KissMeData/084870/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	160740	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1411	20	2	1.44	36462856	26338	134.36	1389	1411	1368	1808	974	1391	1384.34	1.61	0	-349	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	294	4.37	0.47	12	0.13	323.00	3022.00	2435	20231102	-42.05	1205	20240805	17.10	1854	-23.89	20240409	1205	17.10	20240805	2435	-42.05	20231102	1205	17.10	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
3	20241031	150750	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1397	6	2	0.43	32578713	23568	120.23	1389	1397	1368	1808	974	1391	1382.22	1.61	0	-351	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	291	4.33	0.46	12	0.11	323.00	3022.00	2435	20231102	-42.63	1205	20240805	15.93	1854	-24.65	20240409	1205	15.93	20240805	2435	-42.63	20231102	1205	15.93	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
4	20241031	140748	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1385	-6	5	-0.43	23147465	16733	85.36	1389	1391	1376	1808	974	1391	1383.20	1.61	0	-356	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	289	4.29	0.46	12	0.08	323.00	3022.00	2435	20231102	-43.12	1205	20240805	14.94	1854	-25.30	20240409	1205	14.94	20240805	2435	-43.12	20231102	1205	14.94	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
5	20241031	130747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1387	-4	5	-0.29	17830154	12895	65.78	1389	1391	1376	1808	974	1391	1382.52	1.61	0	-356	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	289	4.29	0.46	12	0.06	323.00	3022.00	2435	20231102	-43.04	1205	20240805	15.10	1854	-25.19	20240409	1205	15.10	20240805	2435	-43.04	20231102	1205	15.10	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
6	20241031	120749	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	-7	5	-0.50	11811777	8558	43.66	1389	1389	1376	1808	974	1391	1379.81	1.61	0	-271	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	289	4.28	0.46	12	0.04	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
7	20241031	110748	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1378	-13	5	-0.93	5947044	4307	21.97	1389	1389	1376	1808	974	1391	1380.03	1.61	0	-245	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	287	4.27	0.46	12	0.02	323.00	3022.00	2435	20231102	-43.41	1205	20240805	14.36	1854	-25.67	20240409	1205	14.36	20240805	2435	-43.41	20231102	1205	14.36	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
8	20241031	100747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1383	-8	5	-0.58	1540106	1112	5.67	1389	1389	1378	1808	974	1391	1382.79	1.61	0	-244	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	288	4.28	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.20	1205	20240805	14.77	1854	-25.40	20240409	1205	14.77	20240805	2435	-43.20	20231102	1205	14.77	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
9	20241031	090746	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1380	-11	5	-0.79	662915	477	2.43	1389	1389	1378	1808	974	1391	1387.69	1.61	0	-38	1411	1400	1389	1378	1367	1395	1373	104	417	500	940	1	1	20856819	288	4.27	0.46	12	0.00	323.00	3022.00	2435	20231102	-43.33	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2435	-43.33	20231102	1205	14.52	20240805	0.06	N	084870	500	104 억		335723	N	N	0	N	00	N
10	20241030	160743	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1391	8	2	0.58	27230581	19601	182.11	1392	1400	1378	1797	969	1383	1389.26	1.60	0	1080	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	290	4.31	0.46	12	0.09	323.00	3022.00	2435	20231102	-42.87	1205	20240805	15.44	1854	-24.97	20240409	1205	15.44	20240805	2435	-42.87	20231102	1205	15.44	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
11	20241030	150801	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1388	5	2	0.36	26810705	19299	179.31	1392	1400	1378	1797	969	1383	1389.25	1.60	0	1082	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	289	4.30	0.46	12	0.09	323.00	3022.00	2435	20231102	-43.00	1205	20240805	15.19	1854	-25.13	20240409	1205	15.19	20240805	2435	-43.00	20231102	1205	15.19	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
12	20241030	140747	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1386	3	2	0.22	26158059	18828	174.93	1392	1400	1378	1797	969	1383	1389.34	1.60	0	1057	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	289	4.29	0.46	12	0.09	323.00	3022.00	2435	20231102	-43.08	1205	20240805	15.02	1854	-25.24	20240409	1205	15.02	20240805	2435	-43.08	20231102	1205	15.02	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
13	20241030	130750	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1388	5	2	0.36	24724996	17794	165.33	1392	1400	1378	1797	969	1383	1389.53	1.60	0	1052	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	289	4.30	0.46	12	0.09	323.00	3022.00	2435	20231102	-43.00	1205	20240805	15.19	1854	-25.13	20240409	1205	15.19	20240805	2435	-43.00	20231102	1205	15.19	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
14	20241030	120759	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1391	8	2	0.58	23531071	16934	157.34	1392	1400	1378	1797	969	1383	1389.60	1.60	0	999	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	290	4.31	0.46	12	0.08	323.00	3022.00	2435	20231102	-42.87	1205	20240805	15.44	1854	-24.97	20240409	1205	15.44	20240805	2435	-42.87	20231102	1205	15.44	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
15	20241030	110748	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1379	-4	5	-0.29	17493592	12561	116.71	1392	1400	1379	1797	969	1383	1392.73	1.60	0	807	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	288	4.27	0.46	12	0.06	323.00	3022.00	2435	20231102	-43.37	1205	20240805	14.44	1854	-25.62	20240409	1205	14.44	20240805	2435	-43.37	20231102	1205	14.44	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
16	20241030	100745	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1393	10	2	0.72	16617239	11927	110.81	1392	1400	1379	1797	969	1383	1393.29	1.60	0	740	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	291	4.31	0.46	12	0.06	323.00	3022.00	2435	20231102	-42.79	1205	20240805	15.60	1854	-24.87	20240409	1205	15.60	20240805	2435	-42.79	20231102	1205	15.60	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
17	20241030	090749	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1400	17	2	1.23	6347733	4564	42.40	1392	1400	1383	1797	969	1383	1390.92	1.60	0	18	1389	1386	1382	1379	1375	1387	1380	104	414	500	940	1	1	20856819	292	4.33	0.46	12	0.02	323.00	3022.00	2435	20231102	-42.51	1205	20240805	16.18	1854	-24.49	20240409	1205	16.18	20240805	2435	-42.51	20231102	1205	16.18	20240805	0.06	N	084870	500	104 억		334685	N	N	0	N	00	N
18	20241029	160721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1383	5	2	0.36	14869110	10763	45.32	1378	1385	1378	1791	965	1378	1381.76	1.61	0	-68	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.28	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.20	1205	20240805	14.77	1854	-25.40	20240409	1205	14.77	20240805	2435	-43.20	20231102	1205	14.77	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
19	20241029	150733	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1380	2	2	0.15	14599860	10568	44.50	1378	1385	1378	1791	965	1378	1381.78	1.61	0	-68	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.27	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.33	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2435	-43.33	20231102	1205	14.52	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
20	20241029	140651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	6	2	0.44	11585314	8389	35.32	1378	1385	1378	1791	965	1378	1381.30	1.61	0	-48	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	289	4.28	0.46	12	0.04	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
21	20241029	130727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1381	3	2	0.22	7612723	5509	23.20	1378	1385	1378	1791	965	1378	1382.47	1.61	0	-48	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.28	0.46	12	0.03	323.00	3022.00	2435	20231102	-43.29	1205	20240805	14.61	1854	-25.51	20240409	1205	14.61	20240805	2435	-43.29	20231102	1205	14.61	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
