KissMeData/000950/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	220	2	1.15	3150390	163	35.82	19370	19380	19000	24850	13390	19120	19327.55	0.18	0	1	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
3	20241031	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	230	2	1.20	2900640	150	32.97	19370	19380	19000	24850	13390	19120	19337.60	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
4	20241031	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	230	2	1.20	2668440	138	30.33	19370	19380	19000	24850	13390	19120	19336.52	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
5	20241031	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19040	-80	5	-0.42	2184690	113	24.84	19370	19380	19000	24850	13390	19120	19333.54	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	320	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.48	17910	20240911	6.31	27000	-29.48	20240130	17910	6.31	20240911	27000	-29.48	20240130	17910	6.31	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
6	20241031	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	230	2	1.20	2012100	104	22.86	19370	19380	19000	24850	13390	19120	19347.12	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
7	20241031	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	230	2	1.20	1837950	95	20.88	19370	19380	19000	24850	13390	19120	19346.84	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
8	20241031	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19370	250	2	1.31	678010	35	7.69	19370	19380	19370	24850	13390	19120	19371.71	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	325	-1.70	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.26	17910	20240911	8.15	27000	-28.26	20240130	17910	8.15	20240911	27000	-28.26	20240130	17910	8.15	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
9	20241031	090115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19120	0	3	0.00	0	0	0.00	0	0	0	24850	13390	19120	0.00	0.18	0	0	19573	19346	19183	18956	18793	19265	18875	84	5730	5000	13380	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.19	17910	20240911	6.76	27000	-29.19	20240130	17910	6.76	20240911	27000	-29.19	20240130	17910	6.76	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
10	20241030	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19120	-240	5	-1.24	8740270	455	227.50	19360	19410	19020	25150	13560	19360	19209.38	0.18	0	2	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	321	-1.67	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.19	17910	20240911	6.76	27000	-29.19	20240130	17910	6.76	20240911	27000	-29.19	20240130	17910	6.76	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
11	20241030	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19300	-60	5	-0.31	8049040	419	209.50	19360	19360	19020	25150	13560	19360	19210.12	0.18	0	2	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	324	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.52	17910	20240911	7.76	27000	-28.52	20240130	17910	7.76	20240911	27000	-28.52	20240130	17910	7.76	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
12	20241030	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	0	3	0.00	5888160	306	153.00	19360	19360	19120	25150	13560	19360	19242.35	0.18	0	0	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
13	20241030	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-10	5	-0.05	2977790	154	77.00	19360	19360	19200	25150	13560	19360	19336.30	0.18	0	-1	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
14	20241030	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-10	5	-0.05	2977790	154	77.00	19360	19360	19200	25150	13560	19360	19336.30	0.18	0	-1	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
15	20241030	110115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19200	-160	5	-0.83	2765430	143	71.50	19360	19360	19200	25150	13560	19360	19338.67	0.18	0	-1	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	323	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.89	17910	20240911	7.20	27000	-28.89	20240130	17910	7.20	20240911	27000	-28.89	20240130	17910	7.20	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
16	20241030	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	0	3	0.00	1839200	95	47.50	19360	19360	19360	25150	13560	19360	19360.00	0.18	0	0	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
17	20241030	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	0	3	0.00	1664960	86	43.00	19360	19360	19360	25150	13560	19360	19360.00	0.18	0	0	19686	19522	19226	19062	18766	19605	19145	84	5790	5000	13550	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		2951	N	N	0	N	00	N
18	20241029	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	280	2	1.47	3807400	200	12.87	19080	19390	18930	24800	13360	19080	19037.00	0.18	0	-2	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
19	20241029	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19360	280	2	1.47	3671880	193	12.42	19080	19390	18930	24800	13360	19080	19025.28	0.18	0	4	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.30	17910	20240911	8.10	27000	-28.30	20240130	17910	8.10	20240911	27000	-28.30	20240130	17910	8.10	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
20	20241029	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19380	300	2	1.57	3575320	188	12.10	19080	19390	18930	24800	13360	19080	19017.66	0.18	0	5	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.22	17910	20240911	8.21	27000	-28.22	20240130	17910	8.21	20240911	27000	-28.22	20240130	17910	8.21	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
21	20241029	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19380	300	2	1.57	3575320	188	12.10	19080	19390	18930	24800	13360	19080	19017.66	0.18	0	5	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.22	17910	20240911	8.21	27000	-28.22	20240130	17910	8.21	20240911	27000	-28.22	20240130	17910	8.21	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
22	20241029	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19380	300	2	1.57	3575320	188	12.10	19080	19390	18930	24800	13360	19080	19017.66	0.18	0	5	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.22	17910	20240911	8.21	27000	-28.22	20240130	17910	8.21	20240911	27000	-28.22	20240130	17910	8.21	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
23	20241029	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19380	300	2	1.57	3536930	186	11.97	19080	19390	18930	24800	13360	19080	19015.75	0.18	0	5	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.22	17910	20240911	8.21	27000	-28.22	20240130	17910	8.21	20240911	27000	-28.22	20240130	17910	8.21	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
24	20241029	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19390	310	2	1.62	3305620	174	11.20	19080	19390	18930	24800	13360	19080	18997.82	0.18	0	10	19666	19372	19196	18902	18726	19285	18815	84	5720	5000	13350	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.19	17910	20240911	8.26	27000	-28.19	20240130	17910	8.26	20240911	27000	-28.19	20240130	17910	8.26	20240911	0.00	N	000950	5000	84 억		2950	N	N	0	N	00	N
