N	090370	2500	622 억	N	N	2	N	N
125	20241107	130637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1616	32	2	2.02	2273050	1414	19.47	1623	1623	1596	2055	1109	1584	1607.53	-107	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	402	-5.52	0.56	12	0.01	-293.00	2885.00	2790	20231204	-42.08	1450	20240906	11.45	2360	-31.53	20240220	1450	11.45	20240906	2790	-42.08	20231204	1450	11.45	20240906	N	090370	2500	622 억	N	N	2	N	N
126	20241107	120634	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1596	12	2	0.76	1490579	925	12.74	1623	1623	1596	2055	1109	1584	1611.44	-65	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	397	-5.45	0.55	12	0.00	-293.00	2885.00	2790	20231204	-42.80	1450	20240906	10.07	2360	-32.37	20240220	1450	10.07	20240906	2790	-42.80	20231204	1450	10.07	20240906	N	090370	2500	622 억	N	N	2	N	N
127	20241107	110633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1596	12	2	0.76	1485789	922	12.70	1623	1623	1596	2055	1109	1584	1611.48	-65	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	397	-5.45	0.55	12	0.00	-293.00	2885.00	2790	20231204	-42.80	1450	20240906	10.07	2360	-32.37	20240220	1450	10.07	20240906	2790	-42.80	20231204	1450	10.07	20240906	N	090370	2500	622 억	N	N	2	N	N
128	20241107	100633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1615	31	2	1.96	1244745	771	10.62	1623	1623	1600	2055	1109	1584	1614.46	-50	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	402	-5.51	0.56	12	0.00	-293.00	2885.00	2790	20231204	-42.11	1450	20240906	11.38	2360	-31.57	20240220	1450	11.38	20240906	2790	-42.11	20231204	1450	11.38	20240906	N	090370	2500	622 억	N	N	2	N	N
129	20241107	090633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1623	39	2	2.46	1623	1	0.01	1623	1623	1623	2055	1109	1584	1623.00	0	1664	1624	1599	1559	1534	1644	1579	623	471	2500	1040	1	1	24904689	404	-5.54	0.56	12	0.00	-293.00	2885.00	2790	20231204	-41.83	1450	20240906	11.93	2360	-31.23	20240220	1450	11.93	20240906	2790	-41.83	20231204	1450	11.93	20240906	N	090370	2500	622 억	N	N	2	N	N
130	20241106	160637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1584	10	2	0.64	11654930	7258	93.51	1576	1639	1574	2045	1102	1574	1605.80	-1012	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	394	-5.41	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.23	1450	20240906	9.24	2360	-32.88	20240220	1450	9.24	20240906	2790	-43.23	20231204	1450	9.24	20240906	N	090370	2500	622 억	N	N	2	N	N
131	20241106	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1604	30	2	1.91	11653346	7257	93.49	1576	1639	1574	2045	1102	1574	1605.81	-1012	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	399	-5.47	0.56	12	0.03	-293.00	2885.00	2790	20231204	-42.51	1450	20240906	10.62	2360	-32.03	20240220	1450	10.62	20240906	2790	-42.51	20231204	1450	10.62	20240906	N	090370	2500	622 억	N	N	2	N	N
132	20241106	140650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1600	26	2	1.65	9394928	5849	75.35	1576	1639	1574	2045	1102	1574	1606.25	-985	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	398	-5.46	0.55	12	0.02	-293.00	2885.00	2790	20231204	-42.65	1450	20240906	10.34	2360	-32.20	20240220	1450	10.34	20240906	2790	-42.65	20231204	1450	10.34	20240906	N	090370	2500	622 억	N	N	2	N	N
133	20241106	130659	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1574	0	3	0.00	9327769	5807	74.81	1576	1639	1574	2045	1102	1574	1606.30	-944	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	392	-5.37	0.55	12	0.02	-293.00	2885.00	2790	20231204	-43.58	1450	20240906	8.55	2360	-33.31	20240220	1450	8.55	20240906	2790	-43.58	20231204	1450	8.55	20240906	N	090370	2500	622 억	N	N	2	N	N