22	20241029	120729	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1383	5	2	0.36	7335016	5308	22.35	1378	1385	1378	1791	965	1378	1382.51	1.61	0	-48	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.28	0.46	12	0.03	323.00	3022.00	2435	20231102	-43.20	1205	20240805	14.77	1854	-25.40	20240409	1205	14.77	20240805	2435	-43.20	20231102	1205	14.77	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
23	20241029	110744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1382	4	2	0.29	5662969	4099	17.26	1378	1385	1378	1791	965	1378	1382.33	1.61	0	-68	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.28	0.46	12	0.02	323.00	3022.00	2435	20231102	-43.24	1205	20240805	14.69	1854	-25.46	20240409	1205	14.69	20240805	2435	-43.24	20231102	1205	14.69	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
24	20241029	100727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1382	4	2	0.29	2491765	1806	7.60	1378	1385	1378	1791	965	1378	1380.90	1.61	0	-68	1398	1387	1374	1363	1350	1393	1369	104	413	500	930	1	1	20856819	288	4.28	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.24	1205	20240805	14.69	1854	-25.46	20240409	1205	14.69	20240805	2435	-43.24	20231102	1205	14.69	20240805	0.06	N	084870	500	104 억		334753	N	N	0	N	00	N
25	20241028	160719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1378	2	2	0.15	32678714	23749	329.34	1376	1385	1361	1788	964	1376	1376.00	1.61	0	-72	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	287	4.27	0.46	12	0.11	323.00	3022.00	2435	20231102	-43.41	1205	20240805	14.36	1854	-25.67	20240409	1205	14.36	20240805	2435	-43.41	20231102	1205	14.36	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
26	20241028	150725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1383	7	2	0.51	28807481	20940	290.39	1376	1385	1361	1788	964	1376	1375.72	1.61	0	-71	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	288	4.28	0.46	12	0.10	323.00	3022.00	2435	20231102	-43.20	1205	20240805	14.77	1854	-25.40	20240409	1205	14.77	20240805	2435	-43.20	20231102	1205	14.77	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
27	20241028	140727	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1380	4	2	0.29	27015901	19643	272.40	1376	1385	1361	1788	964	1376	1375.34	1.61	0	30	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	288	4.27	0.46	12	0.09	323.00	3022.00	2435	20231102	-43.33	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2435	-43.33	20231102	1205	14.52	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
28	20241028	130723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1379	3	2	0.22	20845344	15169	210.36	1376	1384	1361	1788	964	1376	1374.21	1.61	0	-177	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	288	4.27	0.46	12	0.07	323.00	3022.00	2435	20231102	-43.37	1205	20240805	14.44	1854	-25.62	20240409	1205	14.44	20240805	2435	-43.37	20231102	1205	14.44	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
29	20241028	120724	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1378	2	2	0.15	15988667	11643	161.46	1376	1384	1361	1788	964	1376	1373.24	1.61	0	-161	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	287	4.27	0.46	12	0.06	323.00	3022.00	2435	20231102	-43.41	1205	20240805	14.36	1854	-25.67	20240409	1205	14.36	20240805	2435	-43.41	20231102	1205	14.36	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
30	20241028	110623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1378	2	2	0.15	14810793	10787	149.59	1376	1384	1361	1788	964	1376	1373.02	1.61	0	-161	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	287	4.27	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.41	1205	20240805	14.36	1854	-25.67	20240409	1205	14.36	20240805	2435	-43.41	20231102	1205	14.36	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
31	20241028	100720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1379	3	2	0.22	13941012	10155	140.83	1376	1384	1361	1788	964	1376	1372.82	1.61	0	-161	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	288	4.27	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.37	1205	20240805	14.44	1854	-25.62	20240409	1205	14.44	20240805	2435	-43.37	20231102	1205	14.44	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
32	20241028	090719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	8	2	0.58	2080186	1512	20.97	1376	1384	1361	1788	964	1376	1375.78	1.61	0	-196	1401	1388	1376	1363	1351	1382	1357	104	412	500	930	1	1	20856819	289	4.28	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334825	N	N	0	N	00	N
33	20241025	160717	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1376	-13	5	-0.94	9954430	7210	46.50	1389	1389	1364	1805	973	1389	1379.47	1.61	0	-62	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	287	4.26	0.46	12	0.03	323.00	3022.00	2435	20231102	-43.49	1205	20240805	14.19	1854	-25.78	20240409	1205	14.19	20240805	2435	-43.49	20231102	1205	14.19	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
34	20241025	150723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1369	-20	5	-1.44	8929380	6464	41.68	1389	1389	1364	1805	973	1389	1380.20	1.61	0	109	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	286	4.24	0.45	12	0.03	323.00	3022.00	2435	20231102	-43.78	1205	20240805	13.61	1854	-26.16	20240409	1205	13.61	20240805	2435	-43.78	20231102	1205	13.61	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
35	20241025	140721	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1371	-18	5	-1.30	7707024	5572	35.93	1389	1389	1364	1805	973	1389	1382.07	1.61	0	109	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	286	4.24	0.45	12	0.03	323.00	3022.00	2435	20231102	-43.70	1205	20240805	13.78	1854	-26.05	20240409	1205	13.78	20240805	2435	-43.70	20231102	1205	13.78	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
36	20241025	130723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1366	-23	5	-1.66	7623685	5511	35.54	1389	1389	1364	1805	973	1389	1382.28	1.61	0	109	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	285	4.23	0.45	12	0.03	323.00	3022.00	2435	20231102	-43.90	1205	20240805	13.36	1854	-26.32	20240409	1205	13.36	20240805	2435	-43.90	20231102	1205	13.36	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
37	20241025	120726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1371	-18	5	-1.30	6530331	4713	30.39	1389	1389	1364	1805	973	1389	1384.81	1.61	0	109	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	286	4.24	0.45	12	0.02	323.00	3022.00	2435	20231102	-43.70	1205	20240805	13.78	1854	-26.05	20240409	1205	13.78	20240805	2435	-43.70	20231102	1205	13.78	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
38	20241025	110719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1386	-3	5	-0.22	5880873	4240	27.34	1389	1389	1380	1805	973	1389	1386.47	1.61	0	-7	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	289	4.29	0.46	12	0.02	323.00	3022.00	2435	20231102	-43.08	1205	20240805	15.02	1854	-25.24	20240409	1205	15.02	20240805	2435	-43.08	20231102	1205	15.02	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
39	20241025	100722	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1387	-2	5	-0.14	3767898	2716	17.51	1389	1389	1380	1805	973	1389	1386.47	1.61	0	-7	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	289	4.29	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.04	1205	20240805	15.10	1854	-25.19	20240409	1205	15.10	20240805	2435	-43.04	20231102	1205	15.10	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
40	20241025	090723	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1389	0	3	0.00	1457730	1050	6.77	1389	1389	1380	1805	973	1389	1384.66	1.61	0	-7	1413	1400	1392	1379	1371	1407	1386	104	416	500	940	1	1	20856819	290	4.30	0.46	12	0.01	323.00	3022.00	2435	20231102	-42.96	1205	20240805	15.27	1854	-25.08	20240409	1205	15.27	20240805	2435	-42.96	20231102	1205	15.27	20240805	0.06	N	084870	500	104 억		334887	N	N	0	N	00	N
