KissMeData/093240/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1100	-2	5	-0.18	678172014	614686	144.75	1099	1131	1079	1432	772	1102	1103.29	2.66	-145717	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	390	5.37	0.45	06	1.73	205.00	2458.00	2520	20240927	-56.35	968	20240806	13.64	2520	-56.35	20240927	968	13.64	20240806	2520	-56.35	20240927	968	13.64	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
3	20241129	150816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1084	-18	5	-1.63	656383163	594723	140.05	1099	1131	1079	1432	772	1102	1103.68	2.66	-143420	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	384	5.29	0.44	06	1.68	205.00	2458.00	2520	20240927	-56.98	968	20240806	11.98	2520	-56.98	20240927	968	11.98	20240806	2520	-56.98	20240927	968	11.98	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
4	20241129	140818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1100	-2	5	-0.18	604482611	547100	128.83	1099	1131	1079	1432	772	1102	1104.89	2.66	-130306	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	390	5.37	0.45	06	1.54	205.00	2458.00	2520	20240927	-56.35	968	20240806	13.64	2520	-56.35	20240927	968	13.64	20240806	2520	-56.35	20240927	968	13.64	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
5	20241129	130816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1096	-6	5	-0.54	527715024	476988	112.32	1099	1131	1079	1432	772	1102	1106.35	2.66	-84880	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	389	5.35	0.45	06	1.35	205.00	2458.00	2520	20240927	-56.51	968	20240806	13.22	2520	-56.51	20240927	968	13.22	20240806	2520	-56.51	20240927	968	13.22	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
6	20241129	120817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1106	4	2	0.36	445008303	401984	94.66	1099	1131	1079	1432	772	1102	1107.03	2.66	-65219	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	392	5.40	0.45	06	1.13	205.00	2458.00	2520	20240927	-56.11	968	20240806	14.26	2520	-56.11	20240927	968	14.26	20240806	2520	-56.11	20240927	968	14.26	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
7	20241129	110819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1101	-1	5	-0.09	419416843	378782	89.20	1099	1131	1079	1432	772	1102	1107.28	2.66	-57539	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	390	5.37	0.45	06	1.07	205.00	2458.00	2520	20240927	-56.31	968	20240806	13.74	2520	-56.31	20240927	968	13.74	20240806	2520	-56.31	20240927	968	13.74	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
8	20241129	100813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1094	-8	5	-0.73	361064322	325736	76.71	1099	1131	1079	1432	772	1102	1108.46	2.66	-30195	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	388	5.34	0.45	06	0.92	205.00	2458.00	2520	20240927	-56.59	968	20240806	13.02	2520	-56.59	20240927	968	13.02	20240806	2520	-56.59	20240927	968	13.02	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
9	20241129	090817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1096	-6	5	-0.54	25510599	23258	5.48	1099	1106	1089	1432	772	1102	1096.85	2.66	-11153	1132	1117	1099	1084	1066	1124	1091	177	330	500	720	1	1	35454022	389	5.35	0.45	06	0.07	205.00	2458.00	2520	20240927	-56.51	968	20240806	13.22	2520	-56.51	20240927	968	13.22	20240806	2520	-56.51	20240927	968	13.22	20240806	1.49	N	093240	500	177 억	942359	N	N	3	N	N
10	20241128	160805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1102	23	2	2.13	460943629	421278	50.59	1083	1114	1081	1402	756	1079	1094.15	2.52	28260	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	391	5.38	0.45	06	1.19	205.00	2458.00	2520	20240927	-56.27	968	20240806	13.84	2520	-56.27	20240927	968	13.84	20240806	2520	-56.27	20240927	968	13.84	20240806	1.34	N	093240	500	177 억	893248	N	N	3	N	N
11	20241128	150821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1090	11	2	1.02	380081933	347937	41.78	1083	1108	1081	1402	756	1079	1092.39	2.52	22763	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	386	5.32	0.44	06	0.98	205.00	2458.00	2520	20240927	-56.75	968	20240806	12.60	2520	-56.75	20240927	968	12.60	20240806	2520	-56.75	20240927	968	12.60	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
12	20241128	140818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1095	16	2	1.48	298851622	273579	32.85	1083	1108	1081	1402	756	1079	1092.38	2.52	7784	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	388	5.34	0.45	06	0.77	205.00	2458.00	2520	20240927	-56.55	968	20240806	13.12	2520	-56.55	20240927	968	13.12	20240806	2520	-56.55	20240927	968	13.12	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
13	20241128	130817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1096	17	2	1.58	260472540	238582	28.65	1083	1108	1081	1402	756	1079	1091.75	2.52	9860	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	389	5.35	0.45	06	0.67	205.00	2458.00	2520	20240927	-56.51	968	20240806	13.22	2520	-56.51	20240927	968	13.22	20240806	2520	-56.51	20240927	968	13.22	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
14	20241128	120820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1088	9	2	0.83	216786292	198691	23.86	1083	1108	1081	1402	756	1079	1091.07	2.52	10241	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	386	5.31	0.44	06	0.56	205.00	2458.00	2520	20240927	-56.83	968	20240806	12.40	2520	-56.83	20240927	968	12.40	20240806	2520	-56.83	20240927	968	12.40	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