25	20241028	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19080	-420	5	-2.15	29757580	1554	89.67	19300	19490	19020	25350	13650	19500	19149.02	0.20	0	0	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	321	-1.67	0.15	12	0.09	-11425.00	124969.00	27000	20240130	-29.33	17910	20240911	6.53	27000	-29.33	20240130	17910	6.53	20240911	27000	-29.33	20240130	17910	6.53	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
26	20241028	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19160	-340	5	-1.74	24356940	1271	73.34	19300	19490	19020	25350	13650	19500	19163.60	0.20	0	43	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	322	-1.68	0.15	12	0.08	-11425.00	124969.00	27000	20240130	-29.04	17910	20240911	6.98	27000	-29.04	20240130	17910	6.98	20240911	27000	-29.04	20240130	17910	6.98	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
27	20241028	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19170	-330	5	-1.69	24280310	1267	73.11	19300	19490	19020	25350	13650	19500	19163.62	0.20	0	44	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	322	-1.68	0.15	12	0.08	-11425.00	124969.00	27000	20240130	-29.00	17910	20240911	7.04	27000	-29.00	20240130	17910	7.04	20240911	27000	-29.00	20240130	17910	7.04	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
28	20241028	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19070	-430	5	-2.21	12902480	671	38.72	19300	19490	19020	25350	13650	19500	19228.73	0.20	0	16	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	320	-1.67	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.37	17910	20240911	6.48	27000	-29.37	20240130	17910	6.48	20240911	27000	-29.37	20240130	17910	6.48	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
29	20241028	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19190	-310	5	-1.59	7444970	386	22.27	19300	19490	19160	25350	13650	19500	19287.49	0.20	0	2	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	322	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.93	17910	20240911	7.15	27000	-28.93	20240130	17910	7.15	20240911	27000	-28.93	20240130	17910	7.15	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
30	20241028	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-150	5	-0.77	2823380	146	8.42	19300	19490	19300	25350	13650	19500	19338.22	0.20	0	2	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
31	20241028	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	-160	5	-0.82	1160120	60	3.46	19300	19490	19300	25350	13650	19500	19335.33	0.20	0	2	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
32	20241028	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19310	-190	5	-0.97	135110	7	0.40	19300	19310	19300	25350	13650	19500	19301.43	0.20	0	1	20320	19910	19510	19100	18700	19710	18900	84	5850	5000	13650	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.48	17910	20240911	7.82	27000	-28.48	20240130	17910	7.82	20240911	27000	-28.48	20240130	17910	7.82	20240911	0.00	N	000950	5000	84 억		3379	N	N	0	N	00	N
33	20241025	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19500	-440	5	-2.21	33980150	1733	1397.58	19920	19920	19110	25900	13960	19940	19607.70	0.21	0	-6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	328	-1.71	0.16	12	0.10	-11425.00	124969.00	27000	20240130	-27.78	17910	20240911	8.88	27000	-27.78	20240130	17910	8.88	20240911	27000	-27.78	20240130	17910	8.88	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
34	20241025	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	-540	5	-2.71	30099750	1534	1237.10	19920	19920	19110	25900	13960	19940	19621.74	0.21	0	-6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	326	-1.70	0.16	12	0.09	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
35	20241025	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19250	-690	5	-3.46	28667920	1460	1177.42	19920	19920	19110	25900	13960	19940	19635.56	0.21	0	18	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	323	-1.68	0.15	12	0.09	-11425.00	124969.00	27000	20240130	-28.70	17910	20240911	7.48	27000	-28.70	20240130	17910	7.48	20240911	27000	-28.70	20240130	17910	7.48	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
36	20241025	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-340	5	-1.71	24800830	1259	1015.32	19920	19920	19110	25900	13960	19940	19698.83	0.21	0	-6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	329	-1.72	0.16	12	0.07	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
37	20241025	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-340	5	-1.71	24722720	1255	1012.10	19920	19920	19110	25900	13960	19940	19699.38	0.21	0	-6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	329	-1.72	0.16	12	0.07	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
38	20241025	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19680	-260	5	-1.30	23356620	1185	955.65	19920	19920	19110	25900	13960	19940	19710.23	0.21	0	-6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	331	-1.72	0.16	12	0.07	-11425.00	124969.00	27000	20240130	-27.11	17910	20240911	9.88	27000	-27.11	20240130	17910	9.88	20240911	27000	-27.11	20240130	17910	9.88	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
39	20241025	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19440	-500	5	-2.51	22458610	1139	918.55	19920	19920	19110	25900	13960	19940	19717.83	0.21	0	6	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	327	-1.70	0.16	12	0.07	-11425.00	124969.00	27000	20240130	-28.00	17910	20240911	8.54	27000	-28.00	20240130	17910	8.54	20240911	27000	-28.00	20240130	17910	8.54	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
40	20241025	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19920	-20	5	-0.10	19920	1	0.81	19920	19920	19920	25900	13960	19940	19920.00	0.21	0	0	20400	20170	19720	19490	19040	20285	19605	84	5960	5000	13950	10	1	1680000	335	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.22	17910	20240911	11.22	27000	-26.22	20240130	17910	11.22	20240911	27000	-26.22	20240130	17910	11.22	20240911	0.00	N	000950	5000	84 억		3532	N	N	0	N	00	N
41	20241024	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19940	410	2	2.10	2441610	124	87.94	19530	19950	19270	25350	13680	19530	19690.40	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	335	-1.75	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.15	17910	20240911	11.33	27000	-26.15	20240130	17910	11.33	20240911	27000	-26.15	20240130	17910	11.33	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
42	20241024	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	-190	5	-0.97	1364900	70	49.65	19530	19950	19270	25350	13680	19530	19498.57	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
43	20241024	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	0	3	0.00	1110090	57	40.43	19530	19530	19270	25350	13680	19530	19475.26	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