41	20241024	160709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1389	5	2	0.36	21557994	15506	69.25	1384	1405	1384	1799	969	1384	1390.30	1.61	0	-59	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	290	4.30	0.46	12	0.07	323.00	3022.00	2435	20231102	-42.96	1205	20240805	15.27	1854	-25.08	20240409	1205	15.27	20240805	2435	-42.96	20231102	1205	15.27	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
42	20241024	150715	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1395	11	2	0.79	19695934	14165	63.26	1384	1405	1384	1799	969	1384	1390.46	1.61	0	-53	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	291	4.32	0.46	12	0.07	323.00	3022.00	2435	20231102	-42.71	1205	20240805	15.77	1854	-24.76	20240409	1205	15.77	20240805	2435	-42.71	20231102	1205	15.77	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
43	20241024	140702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1399	15	2	1.08	18807870	13528	60.42	1384	1405	1384	1799	969	1384	1390.29	1.61	0	-53	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	292	4.33	0.46	12	0.06	323.00	3022.00	2435	20231102	-42.55	1205	20240805	16.10	1854	-24.54	20240409	1205	16.10	20240805	2435	-42.55	20231102	1205	16.10	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
44	20241024	130713	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1399	15	2	1.08	17799191	12807	57.20	1384	1405	1384	1799	969	1384	1389.80	1.61	0	-53	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	292	4.33	0.46	12	0.06	323.00	3022.00	2435	20231102	-42.55	1205	20240805	16.10	1854	-24.54	20240409	1205	16.10	20240805	2435	-42.55	20231102	1205	16.10	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
45	20241024	120712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1399	15	2	1.08	15809226	11384	50.84	1384	1405	1384	1799	969	1384	1388.72	1.61	0	-24	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	292	4.33	0.46	12	0.05	323.00	3022.00	2435	20231102	-42.55	1205	20240805	16.10	1854	-24.54	20240409	1205	16.10	20240805	2435	-42.55	20231102	1205	16.10	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
46	20241024	110715	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1399	15	2	1.08	15649844	11270	50.33	1384	1405	1384	1799	969	1384	1388.63	1.61	0	-23	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	292	4.33	0.46	12	0.05	323.00	3022.00	2435	20231102	-42.55	1205	20240805	16.10	1854	-24.54	20240409	1205	16.10	20240805	2435	-42.55	20231102	1205	16.10	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
47	20241024	100719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1404	20	2	1.45	15606551	11239	50.19	1384	1405	1384	1799	969	1384	1388.61	1.61	0	-23	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	293	4.35	0.46	12	0.05	323.00	3022.00	2435	20231102	-42.34	1205	20240805	16.51	1854	-24.27	20240409	1205	16.51	20240805	2435	-42.34	20231102	1205	16.51	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
48	20241024	090744	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	0	3	0.00	1752144	1266	5.65	1384	1384	1384	1799	969	1384	1384.00	1.61	0	-21	1428	1406	1393	1371	1358	1417	1382	104	415	500	940	1	1	20856819	289	4.28	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334946	N	N	0	N	00	N
49	20241023	160713	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	-10	5	-0.72	31222003	22390	155.04	1380	1415	1380	1812	976	1394	1394.51	1.61	0	-20	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	289	4.28	0.46	12	0.11	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
50	20241023	150728	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1398	4	2	0.29	28922642	20729	143.54	1380	1415	1380	1812	976	1394	1395.41	1.61	0	432	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	292	4.33	0.46	12	0.10	323.00	3022.00	2435	20231102	-42.59	1205	20240805	16.02	1854	-24.60	20240409	1205	16.02	20240805	2435	-42.59	20231102	1205	16.02	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
51	20241023	140731	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1390	-4	5	-0.29	26593670	19055	131.95	1380	1415	1380	1812	976	1394	1395.82	1.61	0	629	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	290	4.30	0.46	12	0.09	323.00	3022.00	2435	20231102	-42.92	1205	20240805	15.35	1854	-25.03	20240409	1205	15.35	20240805	2435	-42.92	20231102	1205	15.35	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
52	20241023	130719	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1390	-4	5	-0.29	21528235	15426	106.82	1380	1415	1380	1812	976	1394	1395.82	1.61	0	259	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	290	4.30	0.46	12	0.07	323.00	3022.00	2435	20231102	-42.92	1205	20240805	15.35	1854	-25.03	20240409	1205	15.35	20240805	2435	-42.92	20231102	1205	15.35	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
53	20241023	120714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1389	-5	5	-0.36	16962132	12159	84.20	1380	1415	1380	1812	976	1394	1395.23	1.61	0	328	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	290	4.30	0.46	12	0.06	323.00	3022.00	2435	20231102	-42.96	1205	20240805	15.27	1854	-25.08	20240409	1205	15.27	20240805	2435	-42.96	20231102	1205	15.27	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
54	20241023	110711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1400	6	2	0.43	14947462	10717	74.21	1380	1415	1380	1812	976	1394	1394.92	1.61	0	331	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	292	4.33	0.46	12	0.05	323.00	3022.00	2435	20231102	-42.51	1205	20240805	16.18	1854	-24.49	20240409	1205	16.18	20240805	2435	-42.51	20231102	1205	16.18	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
55	20241023	100716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1413	19	2	1.36	7804046	5594	38.74	1380	1415	1380	1812	976	1394	1395.69	1.61	0	326	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	295	4.37	0.47	12	0.03	323.00	3022.00	2435	20231102	-41.97	1205	20240805	17.26	1854	-23.79	20240409	1205	17.26	20240805	2435	-41.97	20231102	1205	17.26	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
56	20241023	090716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1380	-14	5	-1.00	3968516	2855	19.77	1380	1380	1380	1812	976	1394	1380.00	1.61	0	254	1430	1412	1392	1374	1354	1402	1364	104	418	500	940	1	1	20856819	288	4.27	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.33	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2435	-43.33	20231102	1205	14.52	20240805	0.06	N	084870	500	104 억		334921	N	N	0	N	00	N
57	20241022	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1394	-16	5	-1.13	20029101	14440	38.60	1410	1410	1372	1833	987	1410	1386.96	1.61	0	-31	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	291	4.32	0.46	12	0.07	323.00	3022.00	2435	20231102	-42.75	1205	20240805	15.68	1854	-24.81	20240409	1205	15.68	20240805	2435	-42.75	20231102	1205	15.68	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
58	20241022	150716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1393	-17	5	-1.21	18856755	13595	36.34	1410	1410	1372	1833	987	1410	1386.93	1.61	0	122	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	291	4.31	0.46	12	0.07	323.00	3022.00	2435	20231102	-42.79	1205	20240805	15.60	1854	-24.87	20240409	1205	15.60	20240805	2435	-42.79	20231102	1205	15.60	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
59	20241022	140715	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1385	-25	5	-1.77	17618572	12703	33.95	1410	1410	1372	1833	987	1410	1386.85	1.61	0	-30	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	289	4.29	0.46	12	0.06	323.00	3022.00	2435	20231102	-43.12	1205	20240805	14.94	1854	-25.30	20240409	1205	14.94	20240805	2435	-43.12	20231102	1205	14.94	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
60	20241022	130716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	-26	5	-1.84	14185059	10230	27.34	1410	1410	1372	1833	987	1410	1386.47	1.61	0	-30	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	289	4.28	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