15	20241128	110822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1084	5	2	0.46	191785330	175636	21.09	1083	1108	1083	1402	756	1079	1091.95	2.52	19144	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	384	5.29	0.44	06	0.50	205.00	2458.00	2520	20240927	-56.98	968	20240806	11.98	2520	-56.98	20240927	968	11.98	20240806	2520	-56.98	20240927	968	11.98	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
16	20241128	100819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1095	16	2	1.48	124660339	114115	13.70	1083	1108	1083	1402	756	1079	1092.41	2.52	15326	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	388	5.34	0.45	06	0.32	205.00	2458.00	2520	20240927	-56.55	968	20240806	13.12	2520	-56.55	20240927	968	13.12	20240806	2520	-56.55	20240927	968	13.12	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
17	20241128	090816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1085	6	2	0.56	48113268	44293	5.32	1083	1097	1083	1402	756	1079	1086.25	2.52	14411	1154	1116	1093	1055	1032	1105	1044	177	323	500	710	1	1	35454022	385	5.29	0.44	06	0.12	205.00	2458.00	2520	20240927	-56.94	968	20240806	12.09	2520	-56.94	20240927	968	12.09	20240806	2520	-56.94	20240927	968	12.09	20240806	1.34	N	093240	500	177 억	893248	N	N	0	N	N
18	20241127	160758	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1079	-28	5	-2.53	894976572	816121	30.07	1115	1131	1070	1439	775	1107	1096.64	2.48	15096	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	383	5.26	0.44	06	2.30	205.00	2458.00	2520	20240927	-57.18	968	20240806	11.47	2520	-57.18	20240927	968	11.47	20240806	2520	-57.18	20240927	968	11.47	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
19	20241127	150813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1082	-25	5	-2.26	813065828	740300	27.28	1115	1131	1070	1439	775	1107	1098.29	2.48	6742	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	384	5.28	0.44	06	2.09	205.00	2458.00	2520	20240927	-57.06	968	20240806	11.78	2520	-57.06	20240927	968	11.78	20240806	2520	-57.06	20240927	968	11.78	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
20	20241127	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1081	-26	5	-2.35	727804947	661373	24.37	1115	1131	1070	1439	775	1107	1100.44	2.48	-17196	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	383	5.27	0.44	06	1.87	205.00	2458.00	2520	20240927	-57.10	968	20240806	11.67	2520	-57.10	20240927	968	11.67	20240806	2520	-57.10	20240927	968	11.67	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
21	20241127	130808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1073	-34	5	-3.07	647897088	587387	21.64	1115	1131	1070	1439	775	1107	1103.02	2.48	-28010	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	380	5.23	0.44	06	1.66	205.00	2458.00	2520	20240927	-57.42	968	20240806	10.85	2520	-57.42	20240927	968	10.85	20240806	2520	-57.42	20240927	968	10.85	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
22	20241127	120815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1108	1	2	0.09	422024177	379898	14.00	1115	1131	1101	1439	775	1107	1110.89	2.48	-24343	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	393	5.40	0.45	06	1.07	205.00	2458.00	2520	20240927	-56.03	968	20240806	14.46	2520	-56.03	20240927	968	14.46	20240806	2520	-56.03	20240927	968	14.46	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
23	20241127	110811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1112	5	2	0.45	353235654	317802	11.71	1115	1131	1101	1439	775	1107	1111.50	2.48	-7064	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	394	5.42	0.45	06	0.90	205.00	2458.00	2520	20240927	-55.87	968	20240806	14.88	2520	-55.87	20240927	968	14.88	20240806	2520	-55.87	20240927	968	14.88	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
24	20241127	100812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1106	-1	5	-0.09	299686399	269373	9.93	1115	1131	1101	1439	775	1107	1112.54	2.48	5330	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	392	5.40	0.45	06	0.76	205.00	2458.00	2520	20240927	-56.11	968	20240806	14.26	2520	-56.11	20240927	968	14.26	20240806	2520	-56.11	20240927	968	14.26	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
25	20241127	090810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1110	3	2	0.27	72334998	65017	2.40	1115	1118	1107	1439	775	1107	1112.56	2.48	27002	1209	1157	1128	1076	1047	1143	1062	177	332	500	730	1	1	35454022	394	5.41	0.45	06	0.18	205.00	2458.00	2520	20240927	-55.95	968	20240806	14.67	2520	-55.95	20240927	968	14.67	20240806	2520	-55.95	20240927	968	14.67	20240806	0.71	N	093240	500	177 억	878474	N	N	1	N	N
26	20241126	160800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1107	-107	5	-8.81	3060628831	2699042	22.31	1180	1180	1099	1578	850	1214	1134.03	3.18	-247729	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	392	5.40	0.45	06	7.61	205.00	2458.00	2520	20240927	-56.07	968	20240806	14.36	2520	-56.07	20240927	968	14.36	20240806	2520	-56.07	20240927	968	14.36	20240806	0.67	N	093240	500	177 억	1126628	N	N	1	N	N
27	20241126	150808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1111	-103	5	-8.48	2960962789	2609169	21.56	1180	1180	1099	1578	850	1214	1134.83	3.18	-231738	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	394	5.42	0.45	06	7.36	205.00	2458.00	2520	20240927	-55.91	968	20240806	14.77	2520	-55.91	20240927	968	14.77	20240806	2520	-55.91	20240927	968	14.77	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
28	20241126	140806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1107	-107	5	-8.81	2876519063	2533006	20.93	1180	1180	1099	1578	850	1214	1135.61	3.18	-207544	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	392	5.40	0.45	06	7.14	205.00	2458.00	2520	20240927	-56.07	968	20240806	14.36	2520	-56.07	20240927	968	14.36	20240806	2520	-56.07	20240927	968	14.36	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