134	20241106	120636	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1629	55	2	3.49	6607681	4097	52.78	1576	1639	1576	2045	1102	1574	1612.81	-1108	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	406	-5.56	0.56	12	0.02	-293.00	2885.00	2790	20231204	-41.61	1450	20240906	12.34	2360	-30.97	20240220	1450	12.34	20240906	2790	-41.61	20231204	1450	12.34	20240906	N	090370	2500	622 억	N	N	2	N	N
135	20241106	110640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1613	39	2	2.48	1599025	1007	12.97	1576	1639	1576	2045	1102	1574	1587.91	670	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	402	-5.51	0.56	12	0.00	-293.00	2885.00	2790	20231204	-42.19	1450	20240906	11.24	2360	-31.65	20240220	1450	11.24	20240906	2790	-42.19	20231204	1450	11.24	20240906	N	090370	2500	622 억	N	N	2	N	N
136	20241106	100644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1614	40	2	2.54	1504494	948	12.21	1576	1639	1576	2045	1102	1574	1587.02	674	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	402	-5.51	0.56	12	0.00	-293.00	2885.00	2790	20231204	-42.15	1450	20240906	11.31	2360	-31.61	20240220	1450	11.31	20240906	2790	-42.15	20231204	1450	11.31	20240906	N	090370	2500	622 억	N	N	2	N	N
137	20241106	090640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1598	24	2	1.52	1062671	672	8.66	1576	1598	1576	2045	1102	1574	1581.36	661	1676	1624	1598	1546	1520	1612	1534	623	471	2500	1030	1	1	24904689	398	-5.45	0.55	12	0.00	-293.00	2885.00	2790	20231204	-42.72	1450	20240906	10.21	2360	-32.29	20240220	1450	10.21	20240906	2790	-42.72	20231204	1450	10.21	20240906	N	090370	2500	622 억	N	N	2	N	N
138	20241105	160621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1574	-16	5	-1.01	11659604	7331	112.77	1589	1650	1572	2065	1113	1590	1590.95	-360	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	392	-5.37	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.58	1450	20240906	8.55	2360	-33.31	20240220	1450	8.55	20240906	2790	-43.58	20231204	1450	8.55	20240906	N	090370	2500	622 억	N	N	2	N	N
139	20241105	150633	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1615	25	2	1.57	8930288	5597	86.09	1589	1650	1572	2065	1113	1590	1595.55	-344	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	402	-5.51	0.56	12	0.02	-293.00	2885.00	2790	20231204	-42.11	1450	20240906	11.38	2360	-31.57	20240220	1450	11.38	20240906	2790	-42.11	20231204	1450	11.38	20240906	N	090370	2500	622 억	N	N	0	N	N
140	20241105	140630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1614	24	2	1.51	8414675	5277	81.17	1589	1650	1572	2065	1113	1590	1594.59	-342	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	402	-5.51	0.56	12	0.02	-293.00	2885.00	2790	20231204	-42.15	1450	20240906	11.31	2360	-31.61	20240220	1450	11.31	20240906	2790	-42.15	20231204	1450	11.31	20240906	N	090370	2500	622 억	N	N	0	N	N
141	20241105	130632	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1615	25	2	1.57	8388871	5261	80.93	1589	1650	1572	2065	1113	1590	1594.54	-340	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	402	-5.51	0.56	12	0.02	-293.00	2885.00	2790	20231204	-42.11	1450	20240906	11.38	2360	-31.57	20240220	1450	11.38	20240906	2790	-42.11	20231204	1450	11.38	20240906	N	090370	2500	622 억	N	N	0	N	N
142	20241105	120627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1615	25	2	1.57	8388871	5261	80.93	1589	1650	1572	2065	1113	1590	1594.54	-340	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	402	-5.51	0.56	12	0.02	-293.00	2885.00	2790	20231204	-42.11	1450	20240906	11.38	2360	-31.57	20240220	1450	11.38	20240906	2790	-42.11	20231204	1450	11.38	20240906	N	090370	2500	622 억	N	N	0	N	N
143	20241105	110619	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1600	10	2	0.63	6276077	3952	60.79	1589	1650	1572	2065	1113	1590	1588.08	-180	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	398	-5.46	0.55	12	0.02	-293.00	2885.00	2790	20231204	-42.65	1450	20240906	10.34	2360	-32.20	20240220	1450	10.34	20240906	2790	-42.65	20231204	1450	10.34	20240906	N	090370	2500	622 억	N	N	0	N	N