61	20241022	120714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1375	-35	5	-2.48	9442600	6779	18.12	1410	1410	1375	1833	987	1410	1392.76	1.61	0	-30	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	287	4.26	0.45	12	0.03	323.00	3022.00	2435	20231102	-43.53	1205	20240805	14.11	1854	-25.84	20240409	1205	14.11	20240805	2435	-43.53	20231102	1205	14.11	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
62	20241022	110710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1379	-31	5	-2.20	8499192	6094	16.29	1410	1410	1375	1833	987	1410	1394.52	1.61	0	-30	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	288	4.27	0.46	12	0.03	323.00	3022.00	2435	20231102	-43.37	1205	20240805	14.44	1854	-25.62	20240409	1205	14.44	20240805	2435	-43.37	20231102	1205	14.44	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
63	20241022	100712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1383	-27	5	-1.91	4000661	2854	7.63	1410	1410	1383	1833	987	1410	1401.59	1.61	0	-30	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	288	4.28	0.46	12	0.01	323.00	3022.00	2435	20231102	-43.20	1205	20240805	14.77	1854	-25.40	20240409	1205	14.77	20240805	2435	-43.20	20231102	1205	14.77	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
64	20241022	090711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1397	-13	5	-0.92	1686020	1196	3.20	1410	1410	1396	1833	987	1410	1409.70	1.61	0	-114	1453	1431	1401	1379	1349	1442	1390	104	423	500	950	1	1	20856819	291	4.33	0.46	12	0.01	323.00	3022.00	2435	20231102	-42.63	1205	20240805	15.93	1854	-24.65	20240409	1205	15.93	20240805	2435	-42.63	20231102	1205	15.93	20240805	0.06	N	084870	500	104 억		334966	N	N	3	N	00	N
65	20241021	160705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1410	10	2	0.71	51935356	37403	193.69	1400	1423	1371	1820	980	1400	1388.14	1.61	0	-25	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	294	4.37	0.47	12	0.18	323.00	3022.00	2435	20231102	-42.09	1205	20240805	17.01	1854	-23.95	20240409	1205	17.01	20240805	2435	-42.09	20231102	1205	17.01	20240805	0.06	N	084870	500	104 억		334991	N	N	3	N	00	N
66	20241021	150710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1404	4	2	0.29	50590572	36450	188.75	1400	1423	1371	1820	980	1400	1387.89	1.61	0	-20	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	293	4.35	0.46	12	0.17	323.00	3022.00	2435	20231102	-42.34	1205	20240805	16.51	1854	-24.27	20240409	1205	16.51	20240805	2435	-42.34	20231102	1205	16.51	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
67	20241021	140712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1400	0	3	0.00	46683322	33668	174.35	1400	1400	1371	1820	980	1400	1386.51	1.61	0	-16	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	292	4.33	0.46	12	0.16	323.00	3022.00	2435	20231102	-42.51	1205	20240805	16.18	1854	-24.49	20240409	1205	16.18	20240805	2435	-42.51	20231102	1205	16.18	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
68	20241021	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1384	-16	5	-1.14	39951750	28839	149.34	1400	1400	1371	1820	980	1400	1385.25	1.61	0	-392	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	289	4.28	0.46	12	0.14	323.00	3022.00	2435	20231102	-43.16	1205	20240805	14.85	1854	-25.35	20240409	1205	14.85	20240805	2435	-43.16	20231102	1205	14.85	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
69	20241021	120710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1380	-20	5	-1.43	13732752	9885	51.19	1400	1400	1371	1820	980	1400	1389.06	1.61	0	-104	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	288	4.27	0.46	12	0.05	323.00	3022.00	2435	20231102	-43.33	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2435	-43.33	20231102	1205	14.52	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
70	20241021	110706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1388	-12	5	-0.86	9886468	7095	36.74	1400	1400	1380	1820	980	1400	1393.27	1.61	0	-136	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	289	4.30	0.46	12	0.03	323.00	3022.00	2435	20231102	-43.00	1205	20240805	15.19	1854	-25.13	20240409	1205	15.19	20240805	2435	-43.00	20231102	1205	15.19	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
71	20241021	100709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1393	-7	5	-0.50	7160594	5134	26.59	1400	1400	1380	1820	980	1400	1394.55	1.61	0	-138	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	291	4.31	0.46	12	0.02	323.00	3022.00	2435	20231102	-42.79	1205	20240805	15.60	1854	-24.87	20240409	1205	15.60	20240805	2435	-42.79	20231102	1205	15.60	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
72	20241021	090707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1397	-3	5	-0.21	5645888	4047	20.96	1400	1400	1380	1820	980	1400	1394.86	1.61	0	-137	1460	1430	1415	1385	1370	1422	1377	104	420	500	950	1	1	20856819	291	4.33	0.46	12	0.02	323.00	3022.00	2435	20231102	-42.63	1205	20240805	15.93	1854	-24.65	20240409	1205	15.93	20240805	2435	-42.63	20231102	1205	15.93	20240805	0.06	N	084870	500	104 억		334991	N	N	1	N	00	N
73	20241018	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1400	-23	5	-1.62	27256015	19309	236.17	1420	1445	1400	1849	997	1423	1411.57	1.61	0	-167	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	292	4.33	0.46	12	0.09	323.00	3022.00	2435	20231102	-42.51	1205	20240805	16.18	1854	-24.49	20240409	1205	16.18	20240805	2435	-42.51	20231102	1205	16.18	20240805	0.06	N	084870	500	104 억		335158	N	N	1	N	00	N
74	20241018	150726	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1411	-12	5	-0.84	15179788	10741	131.37	1420	1423	1402	1849	997	1423	1413.26	1.61	0	-167	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	294	4.37	0.47	12	0.05	323.00	3022.00	2435	20231102	-42.05	1205	20240805	17.10	1854	-23.89	20240409	1205	17.10	20240805	2435	-42.05	20231102	1205	17.10	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
75	20241018	140725	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1404	-19	5	-1.34	12982983	9188	112.38	1420	1420	1402	1849	997	1423	1413.04	1.61	0	-167	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	293	4.35	0.46	12	0.04	323.00	3022.00	2435	20231102	-42.34	1205	20240805	16.51	1854	-24.27	20240409	1205	16.51	20240805	2435	-42.34	20231102	1205	16.51	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
76	20241018	130712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1415	-8	5	-0.56	12716165	8998	110.05	1420	1420	1402	1849	997	1423	1413.22	1.61	0	-167	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	295	4.38	0.47	12	0.04	323.00	3022.00	2435	20231102	-41.89	1205	20240805	17.43	1854	-23.68	20240409	1205	17.43	20240805	2435	-41.89	20231102	1205	17.43	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
77	20241018	120720	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1409	-14	5	-0.98	12544049	8876	108.56	1420	1420	1402	1849	997	1423	1413.25	1.61	0	-123	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	294	4.36	0.47	12	0.04	323.00	3022.00	2435	20231102	-42.14	1205	20240805	16.93	1854	-24.00	20240409	1205	16.93	20240805	2435	-42.14	20231102	1205	16.93	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
78	20241018	110715	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1413	-10	5	-0.70	8029810	5677	69.43	1420	1420	1402	1849	997	1423	1414.45	1.61	0	-4	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	295	4.37	0.47	12	0.03	323.00	3022.00	2435	20231102	-41.97	1205	20240805	17.26	1854	-23.79	20240409	1205	17.26	20240805	2435	-41.97	20231102	1205	17.26	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
79	20241018	100708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1413	-10	5	-0.70	1107517	783	9.58	1420	1420	1410	1849	997	1423	1414.45	1.61	0	-43	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	295	4.37	0.47	12	0.00	323.00	3022.00	2435	20231102	-41.97	1205	20240805	17.26	1854	-23.79	20240409	1205	17.26	20240805	2435	-41.97	20231102	1205	17.26	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