29	20241126	130805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1105	-109	5	-8.98	2759746834	2427646	20.06	1180	1180	1099	1578	850	1214	1136.80	3.18	-159553	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	392	5.39	0.45	06	6.85	205.00	2458.00	2520	20240927	-56.15	968	20240806	14.15	2520	-56.15	20240927	968	14.15	20240806	2520	-56.15	20240927	968	14.15	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
30	20241126	120810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1123	-91	5	-7.50	2570879859	2257748	18.66	1180	1180	1099	1578	850	1214	1138.69	3.18	-124816	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	398	5.48	0.46	06	6.37	205.00	2458.00	2520	20240927	-55.44	968	20240806	16.01	2520	-55.44	20240927	968	16.01	20240806	2520	-55.44	20240927	968	16.01	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
31	20241126	110815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1112	-102	5	-8.40	2451105670	2150679	17.77	1180	1180	1099	1578	850	1214	1139.69	3.18	-137622	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	394	5.42	0.45	06	6.07	205.00	2458.00	2520	20240927	-55.87	968	20240806	14.88	2520	-55.87	20240927	968	14.88	20240806	2520	-55.87	20240927	968	14.88	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
32	20241126	100817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1111	-103	5	-8.48	2149715844	1879813	15.54	1180	1180	1099	1578	850	1214	1143.58	3.18	-119407	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	394	5.42	0.45	06	5.30	205.00	2458.00	2520	20240927	-55.91	968	20240806	14.77	2520	-55.91	20240927	968	14.77	20240806	2520	-55.91	20240927	968	14.77	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
33	20241126	090809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1167	-47	5	-3.87	611545555	524558	4.34	1180	1180	1152	1578	850	1214	1165.83	3.18	22786	1594	1404	1265	1075	936	1499	1170	177	364	500	800	1	1	35454022	414	5.69	0.47	06	1.48	205.00	2458.00	2520	20240927	-53.69	968	20240806	20.56	2520	-53.69	20240927	968	20.56	20240806	2520	-53.69	20240927	968	20.56	20240806	0.67	N	093240	500	177 억	1126628	N	N	0	N	N
34	20241125	160749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1214	69	2	6.03	15341703240	11788392	4248.71	1141	1455	1126	1488	802	1145	1301.65	4.57	-447204	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	430	5.92	0.49	06	33.25	205.00	2458.00	2520	20240927	-51.83	968	20240806	25.41	2520	-51.83	20240927	968	25.41	20240806	2520	-51.83	20240927	968	25.41	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
35	20241125	150805	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1225	80	2	6.99	13317405901	10121841	3648.06	1141	1455	1126	1488	802	1145	1315.71	4.57	-424211	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	434	5.98	0.50	06	28.55	205.00	2458.00	2520	20240927	-51.39	968	20240806	26.55	2520	-51.39	20240927	968	26.55	20240806	2520	-51.39	20240927	968	26.55	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
36	20241125	140803	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1146	1	2	0.09	230613757	201994	72.80	1141	1154	1126	1488	802	1145	1141.69	4.57	-2768	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	406	5.59	0.47	06	0.57	205.00	2458.00	2520	20240927	-54.52	968	20240806	18.39	2520	-54.52	20240927	968	18.39	20240806	2520	-54.52	20240927	968	18.39	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
37	20241125	130756	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1144	-1	5	-0.09	197260531	172785	62.27	1141	1154	1126	1488	802	1145	1141.65	4.57	3796	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	406	5.58	0.47	06	0.49	205.00	2458.00	2520	20240927	-54.60	968	20240806	18.18	2520	-54.60	20240927	968	18.18	20240806	2520	-54.60	20240927	968	18.18	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
38	20241125	120806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1139	-6	5	-0.52	161658625	141596	51.03	1141	1154	1126	1488	802	1145	1141.69	4.57	13371	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	404	5.56	0.46	06	0.40	205.00	2458.00	2520	20240927	-54.80	968	20240806	17.67	2520	-54.80	20240927	968	17.67	20240806	2520	-54.80	20240927	968	17.67	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
39	20241125	110800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1145	0	3	0.00	103141645	90230	32.52	1141	1154	1126	1488	802	1145	1143.10	4.57	29007	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	406	5.59	0.47	06	0.25	205.00	2458.00	2520	20240927	-54.56	968	20240806	18.29	2520	-54.56	20240927	968	18.29	20240806	2520	-54.56	20240927	968	18.29	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
40	20241125	100751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1145	0	3	0.00	58745242	51506	18.56	1141	1154	1126	1488	802	1145	1140.55	4.57	22784	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	406	5.59	0.47	06	0.15	205.00	2458.00	2520	20240927	-54.56	968	20240806	18.29	2520	-54.56	20240927	968	18.29	20240806	2520	-54.56	20240927	968	18.29	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
41	20241125	090752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1132	-13	5	-1.14	17648196	15470	5.58	1141	1154	1126	1488	802	1145	1140.80	4.57	6082	1195	1170	1143	1118	1091	1182	1130	177	343	500	750	1	1	35454022	401	5.52	0.46	06	0.04	205.00	2458.00	2520	20240927	-55.08	968	20240806	16.94	2520	-55.08	20240927	968	16.94	20240806	2520	-55.08	20240927	968	16.94	20240806	0.68	N	093240	500	177 억	1621055	N	N	1	N	N