144	20241105	100627	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1588	-2	5	-0.13	4433355	2792	42.95	1589	1650	1572	2065	1113	1590	1587.88	-180	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	395	-5.42	0.55	12	0.01	-293.00	2885.00	2790	20231204	-43.08	1450	20240906	9.52	2360	-32.71	20240220	1450	9.52	20240906	2790	-43.08	20231204	1450	9.52	20240906	N	090370	2500	622 억	N	N	0	N	N
145	20241105	090624	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1572	-18	5	-1.13	1126381	714	10.98	1589	1589	1572	2065	1113	1590	1577.56	0	1662	1626	1593	1557	1524	1644	1575	623	475	2500	1040	1	1	24904689	392	-5.37	0.54	12	0.00	-293.00	2885.00	2790	20231204	-43.66	1450	20240906	8.41	2360	-33.39	20240220	1450	8.41	20240906	2790	-43.66	20231204	1450	8.41	20240906	N	090370	2500	622 억	N	N	0	N	N
146	20241104	160621	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1590	30	2	1.92	10192184	6451	43.16	1560	1629	1560	2025	1092	1560	1579.94	-676	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	396	-5.43	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.01	1450	20240906	9.66	2360	-32.63	20240220	1450	9.66	20240906	2790	-43.01	20231204	1450	9.66	20240906	N	090370	2500	622 억	N	N	0	N	N
147	20241104	150630	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1580	20	2	1.28	10088834	6386	42.73	1560	1629	1560	2025	1092	1560	1579.84	-637	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	393	-5.39	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.37	1450	20240906	8.97	2360	-33.05	20240220	1450	8.97	20240906	2790	-43.37	20231204	1450	8.97	20240906	N	090370	2500	622 억	N	N	0	N	N
148	20241104	140622	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1576	16	2	1.03	9197070	5820	38.94	1560	1629	1560	2025	1092	1560	1580.25	-515	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	392	-5.38	0.55	12	0.02	-293.00	2885.00	2790	20231204	-43.51	1450	20240906	8.69	2360	-33.22	20240220	1450	8.69	20240906	2790	-43.51	20231204	1450	8.69	20240906	N	090370	2500	622 억	N	N	0	N	N
149	20241104	130614	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1591	31	2	1.99	6232975	3950	26.43	1560	1629	1560	2025	1092	1560	1577.97	-487	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	396	-5.43	0.55	12	0.02	-293.00	2885.00	2790	20231204	-42.97	1450	20240906	9.72	2360	-32.58	20240220	1450	9.72	20240906	2790	-42.97	20231204	1450	9.72	20240906	N	090370	2500	622 억	N	N	0	N	N
150	20241104	120613	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1598	38	2	2.44	5774376	3663	24.51	1560	1629	1560	2025	1092	1560	1576.41	-487	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	398	-5.45	0.55	12	0.01	-293.00	2885.00	2790	20231204	-42.72	1450	20240906	10.21	2360	-32.29	20240220	1450	10.21	20240906	2790	-42.72	20231204	1450	10.21	20240906	N	090370	2500	622 억	N	N	0	N	N
151	20241104	110609	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1590	30	2	1.92	4758970	3027	20.25	1560	1629	1560	2025	1092	1560	1572.17	-475	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	396	-5.43	0.55	12	0.01	-293.00	2885.00	2790	20231204	-43.01	1450	20240906	9.66	2360	-32.63	20240220	1450	9.66	20240906	2790	-43.01	20231204	1450	9.66	20240906	N	090370	2500	622 억	N	N	0	N	N
152	20241104	100602	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1583	23	2	1.47	2378279	1517	10.15	1560	1629	1560	2025	1092	1560	1567.75	-52	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	394	-5.40	0.55	12	0.01	-293.00	2885.00	2790	20231204	-43.26	1450	20240906	9.17	2360	-32.92	20240220	1450	9.17	20240906	2790	-43.26	20231204	1450	9.17	20240906	N	090370	2500	622 억	N	N	0	N	N