80	20241018	090710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1419	-4	5	-0.28	201638	142	1.74	1420	1420	1419	1849	997	1423	1419.99	1.61	0	-21	1443	1432	1417	1406	1391	1425	1399	104	426	500	960	1	1	20856819	296	4.39	0.47	12	0.00	323.00	3022.00	2435	20231102	-41.72	1205	20240805	17.76	1854	-23.46	20240409	1205	17.76	20240805	2435	-41.72	20231102	1205	17.76	20240805	0.06	N	084870	500	104 억		335158	N	N	4	N	00	N
81	20241017	160708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1423	-12	5	-0.84	11586214	8175	53.13	1428	1428	1402	1865	1005	1435	1416.21	1.61	0	-57	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	297	4.41	0.47	12	0.04	323.00	3022.00	2435	20231102	-41.56	1205	20240805	18.09	1854	-23.25	20240409	1205	18.09	20240805	2435	-41.56	20231102	1205	18.09	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
82	20241017	150711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1426	-9	5	-0.63	7634678	5398	35.08	1428	1428	1402	1865	1005	1435	1412.41	1.61	0	-39	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	297	4.41	0.47	12	0.03	323.00	3022.00	2435	20231102	-41.44	1205	20240805	18.34	1854	-23.09	20240409	1205	18.34	20240805	2435	-41.44	20231102	1205	18.34	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
83	20241017	140711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1412	-23	5	-1.60	6794028	4808	31.25	1428	1428	1402	1865	1005	1435	1410.72	1.61	0	-39	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	294	4.37	0.47	12	0.02	323.00	3022.00	2435	20231102	-42.01	1205	20240805	17.18	1854	-23.84	20240409	1205	17.18	20240805	2435	-42.01	20231102	1205	17.18	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
84	20241017	130709	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1426	-9	5	-0.63	6720386	4756	30.91	1428	1428	1402	1865	1005	1435	1410.66	1.61	0	-37	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	297	4.41	0.47	12	0.02	323.00	3022.00	2435	20231102	-41.44	1205	20240805	18.34	1854	-23.09	20240409	1205	18.34	20240805	2435	-41.44	20231102	1205	18.34	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
85	20241017	120711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1426	-9	5	-0.63	6655174	4710	30.61	1428	1428	1402	1865	1005	1435	1410.58	1.61	0	-37	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	297	4.41	0.47	12	0.02	323.00	3022.00	2435	20231102	-41.44	1205	20240805	18.34	1854	-23.09	20240409	1205	18.34	20240805	2435	-41.44	20231102	1205	18.34	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
86	20241017	110711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1425	-10	5	-0.70	6591651	4665	30.32	1428	1428	1402	1865	1005	1435	1410.57	1.61	0	-37	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	297	4.41	0.47	12	0.02	323.00	3022.00	2435	20231102	-41.48	1205	20240805	18.26	1854	-23.14	20240409	1205	18.26	20240805	2435	-41.48	20231102	1205	18.26	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
87	20241017	100711	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1402	-33	5	-2.30	3737752	2631	17.10	1428	1428	1402	1865	1005	1435	1417.59	1.61	0	-51	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	292	4.34	0.46	12	0.01	323.00	3022.00	2435	20231102	-42.42	1205	20240805	16.35	1854	-24.38	20240409	1205	16.35	20240805	2435	-42.42	20231102	1205	16.35	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
88	20241017	090705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1428	-7	5	-0.49	761460	531	3.45	1428	1428	1420	1865	1005	1435	1427.16	1.61	0	-8	1459	1447	1428	1416	1397	1437	1406	104	430	500	970	1	1	20856819	298	4.42	0.47	12	0.00	323.00	3022.00	2435	20231102	-41.36	1205	20240805	18.51	1854	-22.98	20240409	1205	18.51	20240805	2435	-41.36	20231102	1205	18.51	20240805	0.06	N	084870	500	104 억		335215	N	N	4	N	00	N
89	20241016	160702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1435	5	2	0.35	21889470	15385	117.06	1439	1440	1409	1859	1001	1430	1422.66	1.60	0	153	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	299	4.44	0.47	12	0.07	323.00	3022.00	2435	20231102	-41.07	1205	20240805	19.09	1854	-22.60	20240409	1205	19.09	20240805	2435	-41.07	20231102	1205	19.09	20240805	0.06	N	084870	500	104 억		334682	N	N	4	N	00	N
90	20241016	150706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1414	-16	5	-1.12	16423614	11526	87.70	1439	1440	1409	1859	1001	1430	1424.80	1.60	0	115	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	295	4.38	0.47	12	0.06	323.00	3022.00	2435	20231102	-41.93	1205	20240805	17.34	1854	-23.73	20240409	1205	17.34	20240805	2435	-41.93	20231102	1205	17.34	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
91	20241016	140706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1416	-14	5	-0.98	15084735	10580	80.50	1439	1440	1409	1859	1001	1430	1425.67	1.60	0	115	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	295	4.38	0.47	12	0.05	323.00	3022.00	2435	20231102	-41.85	1205	20240805	17.51	1854	-23.62	20240409	1205	17.51	20240805	2435	-41.85	20231102	1205	17.51	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
92	20241016	130704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1417	-13	5	-0.91	14880773	10436	79.40	1439	1440	1409	1859	1001	1430	1425.80	1.60	0	115	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	296	4.39	0.47	12	0.05	323.00	3022.00	2435	20231102	-41.81	1205	20240805	17.59	1854	-23.57	20240409	1205	17.59	20240805	2435	-41.81	20231102	1205	17.59	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
93	20241016	120704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1417	-13	5	-0.91	14218714	9969	75.85	1439	1440	1409	1859	1001	1430	1426.20	1.60	0	86	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	296	4.39	0.47	12	0.05	323.00	3022.00	2435	20231102	-41.81	1205	20240805	17.59	1854	-23.57	20240409	1205	17.59	20240805	2435	-41.81	20231102	1205	17.59	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
94	20241016	110702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1430	0	3	0.00	9528406	6663	50.70	1439	1440	1409	1859	1001	1430	1430.05	1.60	0	-433	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	298	4.43	0.47	12	0.03	323.00	3022.00	2435	20231102	-41.27	1205	20240805	18.67	1854	-22.87	20240409	1205	18.67	20240805	2435	-41.27	20231102	1205	18.67	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
95	20241016	100704	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1437	7	2	0.49	7021667	4908	37.34	1439	1440	1409	1859	1001	1430	1430.69	1.60	0	-12	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	300	4.45	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.99	1205	20240805	19.25	1854	-22.49	20240409	1205	19.25	20240805	2435	-40.99	20231102	1205	19.25	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
96	20241016	090705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1440	10	2	0.70	1774865	1235	9.40	1439	1440	1439	1859	1001	1430	1439.00	1.60	0	-12	1458	1444	1437	1423	1416	1440	1419	104	429	500	970	1	1	20856819	300	4.46	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.86	1205	20240805	19.50	1854	-22.33	20240409	1205	19.50	20240805	2435	-40.86	20231102	1205	19.50	20240805	0.06	N	084870	500	104 억		334682	N	N	15	N	00	N
97	20241015	160659	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1430	-7	5	-0.49	18932568	13137	66.24	1437	1451	1430	1868	1006	1437	1441.80	1.60	0	51	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	298	4.43	0.47	12	0.06	323.00	3022.00	2435	20231102	-41.27	1205	20240805	18.67	1854	-22.87	20240409	1205	18.67	20240805	2435	-41.27	20231102	1205	18.67	20240805	0.06	N	084870	500	104 억		334645	N	N	15	N	00	N
98	20241015	150707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1430	-7	5	-0.49	16687459	11567	58.32	1437	1451	1430	1868	1006	1437	1443.68	1.60	0	86	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	298	4.43	0.47	12	0.06	323.00	3022.00	2435	20231102	-41.27	1205	20240805	18.67	1854	-22.87	20240409	1205	18.67	20240805	2435	-41.27	20231102	1205	18.67	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
99	20241015	140705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1434	-3	5	-0.21	14352915	9935	50.09	1437	1451	1434	1868	1006	1437	1446.31	1.60	0	11	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	299	4.44	0.47	12	0.05	323.00	3022.00	2435	20231102	-41.11	1205	20240805	19.00	1854	-22.65	20240409	1205	19.00	20240805	2435	-41.11	20231102	1205	19.00	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