42	20241122	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1145	25	2	2.23	318594144	277177	108.62	1124	1168	1116	1456	784	1120	1149.42	4.62	20418	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	406	5.59	0.47	06	0.78	205.00	2458.00	2520	20240927	-54.56	968	20240806	18.29	2520	-54.56	20240927	968	18.29	20240806	2520	-54.56	20240927	968	18.29	20240806	0.66	N	093240	500	177 억	1639694	N	N	1	N	N
43	20241122	150719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1150	30	2	2.68	305193666	265481	104.04	1124	1168	1116	1456	784	1120	1149.59	4.62	24584	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	408	5.61	0.47	06	0.75	205.00	2458.00	2520	20240927	-54.37	968	20240806	18.80	2520	-54.37	20240927	968	18.80	20240806	2520	-54.37	20240927	968	18.80	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
44	20241122	140721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1143	23	2	2.05	246924430	214519	84.07	1124	1168	1116	1456	784	1120	1151.06	4.62	26530	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	405	5.58	0.47	06	0.61	205.00	2458.00	2520	20240927	-54.64	968	20240806	18.08	2520	-54.64	20240927	968	18.08	20240806	2520	-54.64	20240927	968	18.08	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
45	20241122	130718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1150	30	2	2.68	230656469	200351	78.52	1124	1168	1116	1456	784	1120	1151.26	4.62	26237	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	408	5.61	0.47	06	0.57	205.00	2458.00	2520	20240927	-54.37	968	20240806	18.80	2520	-54.37	20240927	968	18.80	20240806	2520	-54.37	20240927	968	18.80	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
46	20241122	120723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1161	41	2	3.66	171713548	149156	58.45	1124	1168	1116	1456	784	1120	1151.23	4.62	40016	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	412	5.66	0.47	06	0.42	205.00	2458.00	2520	20240927	-53.93	968	20240806	19.94	2520	-53.93	20240927	968	19.94	20240806	2520	-53.93	20240927	968	19.94	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
47	20241122	110716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1161	41	2	3.66	152261599	132399	51.89	1124	1168	1116	1456	784	1120	1150.02	4.62	37723	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	412	5.66	0.47	06	0.37	205.00	2458.00	2520	20240927	-53.93	968	20240806	19.94	2520	-53.93	20240927	968	19.94	20240806	2520	-53.93	20240927	968	19.94	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
48	20241122	100729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1167	47	2	4.20	104664674	90990	35.66	1124	1168	1116	1456	784	1120	1150.29	4.62	26129	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	414	5.69	0.47	06	0.26	205.00	2458.00	2520	20240927	-53.69	968	20240806	20.56	2520	-53.69	20240927	968	20.56	20240806	2520	-53.69	20240927	968	20.56	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
49	20241122	090723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1134	14	2	1.25	4555865	4061	1.59	1124	1135	1116	1456	784	1120	1121.86	4.62	41	1159	1139	1124	1104	1089	1132	1097	177	336	500	730	1	1	35454022	402	5.53	0.46	06	0.01	205.00	2458.00	2520	20240927	-55.00	968	20240806	17.15	2520	-55.00	20240927	968	17.15	20240806	2520	-55.00	20240927	968	17.15	20240806	0.66	N	093240	500	177 억	1639694	N	N	0	N	N
50	20241121	160716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1120	-1	5	-0.09	287077475	255008	87.08	1121	1144	1109	1457	785	1121	1125.80	4.78	-48828	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	397	5.46	0.46	06	0.72	205.00	2458.00	2520	20240927	-55.56	968	20240806	15.70	2520	-55.56	20240927	968	15.70	20240806	2520	-55.56	20240927	968	15.70	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
51	20241121	150731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1125	4	2	0.36	258112961	229241	78.28	1121	1144	1109	1457	785	1121	1125.95	4.78	-41768	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	399	5.49	0.46	06	0.65	205.00	2458.00	2520	20240927	-55.36	968	20240806	16.22	2520	-55.36	20240927	968	16.22	20240806	2520	-55.36	20240927	968	16.22	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
52	20241121	140732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1122	1	2	0.09	222038638	197048	67.29	1121	1144	1109	1457	785	1121	1126.83	4.78	-28744	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	398	5.47	0.46	06	0.56	205.00	2458.00	2520	20240927	-55.48	968	20240806	15.91	2520	-55.48	20240927	968	15.91	20240806	2520	-55.48	20240927	968	15.91	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
53	20241121	130723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1138	17	2	1.52	155742475	138230	47.20	1121	1144	1109	1457	785	1121	1126.69	4.78	-16026	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	403	5.55	0.46	06	0.39	205.00	2458.00	2520	20240927	-54.84	968	20240806	17.56	2520	-54.84	20240927	968	17.56	20240806	2520	-54.84	20240927	968	17.56	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
54	20241121	120724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1132	11	2	0.98	137482843	122185	41.72	1121	1144	1109	1457	785	1121	1125.20	4.78	-9112	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	401	5.52	0.46	06	0.34	205.00	2458.00	2520	20240927	-55.08	968	20240806	16.94	2520	-55.08	20240927	968	16.94	20240806	2520	-55.08	20240927	968	16.94	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
55	20241121	110726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1141	20	2	1.78	118532656	105485	36.02	1121	1144	1109	1457	785	1121	1123.69	4.78	-4855	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	405	5.57	0.46	06	0.30	205.00	2458.00	2520	20240927	-54.72	968	20240806	17.87	2520	-54.72	20240927	968	17.87	20240806	2520	-54.72	20240927	968	17.87	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