153	20241104	090610	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1566	6	2	0.38	977136	626	4.19	1560	1566	1560	2025	1092	1560	1560.92	25	1622	1591	1566	1535	1510	1578	1522	623	465	2500	1020	1	1	24904689	390	-5.34	0.54	12	0.00	-293.00	2885.00	2790	20231204	-43.87	1450	20240906	8.00	2360	-33.64	20240220	1450	8.00	20240906	2790	-43.87	20231204	1450	8.00	20240906	N	090370	2500	622 억	N	N	0	N	N
154	20241101	160550	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1560	-32	5	-2.01	23411340	14945	103.35	1597	1597	1541	2065	1115	1592	1566.50	-603	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	389	-5.32	0.54	12	0.06	-293.00	2885.00	2790	20231204	-44.09	1450	20240906	7.59	2360	-33.90	20240220	1450	7.59	20240906	2790	-44.09	20231204	1450	7.59	20240906	N	090370	2500	622 억	N	N	0	N	N
155	20241101	150604	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1565	-27	5	-1.70	22832130	14574	100.78	1597	1597	1541	2065	1115	1592	1566.63	-563	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	390	-5.34	0.54	12	0.06	-293.00	2885.00	2790	20231204	-43.91	1450	20240906	7.93	2360	-33.69	20240220	1450	7.93	20240906	2790	-43.91	20231204	1450	7.93	20240906	N	090370	2500	622 억	N	N	0	N	N
156	20241101	140547	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1575	-17	5	-1.07	16161453	10318	71.35	1597	1597	1541	2065	1115	1592	1566.34	-386	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	392	-5.38	0.55	12	0.04	-293.00	2885.00	2790	20231204	-43.55	1450	20240906	8.62	2360	-33.26	20240220	1450	8.62	20240906	2790	-43.55	20231204	1450	8.62	20240906	N	090370	2500	622 억	N	N	0	N	N
157	20241101	130655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1569	-23	5	-1.44	16082663	10268	71.00	1597	1597	1541	2065	1115	1592	1566.29	-381	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	391	-5.35	0.54	12	0.04	-293.00	2885.00	2790	20231204	-43.76	1450	20240906	8.21	2360	-33.52	20240220	1450	8.21	20240906	2790	-43.76	20231204	1450	8.21	20240906	N	090370	2500	622 억	N	N	0	N	N
158	20241101	120655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1568	-24	5	-1.51	15786235	10079	69.70	1597	1597	1541	2065	1115	1592	1566.25	-367	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	391	-5.35	0.54	12	0.04	-293.00	2885.00	2790	20231204	-43.80	1450	20240906	8.14	2360	-33.56	20240220	1450	8.14	20240906	2790	-43.80	20231204	1450	8.14	20240906	N	090370	2500	622 억	N	N	0	N	N
159	20241101	110653	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1575	-17	5	-1.07	11070847	7080	48.96	1597	1597	1541	2065	1115	1592	1563.68	-319	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	392	-5.38	0.55	12	0.03	-293.00	2885.00	2790	20231204	-43.55	1450	20240906	8.62	2360	-33.26	20240220	1450	8.62	20240906	2790	-43.55	20231204	1450	8.62	20240906	N	090370	2500	622 억	N	N	0	N	N
160	20241101	100655	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1589	-3	5	-0.19	9286895	5950	41.15	1597	1597	1541	2065	1115	1592	1560.82	-319	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	396	-5.42	0.55	12	0.02	-293.00	2885.00	2790	20231204	-43.05	1450	20240906	9.59	2360	-32.67	20240220	1450	9.59	20240906	2790	-43.05	20231204	1450	9.59	20240906	N	090370	2500	622 억	N	N	0	N	N
161	20241101	090652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	1578	-14	5	-0.88	11084	7	0.05	1597	1597	1578	2065	1115	1592	1583.43	-5	1666	1628	1602	1564	1538	1616	1552	623	473	2500	1050	1	1	24904689	393	-5.39	0.55	12	0.00	-293.00	2885.00	2790	20231204	-43.44	1450	20240906	8.83	2360	-33.14	20240220	1450	8.83	20240906	2790	-43.44	20231204	1450	8.83	20240906	N	090370	2500	622 억	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History