100	20241015	130702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1435	-2	5	-0.14	13147806	9098	45.87	1437	1451	1434	1868	1006	1437	1447.05	1.60	0	-68	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	299	4.44	0.47	12	0.04	323.00	3022.00	2435	20231102	-41.07	1205	20240805	19.09	1854	-22.60	20240409	1205	19.09	20240805	2435	-41.07	20231102	1205	19.09	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
101	20241015	120703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1448	11	2	0.77	6601627	4581	23.10	1437	1451	1435	1868	1006	1437	1443.59	1.60	0	-68	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.53	1205	20240805	20.17	1854	-21.90	20240409	1205	20.17	20240805	2435	-40.53	20231102	1205	20.17	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
102	20241015	110712	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1448	11	2	0.77	5689684	3952	19.93	1437	1451	1435	1868	1006	1437	1441.82	1.60	0	-82	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.53	1205	20240805	20.17	1854	-21.90	20240409	1205	20.17	20240805	2435	-40.53	20231102	1205	20.17	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
103	20241015	100705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1440	3	2	0.21	4871076	3385	17.07	1437	1451	1435	1868	1006	1437	1441.15	1.60	0	-60	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	300	4.46	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.86	1205	20240805	19.50	1854	-22.33	20240409	1205	19.50	20240805	2435	-40.86	20231102	1205	19.50	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
104	20241015	090702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	8	2	0.56	3547851	2469	12.45	1437	1445	1435	1868	1006	1437	1436.86	1.60	0	-14	1477	1457	1430	1410	1383	1443	1396	104	431	500	970	1	1	20856819	301	4.47	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		334645	N	N	5	N	00	N
105	20241014	160646	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1437	-8	5	-0.55	28396088	19832	255.93	1445	1450	1403	1878	1012	1445	1431.70	1.61	0	-3664	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	300	4.45	0.48	12	0.10	323.00	3022.00	2435	20231102	-40.99	1205	20240805	19.25	1854	-22.49	20240409	1205	19.25	20240805	2435	-40.99	20231102	1205	19.25	20240805	0.06	N	084870	500	104 억		336309	N	N	5	N	00	N
106	20241014	150656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1427	-18	5	-1.25	27613839	19287	248.90	1445	1450	1403	1878	1012	1445	1431.60	1.61	0	-3582	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	298	4.42	0.47	12	0.09	323.00	3022.00	2435	20231102	-41.40	1205	20240805	18.42	1854	-23.03	20240409	1205	18.42	20240805	2435	-41.40	20231102	1205	18.42	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
107	20241014	140656	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1427	-18	5	-1.25	25570833	17856	230.43	1445	1450	1403	1878	1012	1445	1431.92	1.61	0	-3497	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	298	4.42	0.47	12	0.09	323.00	3022.00	2435	20231102	-41.40	1205	20240805	18.42	1854	-23.03	20240409	1205	18.42	20240805	2435	-41.40	20231102	1205	18.42	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
108	20241014	130655	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1429	-16	5	-1.11	24775383	17299	223.24	1445	1450	1403	1878	1012	1445	1432.04	1.61	0	-3450	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	298	4.42	0.47	12	0.08	323.00	3022.00	2435	20231102	-41.31	1205	20240805	18.59	1854	-22.92	20240409	1205	18.59	20240805	2435	-41.31	20231102	1205	18.59	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
109	20241014	120647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1411	-34	5	-2.35	24187715	16886	217.91	1445	1450	1403	1878	1012	1445	1432.27	1.61	0	-3437	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	294	4.37	0.47	12	0.08	323.00	3022.00	2435	20231102	-42.05	1205	20240805	17.10	1854	-23.89	20240409	1205	17.10	20240805	2435	-42.05	20231102	1205	17.10	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
110	20241014	110648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1425	-20	5	-1.38	20254090	14103	182.00	1445	1450	1407	1878	1012	1445	1436.03	1.61	0	-1427	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	297	4.41	0.47	12	0.07	323.00	3022.00	2435	20231102	-41.48	1205	20240805	18.26	1854	-23.14	20240409	1205	18.26	20240805	2435	-41.48	20231102	1205	18.26	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
111	20241014	100647	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1429	-16	5	-1.11	12486223	8705	112.34	1445	1450	1407	1878	1012	1445	1434.13	1.61	0	-1185	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	298	4.42	0.47	12	0.04	323.00	3022.00	2435	20231102	-41.31	1205	20240805	18.59	1854	-22.92	20240409	1205	18.59	20240805	2435	-41.31	20231102	1205	18.59	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
112	20241014	090651	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1432	-13	5	-0.90	1496547	1036	13.37	1445	1445	1432	1878	1012	1445	1444.44	1.61	0	-129	1473	1459	1441	1427	1409	1466	1434	104	433	500	980	1	1	20856819	299	4.43	0.47	12	0.00	323.00	3022.00	2435	20231102	-41.19	1205	20240805	18.84	1854	-22.76	20240409	1205	18.84	20240805	2435	-41.19	20231102	1205	18.84	20240805	0.06	N	084870	500	104 억		336309	N	N	0	N	00	N
113	20241011	160637	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	23	2	1.62	11195657	7749	59.18	1423	1455	1423	1848	996	1422	1446.31	1.61	0	-161	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	301	4.47	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
114	20241011	150648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1442	20	2	1.41	10896766	7542	57.60	1423	1455	1423	1848	996	1422	1446.38	1.61	0	-161	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	301	4.46	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.78	1205	20240805	19.67	1854	-22.22	20240409	1205	19.67	20240805	2435	-40.78	20231102	1205	19.67	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
115	20241011	140648	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1446	24	2	1.69	6678768	4623	35.31	1423	1455	1423	1848	996	1422	1447.35	1.61	0	-153	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.62	1205	20240805	20.00	1854	-22.01	20240409	1205	20.00	20240805	2435	-40.62	20231102	1205	20.00	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
116	20241011	130650	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1447	25	2	1.76	5726834	3965	30.28	1423	1455	1423	1848	996	1422	1447.47	1.61	0	-153	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.57	1205	20240805	20.08	1854	-21.95	20240409	1205	20.08	20240805	2435	-40.57	20231102	1205	20.08	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
117	20241011	120645	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1447	25	2	1.76	5256348	3640	27.80	1423	1455	1423	1848	996	1422	1447.45	1.61	0	-153	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.57	1205	20240805	20.08	1854	-21.95	20240409	1205	20.08	20240805	2435	-40.57	20231102	1205	20.08	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
118	20241011	110644	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1448	26	2	1.83	5055160	3501	26.74	1423	1455	1423	1848	996	1422	1447.45	1.61	0	-153	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	302	4.48	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.53	1205	20240805	20.17	1854	-21.90	20240409	1205	20.17	20240805	2435	-40.53	20231102	1205	20.17	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
119	20241011	100653	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1451	29	2	2.04	4898479	3393	25.91	1423	1455	1423	1848	996	1422	1447.33	1.61	0	-153	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	303	4.49	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.41	1205	20240805	20.41	1854	-21.74	20240409	1205	20.41	20240805	2435	-40.41	20231102	1205	20.41	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