56	20241121	100727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1128	7	2	0.62	86238350	76987	26.29	1121	1130	1109	1457	785	1121	1120.17	4.78	-1276	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	400	5.50	0.46	06	0.22	205.00	2458.00	2520	20240927	-55.24	968	20240806	16.53	2520	-55.24	20240927	968	16.53	20240806	2520	-55.24	20240927	968	16.53	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
57	20241121	090727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1121	0	3	0.00	25519515	22799	7.79	1121	1127	1110	1457	785	1121	1119.33	4.78	-13695	1143	1131	1113	1101	1083	1138	1108	177	336	500	730	1	1	35454022	397	5.47	0.46	06	0.06	205.00	2458.00	2520	20240927	-55.52	968	20240806	15.81	2520	-55.52	20240927	968	15.81	20240806	2520	-55.52	20240927	968	15.81	20240806	0.68	N	093240	500	177 억	1694228	N	N	4	N	N
58	20241120	160721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1121	26	2	2.37	325158512	292233	50.40	1110	1125	1095	1423	767	1095	1112.64	5.08	-15888	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	383	5.47	0.46	06	0.86	205.00	2458.00	2520	20240927	-55.52	968	20240806	15.81	2520	-55.52	20240927	968	15.81	20240806	2520	-55.52	20240927	968	15.81	20240806	0.61	N	093240	500	170 억	1736427	N	N	4	N	N
59	20241120	150730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1112	17	2	1.55	302830929	272213	46.94	1110	1125	1095	1423	767	1095	1112.48	5.08	-9763	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	380	5.42	0.45	06	0.80	205.00	2458.00	2520	20240927	-55.87	968	20240806	14.88	2520	-55.87	20240927	968	14.88	20240806	2520	-55.87	20240927	968	14.88	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
60	20241120	140731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1112	17	2	1.55	265504344	238666	41.16	1110	1125	1095	1423	767	1095	1112.45	5.08	-6787	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	380	5.42	0.45	06	0.70	205.00	2458.00	2520	20240927	-55.87	968	20240806	14.88	2520	-55.87	20240927	968	14.88	20240806	2520	-55.87	20240927	968	14.88	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
61	20241120	130733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1114	19	2	1.74	219923646	197394	34.04	1110	1125	1101	1423	767	1095	1114.14	5.08	-12599	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	381	5.43	0.45	06	0.58	205.00	2458.00	2520	20240927	-55.79	968	20240806	15.08	2520	-55.79	20240927	968	15.08	20240806	2520	-55.79	20240927	968	15.08	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
62	20241120	120731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1116	21	2	1.92	165805687	148731	25.65	1110	1125	1101	1423	767	1095	1114.80	5.08	-2664	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	381	5.44	0.45	06	0.44	205.00	2458.00	2520	20240927	-55.71	968	20240806	15.29	2520	-55.71	20240927	968	15.29	20240806	2520	-55.71	20240927	968	15.29	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
63	20241120	110733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1113	18	2	1.64	135672411	121712	20.99	1110	1125	1101	1423	767	1095	1114.70	5.08	4195	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	380	5.43	0.45	06	0.36	205.00	2458.00	2520	20240927	-55.83	968	20240806	14.98	2520	-55.83	20240927	968	14.98	20240806	2520	-55.83	20240927	968	14.98	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
64	20241120	100733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1119	24	2	2.19	79467641	71283	12.29	1110	1123	1101	1423	767	1095	1114.82	5.08	-358	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	382	5.46	0.46	06	0.21	205.00	2458.00	2520	20240927	-55.60	968	20240806	15.60	2520	-55.60	20240927	968	15.60	20240806	2520	-55.60	20240927	968	15.60	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
65	20241120	090731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1108	13	2	1.19	13418741	12038	2.08	1110	1119	1102	1423	767	1095	1114.70	5.08	-5102	1188	1141	1117	1070	1046	1129	1058	171	328	500	720	1	1	34164255	379	5.40	0.45	06	0.04	205.00	2458.00	2520	20240927	-56.03	968	20240806	14.46	2520	-56.03	20240927	968	14.46	20240806	2520	-56.03	20240927	968	14.46	20240806	0.61	N	093240	500	170 억	1736427	N	N	0	N	N
66	20241119	160651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1095	-38	5	-3.35	647159876	579661	65.23	1133	1164	1093	1472	794	1133	1116.46	5.09	7397	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	374	5.34	0.45	06	1.70	205.00	2458.00	2520	20240927	-56.55	968	20240806	13.12	2520	-56.55	20240927	968	13.12	20240806	2520	-56.55	20240927	968	13.12	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
67	20241119	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1099	-34	5	-3.00	618900215	553899	62.33	1133	1164	1099	1472	794	1133	1117.35	5.09	13288	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	375	5.36	0.45	06	1.62	205.00	2458.00	2520	20240927	-56.39	968	20240806	13.53	2520	-56.39	20240927	968	13.53	20240806	2520	-56.39	20240927	968	13.53	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
68	20241119	140702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1115	-18	5	-1.59	485083715	432759	48.70	1133	1164	1105	1472	794	1133	1120.91	5.09	-9232	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	381	5.44	0.45	06	1.27	205.00	2458.00	2520	20240927	-55.75	968	20240806	15.19	2520	-55.75	20240927	968	15.19	20240806	2520	-55.75	20240927	968	15.19	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