44	20241024	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19520	-10	5	-0.05	39050	2	1.42	19530	19530	19520	25350	13680	19530	19525.00	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.70	17910	20240911	8.99	27000	-27.70	20240130	17910	8.99	20240911	27000	-27.70	20240130	17910	8.99	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
45	20241024	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	0	3	0.00	19530	1	0.71	19530	19530	19530	25350	13680	19530	19530.00	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
46	20241024	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	0	3	0.00	19530	1	0.71	19530	19530	19530	25350	13680	19530	19530.00	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
47	20241024	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	0	3	0.00	19530	1	0.71	19530	19530	19530	25350	13680	19530	19530.00	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
48	20241024	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	0	3	0.00	0	0	0.00	0	0	0	25350	13680	19530	0.00	0.21	0	0	20330	19930	19500	19100	18670	20130	19300	84	5820	5000	13670	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
49	20241023	160114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19530	310	2	1.61	2726150	141	35.97	19220	19900	19070	24950	13460	19220	19333.00	0.21	0	3	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.67	17910	20240911	9.05	27000	-27.67	20240130	17910	9.05	20240911	27000	-27.67	20240130	17910	9.05	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
50	20241023	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	380	2	1.98	2335420	121	30.87	19220	19900	19070	24950	13460	19220	19300.99	0.21	0	4	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	329	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
51	20241023	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	270	2	1.40	2237440	116	29.59	19220	19900	19070	24950	13460	19220	19288.28	0.21	0	6	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
52	20241023	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19470	250	2	1.30	2101090	109	27.81	19220	19900	19070	24950	13460	19220	19276.06	0.21	0	6	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.89	17910	20240911	8.71	27000	-27.89	20240130	17910	8.71	20240911	27000	-27.89	20240130	17910	8.71	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
53	20241023	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19090	-130	5	-0.68	1965170	102	26.02	19220	19900	19070	24950	13460	19220	19266.37	0.21	0	6	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	321	-1.67	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.30	17910	20240911	6.59	27000	-29.30	20240130	17910	6.59	20240911	27000	-29.30	20240130	17910	6.59	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
54	20241023	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	270	2	1.40	1811920	94	23.98	19220	19900	19070	24950	13460	19220	19275.74	0.21	0	6	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
55	20241023	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19490	270	2	1.40	1772940	92	23.47	19220	19900	19070	24950	13460	19220	19271.09	0.21	0	6	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.81	17910	20240911	8.82	27000	-27.81	20240130	17910	8.82	20240911	27000	-27.81	20240130	17910	8.82	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
56	20241023	090114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19220	0	3	0.00	0	0	0.00	0	0	0	24950	13460	19220	0.00	0.21	0	0	20326	19772	19406	18852	18486	20050	19130	84	5730	5000	13450	10	1	1680000	323	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.81	17910	20240911	7.31	27000	-28.81	20240130	17910	7.31	20240911	27000	-28.81	20240130	17910	7.31	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
57	20241022	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19220	-130	5	-0.67	7593170	392	114.62	19040	19960	19040	25150	13550	19350	19371.38	0.21	0	0	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.81	17910	20240911	7.31	27000	-28.81	20240130	17910	7.31	20240911	27000	-28.81	20240130	17910	7.31	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
58	20241022	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19300	-50	5	-0.26	4988500	257	75.15	19040	19960	19040	25150	13550	19350	19411.71	0.21	0	0	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	324	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.52	17910	20240911	7.76	27000	-28.52	20240130	17910	7.76	20240911	27000	-28.52	20240130	17910	7.76	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
59	20241022	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19750	400	2	2.07	4332110	223	65.20	19040	19960	19040	25150	13550	19350	19428.26	0.21	0	0	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	332	-1.73	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.85	17910	20240911	10.27	27000	-26.85	20240130	17910	10.27	20240911	27000	-26.85	20240130	17910	10.27	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
60	20241022	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	250	2	1.29	3069940	159	46.49	19040	19960	19040	25150	13550	19350	19306.43	0.21	0	0	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	329	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
61	20241022	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19480	130	2	0.67	2680220	139	40.64	19040	19960	19040	25150	13550	19350	19279.63	0.21	0	-1	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	327	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.85	17910	20240911	8.77	27000	-27.85	20240130	17910	8.77	20240911	27000	-27.85	20240130	17910	8.77	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
62	20241022	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19160	-190	5	-0.98	2348600	122	35.67	19040	19960	19040	25150	13550	19350	19246.58	0.21	0	-1	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	322	-1.68	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-29.04	17910	20240911	6.98	27000	-29.04	20240130	17910	6.98	20240911	27000	-29.04	20240130	17910	6.98	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
63	20241022	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19890	540	2	2.79	969630	50	14.62	19040	19960	19040	25150	13550	19350	19397.33	0.21	0	-4	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	334	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.33	17910	20240911	11.06	27000	-26.33	20240130	17910	11.06	20240911	27000	-26.33	20240130	17910	11.06	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
64	20241022	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	0	3	0.00	96750	5	1.46	0	0	0	25150	13550	19350	0.00	0.21	0	0	19736	19542	19326	19132	18916	19640	19230	84	5800	5000	13540	10	1	1680000	325	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		3571	N	N	0	N	00	N