120	20241011	090649	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1433	11	2	0.77	1042070	732	5.59	1423	1433	1423	1848	996	1422	1426.74	1.61	0	-14	1472	1446	1433	1407	1394	1440	1401	104	426	500	960	1	1	20856819	299	4.44	0.47	12	0.00	323.00	3022.00	2435	20231102	-41.15	1205	20240805	18.92	1854	-22.71	20240409	1205	18.92	20240805	2435	-41.15	20231102	1205	18.92	20240805	0.06	N	084870	500	104 억		336413	N	N	0	N	00	N
121	20241010	160702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1422	-31	5	-2.13	18894535	13092	64.28	1440	1459	1420	1888	1018	1453	1443.14	1.61	0	-213	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	297	4.40	0.47	12	0.06	323.00	3022.00	2435	20231102	-41.60	1205	20240805	18.01	1854	-23.30	20240409	1205	18.01	20240805	2435	-41.60	20231102	1205	18.01	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
122	20241010	150714	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1447	-6	5	-0.41	16735498	11574	56.83	1440	1459	1420	1888	1018	1453	1445.76	1.61	0	-213	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	302	4.48	0.48	12	0.06	323.00	3022.00	2435	20231102	-40.57	1205	20240805	20.08	1854	-21.95	20240409	1205	20.08	20240805	2435	-40.57	20231102	1205	20.08	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
123	20241010	140708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1449	-4	5	-0.28	9888328	6852	33.64	1440	1459	1420	1888	1018	1453	1442.67	1.61	0	-58	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	302	4.49	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.49	1205	20240805	20.25	1854	-21.84	20240409	1205	20.25	20240805	2435	-40.49	20231102	1205	20.25	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
124	20241010	130706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1443	-10	5	-0.69	9630597	6674	32.77	1440	1459	1420	1888	1018	1453	1442.52	1.61	0	-52	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	301	4.47	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.74	1205	20240805	19.75	1854	-22.17	20240409	1205	19.75	20240805	2435	-40.74	20231102	1205	19.75	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
125	20241010	120707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1442	-11	5	-0.76	9526762	6602	32.42	1440	1459	1420	1888	1018	1453	1442.52	1.61	0	-52	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	301	4.46	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.78	1205	20240805	19.67	1854	-22.22	20240409	1205	19.67	20240805	2435	-40.78	20231102	1205	19.67	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
126	20241010	110706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1442	-11	5	-0.76	8788505	6091	29.91	1440	1459	1420	1888	1018	1453	1442.33	1.61	0	-31	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	301	4.46	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.78	1205	20240805	19.67	1854	-22.22	20240409	1205	19.67	20240805	2435	-40.78	20231102	1205	19.67	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
127	20241010	100705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1438	-15	5	-1.03	8478559	5876	28.85	1440	1459	1420	1888	1018	1453	1442.36	1.61	0	-29	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	300	4.45	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.94	1205	20240805	19.34	1854	-22.44	20240409	1205	19.34	20240805	2435	-40.94	20231102	1205	19.34	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
128	20241010	090708	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1459	6	2	0.41	917401	634	3.11	1440	1459	1440	1888	1018	1453	1441.34	1.61	0	0	1479	1465	1440	1426	1401	1473	1434	104	435	500	980	1	1	20856819	304	4.52	0.48	12	0.00	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억		336626	N	N	0	N	00	N
129	20241008	160701	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1453	6	2	0.41	29439572	20363	220.93	1442	1454	1415	1881	1013	1447	1445.71	1.61	0	-71	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	303	4.50	0.48	12	0.10	323.00	3022.00	2435	20231102	-40.33	1205	20240805	20.58	1854	-21.63	20240409	1205	20.58	20240805	2435	-40.33	20231102	1205	20.58	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
130	20241008	150705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1428	-19	5	-1.31	29013996	20069	217.74	1442	1454	1415	1881	1013	1447	1445.69	1.61	0	-44	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	298	4.42	0.47	12	0.10	323.00	3022.00	2435	20231102	-41.36	1205	20240805	18.51	1854	-22.98	20240409	1205	18.51	20240805	2435	-41.36	20231102	1205	18.51	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
131	20241008	140703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1444	-3	5	-0.21	12505013	8678	94.15	1442	1454	1433	1881	1013	1447	1440.72	1.61	0	-122	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	301	4.47	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.70	1205	20240805	19.83	1854	-22.11	20240409	1205	19.83	20240805	2435	-40.70	20231102	1205	19.83	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
132	20241008	130703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1438	-9	5	-0.62	12391209	8599	93.29	1442	1454	1433	1881	1013	1447	1440.72	1.61	0	-119	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	300	4.45	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.94	1205	20240805	19.34	1854	-22.44	20240409	1205	19.34	20240805	2435	-40.94	20231102	1205	19.34	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
133	20241008	120703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1437	-10	5	-0.69	12185204	8456	91.74	1442	1454	1433	1881	1013	1447	1440.72	1.61	0	-88	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	300	4.45	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.99	1205	20240805	19.25	1854	-22.49	20240409	1205	19.25	20240805	2435	-40.99	20231102	1205	19.25	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
134	20241008	110702	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1450	3	2	0.21	4855936	3357	36.42	1442	1454	1433	1881	1013	1447	1446.45	1.61	0	-94	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	302	4.49	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.45	1205	20240805	20.33	1854	-21.79	20240409	1205	20.33	20240805	2435	-40.45	20231102	1205	20.33	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
135	20241008	100705	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1452	5	2	0.35	4290406	2967	32.19	1442	1454	1433	1881	1013	1447	1445.90	1.61	0	-94	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	303	4.50	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
136	20241008	090703	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1442	-5	5	-0.35	1430922	991	10.75	1442	1442	1433	1881	1013	1447	1441.88	1.61	0	-37	1483	1465	1435	1417	1387	1450	1402	104	434	500	980	1	1	20856819	301	4.46	0.48	12	0.00	323.00	3022.00	2435	20231102	-40.78	1205	20240805	19.67	1854	-22.22	20240409	1205	19.67	20240805	2435	-40.78	20231102	1205	19.67	20240805	0.06	N	084870	500	104 억		336697	N	N	0	N	00	N
137	20241007	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1447	-5	5	-0.34	13309869	9217	59.93	1450	1453	1405	1887	1017	1452	1444.02	1.62	0	-150	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	302	4.48	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.57	1205	20240805	20.08	1854	-21.95	20240409	1205	20.08	20240805	2435	-40.57	20231102	1205	20.08	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
138	20241007	150641	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1446	-6	5	-0.41	10684916	7386	48.02	1450	1452	1405	1887	1017	1452	1446.61	1.62	0	-57	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	302	4.48	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.62	1205	20240805	20.00	1854	-22.01	20240409	1205	20.00	20240805	2435	-40.62	20231102	1205	20.00	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