69	20241119	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1110	-23	5	-2.03	463622036	413449	46.53	1133	1164	1105	1472	794	1133	1121.35	5.09	-4346	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	379	5.41	0.45	06	1.21	205.00	2458.00	2520	20240927	-55.95	968	20240806	14.67	2520	-55.95	20240927	968	14.67	20240806	2520	-55.95	20240927	968	14.67	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
70	20241119	120656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1116	-17	5	-1.50	291420217	258778	29.12	1133	1164	1105	1472	794	1133	1126.14	5.09	-12961	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	381	5.44	0.45	06	0.76	205.00	2458.00	2520	20240927	-55.71	968	20240806	15.29	2520	-55.71	20240927	968	15.29	20240806	2520	-55.71	20240927	968	15.29	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
71	20241119	110705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1127	-6	5	-0.53	156320039	137614	15.49	1133	1164	1117	1472	794	1133	1135.93	5.09	-20277	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	385	5.50	0.46	06	0.40	205.00	2458.00	2520	20240927	-55.28	968	20240806	16.43	2520	-55.28	20240927	968	16.43	20240806	2520	-55.28	20240927	968	16.43	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
72	20241119	100723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1134	1	2	0.09	118503466	104065	11.71	1133	1164	1128	1472	794	1133	1138.74	5.09	-5589	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	387	5.53	0.46	06	0.30	205.00	2458.00	2520	20240927	-55.00	968	20240806	17.15	2520	-55.00	20240927	968	17.15	20240806	2520	-55.00	20240927	968	17.15	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
73	20241119	090716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1131	-2	5	-0.18	16614537	14634	1.65	1133	1146	1130	1472	794	1133	1135.34	5.09	436	1245	1188	1128	1071	1011	1159	1042	171	339	500	740	1	1	34164255	386	5.52	0.46	06	0.04	205.00	2458.00	2520	20240927	-55.12	968	20240806	16.84	2520	-55.12	20240927	968	16.84	20240806	2520	-55.12	20240927	968	16.84	20240806	1.33	N	093240	500	170 억	1739774	N	N	14	N	N
74	20241118	160656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1133	-22	5	-1.90	1008647663	887929	35.10	1185	1185	1068	1501	809	1155	1135.95	4.91	61096	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	387	5.53	0.46	06	2.60	205.00	2458.00	2520	20240927	-55.04	968	20240806	17.05	2520	-55.04	20240927	968	17.05	20240806	2520	-55.04	20240927	968	17.05	20240806	1.33	N	093240	500	170 억	1679088	N	N	14	N	N
75	20241118	150702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1135	-20	5	-1.73	985045427	867102	34.28	1185	1185	1068	1501	809	1155	1136.01	4.91	59028	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	388	5.54	0.46	06	2.54	205.00	2458.00	2520	20240927	-54.96	968	20240806	17.25	2520	-54.96	20240927	968	17.25	20240806	2520	-54.96	20240927	968	17.25	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
76	20241118	140705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1133	-22	5	-1.90	882595448	775911	30.67	1185	1185	1068	1501	809	1155	1137.49	4.91	49675	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	387	5.53	0.46	06	2.27	205.00	2458.00	2520	20240927	-55.04	968	20240806	17.05	2520	-55.04	20240927	968	17.05	20240806	2520	-55.04	20240927	968	17.05	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
77	20241118	130701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1145	-10	5	-0.87	807591074	709396	28.04	1185	1185	1068	1501	809	1155	1138.41	4.91	47192	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	391	5.59	0.47	06	2.08	205.00	2458.00	2520	20240927	-54.56	968	20240806	18.29	2520	-54.56	20240927	968	18.29	20240806	2520	-54.56	20240927	968	18.29	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
78	20241118	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1124	-31	5	-2.68	756153025	663933	26.25	1185	1185	1068	1501	809	1155	1138.89	4.91	44676	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	384	5.48	0.46	06	1.94	205.00	2458.00	2520	20240927	-55.40	968	20240806	16.12	2520	-55.40	20240927	968	16.12	20240806	2520	-55.40	20240927	968	16.12	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
79	20241118	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1113	-42	5	-3.64	689870879	604762	23.91	1185	1185	1068	1501	809	1155	1140.73	4.91	39579	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	380	5.43	0.45	06	1.77	205.00	2458.00	2520	20240927	-55.83	968	20240806	14.98	2520	-55.83	20240927	968	14.98	20240806	2520	-55.83	20240927	968	14.98	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
80	20241118	100657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1156	1	2	0.09	370744034	320820	12.68	1185	1185	1138	1501	809	1155	1155.61	4.91	89953	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	395	5.64	0.47	06	0.94	205.00	2458.00	2520	20240927	-54.13	968	20240806	19.42	2520	-54.13	20240927	968	19.42	20240806	2520	-54.13	20240927	968	19.42	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
81	20241118	090656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1148	-7	5	-0.61	50900903	43665	1.73	1185	1185	1140	1501	809	1155	1165.78	4.91	-6489	1405	1280	1180	1055	955	1230	1005	171	346	500	760	1	1	34164255	392	5.60	0.47	06	0.13	205.00	2458.00	2520	20240927	-54.44	968	20240806	18.60	2520	-54.44	20240927	968	18.60	20240806	2520	-54.44	20240927	968	18.60	20240806	1.33	N	093240	500	170 억	1679088	N	N	0	N	N