65	20241021	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-70	5	-0.36	6623990	342	87.92	19110	19520	19110	25200	13600	19420	19368.39	0.21	0	2	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	325	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
66	20241021	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19120	-300	5	-1.54	6333700	327	84.06	19110	19520	19110	25200	13600	19420	19369.11	0.21	0	2	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.19	17910	20240911	6.76	27000	-29.19	20240130	17910	6.76	20240911	27000	-29.19	20240130	17910	6.76	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
67	20241021	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19230	-190	5	-0.98	5010440	258	66.32	19110	19520	19110	25200	13600	19420	19420.31	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	323	-1.68	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.78	17910	20240911	7.37	27000	-28.78	20240130	17910	7.37	20240911	27000	-28.78	20240130	17910	7.37	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
68	20241021	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19520	100	2	0.51	4932650	254	65.30	19110	19520	19110	25200	13600	19420	19419.88	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.70	17910	20240911	8.99	27000	-27.70	20240130	17910	8.99	20240911	27000	-27.70	20240130	17910	8.99	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
69	20241021	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19450	30	2	0.15	4114480	212	54.50	19110	19470	19110	25200	13600	19420	19407.92	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.96	17910	20240911	8.60	27000	-27.96	20240130	17910	8.60	20240911	27000	-27.96	20240130	17910	8.60	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
70	20241021	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19470	50	2	0.26	3530980	182	46.79	19110	19470	19110	25200	13600	19420	19400.99	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	327	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.89	17910	20240911	8.71	27000	-27.89	20240130	17910	8.71	20240911	27000	-27.89	20240130	17910	8.71	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
71	20241021	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19160	-260	5	-1.34	406480	21	5.40	19110	19420	19110	25200	13600	19420	19356.19	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.04	17910	20240911	6.98	27000	-29.04	20240130	17910	6.98	20240911	27000	-29.04	20240130	17910	6.98	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
72	20241021	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19110	-310	5	-1.60	19110	1	0.26	19110	19110	19110	25200	13600	19420	19110.00	0.21	0	1	19746	19582	19466	19302	19186	19525	19245	84	5780	5000	13590	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
73	20241018	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19420	-490	5	-2.46	7590980	389	234.34	19630	19630	19350	25850	13940	19910	19514.09	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	326	-1.70	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-28.07	17910	20240911	8.43	27000	-28.07	20240130	17910	8.43	20240911	27000	-28.07	20240130	17910	8.43	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
74	20241018	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-280	5	-1.41	6969540	357	215.06	19630	19630	19350	25850	13940	19910	19522.52	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	330	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
75	20241018	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-560	5	-2.81	5404880	277	166.87	19630	19630	19350	25850	13940	19910	19512.20	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	325	-1.69	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
76	20241018	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-280	5	-1.41	2393730	122	73.49	19630	19630	19570	25850	13940	19910	19620.74	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	330	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
77	20241018	120114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-280	5	-1.41	1000000	51	30.72	19630	19630	19570	25850	13940	19910	19607.84	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
78	20241018	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-280	5	-1.41	1000000	51	30.72	19630	19630	19570	25850	13940	19910	19607.84	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
79	20241018	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19610	-300	5	-1.51	549250	28	16.87	19630	19630	19580	25850	13940	19910	19616.07	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	329	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.37	17910	20240911	9.49	27000	-27.37	20240130	17910	9.49	20240911	27000	-27.37	20240130	17910	9.49	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
80	20241018	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19910	0	3	0.00	0	0	0.00	0	0	0	25850	13940	19910	0.00	0.21	0	0	20470	20190	19770	19490	19070	20330	19630	84	5940	5000	13930	10	1	1680000	334	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.26	17910	20240911	11.17	27000	-26.26	20240130	17910	11.17	20240911	27000	-26.26	20240130	17910	11.17	20240911	0.00	N	000950	5000	84 억		3569	N	N	0	N	00	N
81	20241017	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19910	190	2	0.96	3287940	166	47.43	19440	20050	19350	25600	13810	19720	19806.87	0.21	0	-4	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	334	-1.74	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.26	17910	20240911	11.17	27000	-26.26	20240130	17910	11.17	20240911	27000	-26.26	20240130	17910	11.17	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
82	20241017	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19800	80	2	0.41	2014040	102	29.14	19440	20050	19350	25600	13810	19720	19745.49	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	333	-1.73	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.67	17910	20240911	10.55	27000	-26.67	20240130	17910	10.55	20240911	27000	-26.67	20240130	17910	10.55	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
83	20241017	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19890	170	2	0.86	1597130	81	23.14	19440	20050	19350	25600	13810	19720	19717.65	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	334	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.33	17910	20240911	11.06	27000	-26.33	20240130	17910	11.06	20240911	27000	-26.33	20240130	17910	11.06	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
84	20241017	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19890	170	2	0.86	1517570	77	22.00	19440	20050	19350	25600	13810	19720	19708.70	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	334	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.33	17910	20240911	11.06	27000	-26.33	20240130	17910	11.06	20240911	27000	-26.33	20240130	17910	11.06	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