139	20241007	140710	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1444	-8	5	-0.55	10154547	7020	45.64	1450	1452	1405	1887	1017	1452	1446.48	1.62	0	-57	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	301	4.47	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.70	1205	20240805	19.83	1854	-22.11	20240409	1205	19.83	20240805	2435	-40.70	20231102	1205	19.83	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
140	20241007	130642	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1452	0	3	0.00	9628433	6656	43.28	1450	1452	1405	1887	1017	1452	1446.54	1.62	0	-80	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	303	4.50	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
141	20241007	120716	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1449	-3	5	-0.21	7646219	5278	34.32	1450	1452	1439	1887	1017	1452	1448.67	1.62	0	-120	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	302	4.49	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.49	1205	20240805	20.25	1854	-21.84	20240409	1205	20.25	20240805	2435	-40.49	20231102	1205	20.25	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
142	20241007	110633	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	-7	5	-0.48	5587576	3854	25.06	1450	1452	1439	1887	1017	1452	1449.79	1.62	0	-120	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	301	4.47	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
143	20241007	100633	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1451	-1	5	-0.07	2808406	1936	12.59	1450	1452	1449	1887	1017	1452	1450.59	1.62	0	-65	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	303	4.49	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.41	1205	20240805	20.41	1854	-21.74	20240409	1205	20.41	20240805	2435	-40.41	20231102	1205	20.41	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
144	20241007	090707	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1449	-3	5	-0.21	855464	590	3.84	1450	1450	1449	1887	1017	1452	1449.77	1.62	0	-56	1472	1462	1443	1433	1414	1467	1438	104	435	500	980	1	1	20856819	302	4.49	0.48	12	0.00	323.00	3022.00	2435	20231102	-40.49	1205	20240805	20.25	1854	-21.84	20240409	1205	20.25	20240805	2435	-40.49	20231102	1205	20.25	20240805	0.06	N	084870	500	104 억		336847	N	N	0	N	00	N
145	20241004	160614	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1452	28	2	1.97	21993087	15280	45.38	1424	1453	1424	1851	997	1424	1441.19	1.63	0	-2255	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	303	4.50	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
146	20241004	150621	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1452	28	2	1.97	19603603	13634	40.49	1424	1453	1424	1851	997	1424	1439.75	1.63	0	-1794	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	303	4.50	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
147	20241004	140623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	21	2	1.47	18101666	12598	37.41	1424	1453	1424	1851	997	1424	1438.80	1.63	0	-1674	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	301	4.47	0.48	12	0.06	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
148	20241004	130620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1450	26	2	1.83	17380289	12100	35.93	1424	1453	1424	1851	997	1424	1438.34	1.63	0	-1461	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	302	4.49	0.48	12	0.06	323.00	3022.00	2435	20231102	-40.45	1205	20240805	20.33	1854	-21.79	20240409	1205	20.33	20240805	2435	-40.45	20231102	1205	20.33	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
149	20241004	120619	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	21	2	1.47	15256712	10634	31.58	1424	1453	1424	1851	997	1424	1436.67	1.63	0	-961	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	301	4.47	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
150	20241004	110615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	21	2	1.47	12088311	8449	25.09	1424	1447	1424	1851	997	1424	1432.37	1.63	0	-875	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	301	4.47	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
151	20241004	100615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1434	10	2	0.70	8396109	5886	17.48	1424	1434	1424	1851	997	1424	1427.41	1.63	0	-371	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	299	4.44	0.47	12	0.03	323.00	3022.00	2435	20231102	-41.11	1205	20240805	19.00	1854	-22.65	20240409	1205	19.00	20240805	2435	-41.11	20231102	1205	19.00	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
152	20241004	090615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1424	0	3	0.00	2974826	2089	6.20	1424	1427	1424	1851	997	1424	1424.20	1.63	0	-62	1480	1452	1427	1399	1374	1439	1386	104	427	500	960	1	1	20856819	297	4.41	0.47	12	0.01	323.00	3022.00	2435	20231102	-41.52	1205	20240805	18.17	1854	-23.19	20240409	1205	18.17	20240805	2435	-41.52	20231102	1205	18.17	20240805	0.06	N	084870	500	104 억		339102	N	N	0	N	00	N
153	20241002	160612	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1424	-21	5	-1.45	47982612	33673	95.14	1445	1455	1402	1878	1012	1445	1424.64	1.63	0	-1691	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	297	4.41	0.47	12	0.16	323.00	3022.00	2435	20231102	-41.52	1205	20240805	18.17	1854	-23.19	20240409	1205	18.17	20240805	2435	-41.52	20231102	1205	18.17	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
154	20241002	150623	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1430	-15	5	-1.04	47235404	33149	93.66	1445	1455	1402	1878	1012	1445	1424.62	1.63	0	-1632	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	298	4.43	0.47	12	0.16	323.00	3022.00	2435	20231102	-41.27	1205	20240805	18.67	1854	-22.87	20240409	1205	18.67	20240805	2435	-41.27	20231102	1205	18.67	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
155	20241002	140620	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1422	-23	5	-1.59	43425505	30478	86.12	1445	1455	1402	1878	1012	1445	1424.46	1.63	0	-840	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	297	4.40	0.47	12	0.15	323.00	3022.00	2435	20231102	-41.60	1205	20240805	18.01	1854	-23.30	20240409	1205	18.01	20240805	2435	-41.60	20231102	1205	18.01	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
156	20241002	130615	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1422	-23	5	-1.59	41421906	29067	82.13	1445	1455	1402	1878	1012	1445	1424.68	1.63	0	171	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	297	4.40	0.47	12	0.14	323.00	3022.00	2435	20231102	-41.60	1205	20240805	18.01	1854	-23.30	20240409	1205	18.01	20240805	2435	-41.60	20231102	1205	18.01	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
157	20241002	120611	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1409	-36	5	-2.49	40776838	28612	80.84	1445	1455	1402	1878	1012	1445	1424.80	1.63	0	516	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	294	4.36	0.47	12	0.14	323.00	3022.00	2435	20231102	-42.14	1205	20240805	16.93	1854	-24.00	20240409	1205	16.93	20240805	2435	-42.14	20231102	1205	16.93	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
158	20241002	110605	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1419	-26	5	-1.80	38816157	27223	76.92	1445	1455	1402	1878	1012	1445	1425.48	1.63	0	494	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	296	4.39	0.47	12	0.13	323.00	3022.00	2435	20231102	-41.72	1205	20240805	17.76	1854	-23.46	20240409	1205	17.76	20240805	2435	-41.72	20231102	1205	17.76	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
159	20241002	100604	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1403	-42	5	-2.91	35511352	24885	70.31	1445	1455	1402	1878	1012	1445	1426.63	1.63	0	1087	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	293	4.34	0.46	12	0.12	323.00	3022.00	2435	20231102	-42.38	1205	20240805	16.43	1854	-24.33	20240409	1205	16.43	20240805	2435	-42.38	20231102	1205	16.43	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N
160	20241002	090602	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1445	0	3	0.00	2404480	1664	4.70	1445	1445	1445	1878	1012	1445	1445.00	1.63	0	-222	1485	1464	1454	1433	1423	1475	1444	104	433	500	980	1	1	20856819	301	4.47	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억		340821	N	N	0	N	00	N