82	20241115	160717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1155	-138	5	-10.67	2911948083	2517217	1110.64	1267	1305	1080	1680	906	1293	1156.79	4.16	284239	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	395	5.63	0.47	06	7.37	205.00	2458.00	2520	20240927	-54.17	968	20240806	19.32	2520	-54.17	20240927	968	19.32	20240806	2520	-54.17	20240927	968	19.32	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
83	20241115	150737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1167	-126	5	-9.74	2702188259	2334877	1030.19	1267	1305	1080	1680	906	1293	1157.28	4.16	268323	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	399	5.69	0.47	06	6.83	205.00	2458.00	2520	20240927	-53.69	968	20240806	20.56	2520	-53.69	20240927	968	20.56	20240806	2520	-53.69	20240927	968	20.56	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
84	20241115	140730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1215	-78	5	-6.03	2405119243	2086771	920.72	1267	1305	1080	1680	906	1293	1152.52	4.16	265521	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	415	5.93	0.49	06	6.11	205.00	2458.00	2520	20240927	-51.79	968	20240806	25.52	2520	-51.79	20240927	968	25.52	20240806	2520	-51.79	20240927	968	25.52	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
85	20241115	130731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1223	-70	5	-5.41	2351757691	2042932	901.38	1267	1305	1080	1680	906	1293	1151.13	4.16	264100	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	418	5.97	0.50	06	5.98	205.00	2458.00	2520	20240927	-51.47	968	20240806	26.34	2520	-51.47	20240927	968	26.34	20240806	2520	-51.47	20240927	968	26.34	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
86	20241115	120735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1200	-93	5	-7.19	2208501867	1925106	849.39	1267	1305	1080	1680	906	1293	1147.17	4.16	259995	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	410	5.85	0.49	06	5.63	205.00	2458.00	2520	20240927	-52.38	968	20240806	23.97	2520	-52.38	20240927	968	23.97	20240806	2520	-52.38	20240927	968	23.97	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
87	20241115	110716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1186	-107	5	-8.28	2104843765	1838468	811.17	1267	1305	1080	1680	906	1293	1144.85	4.16	278340	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	405	5.79	0.48	06	5.38	205.00	2458.00	2520	20240927	-52.94	968	20240806	22.52	2520	-52.94	20240927	968	22.52	20240806	2520	-52.94	20240927	968	22.52	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
88	20241115	100716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1107	-186	5	-14.39	1192709746	1018402	449.34	1267	1305	1100	1680	906	1293	1171.09	4.16	10860	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	378	5.40	0.45	06	2.98	205.00	2458.00	2520	20240927	-56.07	968	20240806	14.36	2520	-56.07	20240927	968	14.36	20240806	2520	-56.07	20240927	968	14.36	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
89	20241115	090701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	-38	5	-2.94	88294689	69693	30.75	1267	1305	1255	1680	906	1293	1266.70	4.16	-9581	1321	1307	1281	1267	1241	1314	1274	171	387	500	850	1	1	34164255	429	6.12	0.51	06	0.20	205.00	2458.00	2520	20240927	-50.20	968	20240806	29.65	2520	-50.20	20240927	968	29.65	20240806	2520	-50.20	20240927	968	29.65	20240806	1.33	N	093240	500	170 억	1419813	N	N	0	N	N
90	20241114	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	7	2	0.55	233454750	183315	42.12	1276	1294	1255	1656	892	1274	1273.52	4.18	-1704	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	438	6.25	0.52	06	0.54	205.00	2458.00	2520	20240927	-49.17	968	20240806	32.33	2520	-49.17	20240927	968	32.33	20240806	2520	-49.17	20240927	968	32.33	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
91	20241114	150714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1263	-11	5	-0.86	183845293	144215	33.14	1276	1294	1255	1656	892	1274	1274.80	4.18	-11647	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	431	6.16	0.51	06	0.42	205.00	2458.00	2520	20240927	-49.88	968	20240806	30.48	2520	-49.88	20240927	968	30.48	20240806	2520	-49.88	20240927	968	30.48	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
92	20241114	140709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1266	-8	5	-0.63	149670586	117210	26.93	1276	1294	1255	1656	892	1274	1276.94	4.18	-12731	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	433	6.18	0.52	06	0.34	205.00	2458.00	2520	20240927	-49.76	968	20240806	30.79	2520	-49.76	20240927	968	30.79	20240806	2520	-49.76	20240927	968	30.79	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
93	20241114	130710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1287	13	2	1.02	137485827	107639	24.73	1276	1294	1255	1656	892	1274	1277.29	4.18	-18781	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	440	6.28	0.52	06	0.32	205.00	2458.00	2520	20240927	-48.93	968	20240806	32.95	2520	-48.93	20240927	968	32.95	20240806	2520	-48.93	20240927	968	32.95	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
94	20241114	120709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	10	2	0.78	88695107	69708	16.02	1276	1293	1255	1656	892	1274	1272.38	4.18	-8235	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	439	6.26	0.52	06	0.20	205.00	2458.00	2520	20240927	-49.05	968	20240806	32.64	2520	-49.05	20240927	968	32.64	20240806	2520	-49.05	20240927	968	32.64	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
95	20241114	110709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	5	2	0.39	48642683	38182	8.77	1276	1293	1255	1656	892	1274	1273.97	4.18	-1108	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	437	6.24	0.52	06	0.11	205.00	2458.00	2520	20240927	-49.25	968	20240806	32.13	2520	-49.25	20240927	968	32.13	20240806	2520	-49.25	20240927	968	32.13	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