85	20241017	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19860	140	2	0.71	1051200	53	15.14	19440	20050	19440	25600	13810	19720	19833.96	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	334	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.44	17910	20240911	10.89	27000	-26.44	20240130	17910	10.89	20240911	27000	-26.44	20240130	17910	10.89	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
86	20241017	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19520	-200	5	-1.01	836220	42	12.00	19440	20050	19440	25600	13810	19720	19910.00	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.70	17910	20240911	8.99	27000	-27.70	20240130	17910	8.99	20240911	27000	-27.70	20240130	17910	8.99	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
87	20241017	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19930	210	2	1.06	219100	11	3.14	19440	20050	19440	25600	13810	19720	19918.18	0.21	0	-3	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	335	-1.74	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.19	17910	20240911	11.28	27000	-26.19	20240130	17910	11.28	20240911	27000	-26.19	20240130	17910	11.28	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
88	20241017	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19720	0	3	0.00	0	0	0.00	0	0	0	25600	13810	19720	0.00	0.21	0	0	20173	19946	19743	19516	19313	20060	19630	84	5880	5000	13800	10	1	1680000	331	-1.73	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.96	17910	20240911	10.11	27000	-26.96	20240130	17910	10.11	20240911	27000	-26.96	20240130	17910	10.11	20240911	0.00	N	000950	5000	84 억		3573	N	N	0	N	00	N
89	20241016	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19720	-20	5	-0.10	6869660	350	222.93	19540	19970	19540	25650	13820	19740	19627.60	0.21	0	3	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	331	-1.73	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.96	17910	20240911	10.11	27000	-26.96	20240130	17910	10.11	20240911	27000	-26.96	20240130	17910	10.11	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
90	20241016	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19740	0	3	0.00	6632910	338	215.29	19540	19970	19540	25650	13820	19740	19623.99	0.21	0	3	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	332	-1.73	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.89	17910	20240911	10.22	27000	-26.89	20240130	17910	10.22	20240911	27000	-26.89	20240130	17910	10.22	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
91	20241016	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	-200	5	-1.01	5809740	296	188.54	19540	19970	19540	25650	13820	19740	19627.50	0.21	0	3	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	328	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
92	20241016	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19740	0	3	0.00	2877500	146	92.99	19540	19970	19540	25650	13820	19740	19708.90	0.21	0	3	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	332	-1.73	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.89	17910	20240911	10.22	27000	-26.89	20240130	17910	10.22	20240911	27000	-26.89	20240130	17910	10.22	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
93	20241016	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-140	5	-0.71	1854220	94	59.87	19540	19970	19540	25650	13820	19740	19725.74	0.21	0	3	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	329	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
94	20241016	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19750	10	2	0.05	752130	38	24.20	19540	19970	19540	25650	13820	19740	19792.89	0.21	0	0	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	332	-1.73	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.85	17910	20240911	10.27	27000	-26.85	20240130	17910	10.27	20240911	27000	-26.85	20240130	17910	10.27	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
95	20241016	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19950	210	2	1.06	732380	37	23.57	19540	19970	19540	25650	13820	19740	19794.05	0.21	0	0	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	335	-1.75	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.11	17910	20240911	11.39	27000	-26.11	20240130	17910	11.39	20240911	27000	-26.11	20240130	17910	11.39	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
96	20241016	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19540	-200	5	-1.01	19540	1	0.64	19540	19540	19540	25650	13820	19740	19540.00	0.21	0	0	20106	19922	19666	19482	19226	20015	19575	84	5910	5000	13810	10	1	1680000	328	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.63	17910	20240911	9.10	27000	-27.63	20240130	17910	9.10	20240911	27000	-27.63	20240130	17910	9.10	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
97	20241015	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19740	330	2	1.70	3080920	157	118.05	19410	19850	19410	25200	13590	19410	19623.69	0.21	0	1	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	332	-1.73	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.89	17910	20240911	10.22	27000	-26.89	20240130	17910	10.22	20240911	27000	-26.89	20240130	17910	10.22	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
98	20241015	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19780	370	2	1.91	2671170	136	102.26	19410	19850	19410	25200	13590	19410	19640.96	0.21	0	0	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	332	-1.73	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-26.74	17910	20240911	10.44	27000	-26.74	20240130	17910	10.44	20240911	27000	-26.74	20240130	17910	10.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
99	20241015	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19660	250	2	1.29	1862880	95	71.43	19410	19850	19410	25200	13590	19410	19609.26	0.21	0	4	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	330	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.19	17910	20240911	9.77	27000	-27.19	20240130	17910	9.77	20240911	27000	-27.19	20240130	17910	9.77	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
100	20241015	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19760	350	2	1.80	1173060	60	45.11	19410	19850	19410	25200	13590	19410	19551.00	0.21	0	5	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	332	-1.73	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.81	17910	20240911	10.33	27000	-26.81	20240130	17910	10.33	20240911	27000	-26.81	20240130	17910	10.33	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
101	20241015	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19780	370	2	1.91	957850	49	36.84	19410	19850	19410	25200	13590	19410	19547.96	0.21	0	0	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	332	-1.73	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.74	17910	20240911	10.44	27000	-26.74	20240130	17910	10.44	20240911	27000	-26.74	20240130	17910	10.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
102	20241015	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19780	370	2	1.91	957850	49	36.84	19410	19850	19410	25200	13590	19410	19547.96	0.21	0	0	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	332	-1.73	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-26.74	17910	20240911	10.44	27000	-26.74	20240130	17910	10.44	20240911	27000	-26.74	20240130	17910	10.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
103	20241015	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	190	2	0.98	703710	36	27.07	19410	19850	19410	25200	13590	19410	19547.50	0.21	0	0	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	329	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
104	20241015	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	0	3	0.00	19410	1	0.75	19410	19410	19410	25200	13590	19410	19410.00	0.21	0	0	19790	19600	19450	19260	19110	19525	19185	84	5790	5000	13580	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
105	20241014	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	-230	5	-1.17	2598530	133	28.85	19640	19640	19300	25500	13750	19640	19537.82	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
106	20241014	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19350	-290	5	-1.48	2288220	117	25.38	19640	19640	19300	25500	13750	19640	19557.44	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.33	17910	20240911	8.04	27000	-28.33	20240130	17910	8.04	20240911	27000	-28.33	20240130	17910	8.04	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
107	20241014	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19560	-80	5	-0.41	1780660	91	19.74	19640	19640	19300	25500	13750	19640	19567.69	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	329	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.56	17910	20240911	9.21	27000	-27.56	20240130	17910	9.21	20240911	27000	-27.56	20240130	17910	9.21	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
108	20241014	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19570	-70	5	-0.36	1506820	77	16.70	19640	19640	19300	25500	13750	19640	19569.09	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.52	17910	20240911	9.27	27000	-27.52	20240130	17910	9.27	20240911	27000	-27.52	20240130	17910	9.27	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
109	20241014	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	-230	5	-1.17	1467680	75	16.27	19640	19640	19300	25500	13750	19640	19569.07	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
110	20241014	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	-230	5	-1.17	1467680	75	16.27	19640	19640	19300	25500	13750	19640	19569.07	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
111	20241014	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19580	-60	5	-0.31	1390280	71	15.40	19640	19640	19300	25500	13750	19640	19581.41	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	329	-1.71	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.48	17910	20240911	9.32	27000	-27.48	20240130	17910	9.32	20240911	27000	-27.48	20240130	17910	9.32	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
112	20241014	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19300	-340	5	-1.73	293740	15	3.25	19640	19640	19300	25500	13750	19640	19582.67	0.21	0	0	19926	19782	19496	19352	19066	19855	19425	84	5860	5000	13740	10	1	1680000	324	-1.69	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-28.52	17910	20240911	7.76	27000	-28.52	20240130	17910	7.76	20240911	27000	-28.52	20240130	17910	7.76	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
113	20241011	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	8975040	461	886.54	19640	19640	19210	25500	13750	19640	19468.63	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
114	20241011	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-10	5	-0.05	8621960	443	851.92	19640	19640	19210	25500	13750	19640	19462.66	0.21	0	1	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
115	20241011	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19210	-430	5	-2.19	8602330	442	850.00	19640	19640	19210	25500	13750	19640	19462.29	0.21	0	1	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	323	-1.68	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-28.85	17910	20240911	7.26	27000	-28.85	20240130	17910	7.26	20240911	27000	-28.85	20240130	17910	7.26	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
116	20241011	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-10	5	-0.05	5583010	286	550.00	19640	19640	19460	25500	13750	19640	19521.01	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
117	20241011	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19580	-60	5	-0.31	5151590	264	507.69	19640	19640	19460	25500	13750	19640	19513.60	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	329	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.48	17910	20240911	9.32	27000	-27.48	20240130	17910	9.32	20240911	27000	-27.48	20240130	17910	9.32	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
118	20241011	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19580	-60	5	-0.31	5151590	264	507.69	19640	19640	19460	25500	13750	19640	19513.60	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	329	-1.71	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.48	17910	20240911	9.32	27000	-27.48	20240130	17910	9.32	20240911	27000	-27.48	20240130	17910	9.32	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
119	20241011	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19460	-180	5	-0.92	1099650	56	107.69	19640	19640	19460	25500	13750	19640	19636.61	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	327	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.93	17910	20240911	8.65	27000	-27.93	20240130	17910	8.65	20240911	27000	-27.93	20240130	17910	8.65	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
120	20241011	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	1060560	54	103.85	19640	19640	19640	25500	13750	19640	19640.00	0.21	0	0	19773	19706	19573	19506	19373	19740	19540	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
121	20241010	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	1019300	52	14.81	19440	19640	19440	25500	13750	19640	19601.92	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
122	20241010	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19630	-10	5	-0.05	823180	42	11.97	19440	19640	19440	25500	13750	19640	19599.52	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.30	17910	20240911	9.60	27000	-27.30	20240130	17910	9.60	20240911	27000	-27.30	20240130	17910	9.60	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
123	20241010	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	666080	34	9.69	19440	19640	19440	25500	13750	19640	19590.59	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
124	20241010	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	666080	34	9.69	19440	19640	19440	25500	13750	19640	19590.59	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
125	20241010	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-40	5	-0.20	450040	23	6.55	19440	19640	19440	25500	13750	19640	19566.96	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	329	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
126	20241010	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	78090	4	1.14	19440	19640	19440	25500	13750	19640	19522.50	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
127	20241010	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	78090	4	1.14	19440	19640	19440	25500	13750	19640	19522.50	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
128	20241010	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	0	3	0.00	0	0	0.00	0	0	0	25500	13750	19640	0.00	0.21	0	0	19806	19722	19616	19532	19426	19670	19480	84	5860	5000	13740	10	1	1680000	330	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
129	20241008	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19640	-60	5	-0.30	6890930	351	52.54	19700	19700	19510	25600	13790	19700	19632.28	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	330	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.26	17910	20240911	9.66	27000	-27.26	20240130	17910	9.66	20240911	27000	-27.26	20240130	17910	9.66	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
130	20241008	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19700	0	3	0.00	6851650	349	52.25	19700	19700	19510	25600	13790	19700	19632.23	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	331	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.04	17910	20240911	9.99	27000	-27.04	20240130	17910	9.99	20240911	27000	-27.04	20240130	17910	9.99	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
131	20241008	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19700	0	3	0.00	6418250	327	48.95	19700	19700	19510	25600	13790	19700	19627.68	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	331	-1.72	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-27.04	17910	20240911	9.99	27000	-27.04	20240130	17910	9.99	20240911	27000	-27.04	20240130	17910	9.99	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
132	20241008	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19510	-190	5	-0.96	4905940	250	37.43	19700	19700	19510	25600	13790	19700	19623.76	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	328	-1.71	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.74	17910	20240911	8.93	27000	-27.74	20240130	17910	8.93	20240911	27000	-27.74	20240130	17910	8.93	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
133	20241008	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-100	5	-0.51	4359660	222	33.23	19700	19700	19600	25600	13790	19700	19638.11	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	329	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
134	20241008	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19600	-100	5	-0.51	4163660	212	31.74	19700	19700	19600	25600	13790	19700	19639.91	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	329	-1.72	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-27.41	17910	20240911	9.44	27000	-27.41	20240130	17910	9.44	20240911	27000	-27.41	20240130	17910	9.44	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
135	20241008	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19610	-90	5	-0.46	58910	3	0.45	19700	19700	19600	25600	13790	19700	19636.67	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	329	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.37	17910	20240911	9.49	27000	-27.37	20240130	17910	9.49	20240911	27000	-27.37	20240130	17910	9.49	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
136	20241008	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19700	0	3	0.00	0	0	0.00	0	0	0	25600	13790	19700	0.00	0.21	0	0	20100	19900	19800	19600	19500	19850	19550	84	5900	5000	13790	10	1	1680000	331	-1.72	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-27.04	17910	20240911	9.99	27000	-27.04	20240130	17910	9.99	20240911	27000	-27.04	20240130	17910	9.99	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
137	20241007	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19700	-300	5	-1.50	13289750	668	90.03	20000	20000	19700	26000	14000	20000	19894.84	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	331	-1.72	0.16	12	0.04	-11425.00	124969.00	27000	20240130	-27.04	17910	20240911	9.99	27000	-27.04	20240130	17910	9.99	20240911	27000	-27.04	20240130	17910	9.99	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
138	20241007	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19990	-10	5	-0.05	12225700	614	82.75	20000	20000	19740	26000	14000	20000	19911.56	0.21	0	15	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	336	-1.75	0.16	12	0.04	-11425.00	124969.00	27000	20240130	-25.96	17910	20240911	11.61	27000	-25.96	20240130	17910	11.61	20240911	27000	-25.96	20240130	17910	11.61	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
139	20241007	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19990	-10	5	-0.05	11691030	587	79.11	20000	20000	19740	26000	14000	20000	19916.58	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	336	-1.75	0.16	12	0.03	-11425.00	124969.00	27000	20240130	-25.96	17910	20240911	11.61	27000	-25.96	20240130	17910	11.61	20240911	27000	-25.96	20240130	17910	11.61	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
140	20241007	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19950	-50	5	-0.25	7346620	368	49.60	20000	20000	19860	26000	14000	20000	19963.64	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	335	-1.75	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.11	17910	20240911	11.39	27000	-26.11	20240130	17910	11.39	20240911	27000	-26.11	20240130	17910	11.39	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
141	20241007	120127	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19860	-140	5	-0.70	7266930	364	49.06	20000	20000	19860	26000	14000	20000	19964.09	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	334	-1.74	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.44	17910	20240911	10.89	27000	-26.44	20240130	17910	10.89	20240911	27000	-26.44	20240130	17910	10.89	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
142	20241007	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19870	-130	5	-0.65	6967900	349	47.04	20000	20000	19860	26000	14000	20000	19965.33	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	334	-1.74	0.16	12	0.02	-11425.00	124969.00	27000	20240130	-26.41	17910	20240911	10.94	27000	-26.41	20240130	17910	10.94	20240911	27000	-26.41	20240130	17910	10.94	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
143	20241007	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19990	-10	5	-0.05	2558270	128	17.25	20000	20000	19860	26000	14000	20000	19986.48	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	10	1	1680000	336	-1.75	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-25.96	17910	20240911	11.61	27000	-25.96	20240130	17910	11.61	20240911	27000	-25.96	20240130	17910	11.61	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
144	20241007	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	0	3	0.00	1680000	84	11.32	20000	20000	20000	26000	14000	20000	20000.00	0.21	0	0	20753	20376	19623	19246	18493	20565	19435	84	6000	5000	14000	50	1	1680000	336	-1.75	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-25.93	17910	20240911	11.67	27000	-25.93	20240130	17910	11.67	20240911	27000	-25.93	20240130	17910	11.67	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
145	20241004	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20000	830	2	4.33	14183730	742	112.42	19110	20000	18870	24900	13420	19170	19113.15	0.21	0	0	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	50	1	1680000	336	-1.75	0.16	12	0.04	-11425.00	124969.00	27000	20240130	-25.93	17910	20240911	11.67	27000	-25.93	20240130	17910	11.67	20240911	27000	-25.93	20240130	17910	11.67	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
146	20241004	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19140	-30	5	-0.16	12452110	652	98.79	19110	19140	18870	24900	13420	19170	19098.33	0.21	0	2	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.11	17910	20240911	6.87	27000	-29.11	20240130	17910	6.87	20240911	27000	-29.11	20240130	17910	6.87	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
147	20241004	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19140	-30	5	-0.16	11763070	616	93.33	19110	19140	18870	24900	13420	19170	19095.89	0.21	0	2	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.11	17910	20240911	6.87	27000	-29.11	20240130	17910	6.87	20240911	27000	-29.11	20240130	17910	6.87	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
148	20241004	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19110	-60	5	-0.31	11648260	610	92.42	19110	19110	18870	24900	13420	19170	19095.51	0.21	0	2	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	321	-1.67	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
149	20241004	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19100	-70	5	-0.37	6394900	335	50.76	19110	19110	18870	24900	13420	19170	19089.25	0.21	0	0	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	321	-1.67	0.15	12	0.02	-11425.00	124969.00	27000	20240130	-29.26	17910	20240911	6.64	27000	-29.26	20240130	17910	6.64	20240911	27000	-29.26	20240130	17910	6.64	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
150	20241004	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19110	-60	5	-0.31	378290	20	3.03	19110	19110	18870	24900	13420	19170	18914.50	0.21	0	0	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	321	-1.67	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
151	20241004	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	18870	-300	5	-1.56	132330	7	1.06	19110	19110	18870	24900	13420	19170	18904.29	0.21	0	0	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	317	-1.65	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-30.11	17910	20240911	5.36	27000	-30.11	20240130	17910	5.36	20240911	27000	-30.11	20240130	17910	5.36	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
152	20241004	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19170	0	3	0.00	0	0	0.00	0	0	0	24900	13420	19170	0.00	0.21	0	0	19643	19406	19173	18936	18703	19290	18820	84	5730	5000	13410	10	1	1680000	322	-1.68	0.15	12	0.00	-11425.00	124969.00	27000	20240130	-29.00	17910	20240911	7.04	27000	-29.00	20240130	17910	7.04	20240911	27000	-29.00	20240130	17910	7.04	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
153	20241002	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19170	-240	5	-1.24	12732110	660	239.13	19410	19410	18940	25200	13590	19410	19291.08	0.21	0	2	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	27000	20240130	-29.00	17910	20240911	7.04	27000	-29.00	20240130	17910	7.04	20240911	27000	-29.00	20240130	17910	7.04	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
154	20241002	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19170	-240	5	-1.24	10145200	525	190.22	19410	19410	19110	25200	13590	19410	19324.19	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	322	-1.68	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.00	17910	20240911	7.04	27000	-29.00	20240130	17910	7.04	20240911	27000	-29.00	20240130	17910	7.04	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
155	20241002	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19170	-240	5	-1.24	9205450	476	172.46	19410	19410	19110	25200	13590	19410	19339.18	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	322	-1.68	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.00	17910	20240911	7.04	27000	-29.00	20240130	17910	7.04	20240911	27000	-29.00	20240130	17910	7.04	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
156	20241002	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19110	-300	5	-1.55	9186280	475	172.10	19410	19410	19110	25200	13590	19410	19339.54	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	321	-1.67	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
157	20241002	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19110	-300	5	-1.55	8995180	465	168.48	19410	19410	19110	25200	13590	19410	19344.47	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	321	-1.67	0.15	12	0.03	-11425.00	124969.00	27000	20240130	-29.22	17910	20240911	6.70	27000	-29.22	20240130	17910	6.70	20240911	27000	-29.22	20240130	17910	6.70	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
158	20241002	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19340	-70	5	-0.36	4713830	243	88.04	19410	19410	19340	25200	13590	19410	19398.48	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	325	-1.69	0.15	12	0.01	-11425.00	124969.00	27000	20240130	-28.37	17910	20240911	7.98	27000	-28.37	20240130	17910	7.98	20240911	27000	-28.37	20240130	17910	7.98	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
159	20241002	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19400	-10	5	-0.05	2658540	137	49.64	19410	19410	19390	25200	13590	19410	19405.40	0.21	0	1	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	326	-1.70	0.16	12	0.01	-11425.00	124969.00	27000	20240130	-28.15	17910	20240911	8.32	27000	-28.15	20240130	17910	8.32	20240911	27000	-28.15	20240130	17910	8.32	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N
160	20241002	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	19410	0	3	0.00	873450	45	16.30	19410	19410	19410	25200	13590	19410	19410.00	0.21	0	0	19510	19460	19370	19320	19230	19415	19275	84	5790	5000	13580	10	1	1680000	326	-1.70	0.16	12	0.00	-11425.00	124969.00	27000	20240130	-28.11	17910	20240911	8.38	27000	-28.11	20240130	17910	8.38	20240911	27000	-28.11	20240130	17910	8.38	20240911	0.00	N	000950	5000	84 억		3570	N	N	0	N	00	N