96	20241114	100730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1268	-6	5	-0.47	13485661	10696	2.46	1276	1276	1255	1656	892	1274	1260.81	4.18	1651	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	433	6.19	0.52	06	0.03	205.00	2458.00	2520	20240927	-49.68	968	20240806	30.99	2520	-49.68	20240927	968	30.99	20240806	2520	-49.68	20240927	968	30.99	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
97	20241114	090705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	0	3	0.00	0	0	0.00	0	0	0	1656	892	1274	0.00	4.18	0	1347	1310	1283	1246	1219	1297	1233	171	382	500	840	1	1	34164255	435	6.21	0.52	06	0.00	205.00	2458.00	2520	20240927	-49.44	968	20240806	31.61	2520	-49.44	20240927	968	31.61	20240806	2520	-49.44	20240927	968	31.61	20240806	1.20	N	093240	500	170 억	1427740	N	N	0	N	N
98	20241112	160646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	-39	5	-2.92	608706631	464854	102.10	1314	1343	1283	1735	935	1335	1309.46	3.90	79117	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	443	6.32	0.53	06	1.36	205.00	2458.00	2520	20240927	-48.57	968	20240806	33.88	2520	-48.57	20240927	968	33.88	20240806	2520	-48.57	20240927	968	33.88	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
99	20241112	150649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1305	-30	5	-2.25	522424924	398190	87.46	1314	1343	1283	1735	935	1335	1312.00	3.90	57226	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	446	6.37	0.53	06	1.17	205.00	2458.00	2520	20240927	-48.21	968	20240806	34.81	2520	-48.21	20240927	968	34.81	20240806	2520	-48.21	20240927	968	34.81	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
100	20241112	140657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-34	5	-2.55	404275264	306934	67.41	1314	1343	1295	1735	935	1335	1317.14	3.90	38513	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	444	6.35	0.53	06	0.90	205.00	2458.00	2520	20240927	-48.37	968	20240806	34.40	2520	-48.37	20240927	968	34.40	20240806	2520	-48.37	20240927	968	34.40	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
101	20241112	130654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-8	5	-0.60	331539299	251366	55.21	1314	1343	1295	1735	935	1335	1318.95	3.90	41396	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	453	6.47	0.54	06	0.74	205.00	2458.00	2520	20240927	-47.34	968	20240806	37.09	2520	-47.34	20240927	968	37.09	20240806	2520	-47.34	20240927	968	37.09	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
102	20241112	120653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1326	-9	5	-0.67	309163982	234521	51.51	1314	1343	1295	1735	935	1335	1318.28	3.90	36148	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	453	6.47	0.54	06	0.69	205.00	2458.00	2520	20240927	-47.38	968	20240806	36.98	2520	-47.38	20240927	968	36.98	20240806	2520	-47.38	20240927	968	36.98	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
103	20241112	110651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	2	2	0.15	238388201	181009	39.76	1314	1343	1295	1735	935	1335	1317.00	3.90	11038	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	457	6.52	0.54	06	0.53	205.00	2458.00	2520	20240927	-46.94	968	20240806	38.12	2520	-46.94	20240927	968	38.12	20240806	2520	-46.94	20240927	968	38.12	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
104	20241112	100651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1323	-12	5	-0.90	184596593	140534	30.87	1314	1343	1295	1735	935	1335	1313.54	3.90	4338	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	452	6.45	0.54	06	0.41	205.00	2458.00	2520	20240927	-47.50	968	20240806	36.67	2520	-47.50	20240927	968	36.67	20240806	2520	-47.50	20240927	968	36.67	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
105	20241112	090649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-8	5	-0.60	24040917	18208	4.00	1314	1342	1314	1735	935	1335	1320.35	3.90	-466	1446	1390	1334	1278	1222	1362	1250	171	400	500	880	1	1	34164255	453	6.47	0.54	06	0.05	205.00	2458.00	2520	20240927	-47.34	968	20240806	37.09	2520	-47.34	20240927	968	37.09	20240806	2520	-47.34	20240927	968	37.09	20240806	1.17	N	093240	500	170 억	1332045	N	N	0	N	N
106	20241111	160645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-17	5	-1.26	593389823	450785	131.55	1344	1390	1278	1757	947	1352	1316.32	3.83	18045	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	456	6.51	0.54	06	1.32	205.00	2458.00	2520	20240927	-47.02	968	20240806	37.91	2520	-47.02	20240927	968	37.91	20240806	2520	-47.02	20240927	968	37.91	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
107	20241111	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-24	5	-1.78	582972736	442972	129.27	1344	1390	1278	1757	947	1352	1316.02	3.83	23375	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	454	6.48	0.54	06	1.30	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
108	20241111	140656	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1324	-28	5	-2.07	548371536	416979	121.68	1344	1390	1278	1757	947	1352	1315.07	3.83	29769	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	452	6.46	0.54	06	1.22	205.00	2458.00	2520	20240927	-47.46	968	20240806	36.78	2520	-47.46	20240927	968	36.78	20240806	2520	-47.46	20240927	968	36.78	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
109	20241111	130652	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	-37	5	-2.74	467741110	355522	103.75	1344	1390	1278	1757	947	1352	1315.61	3.83	32915	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	449	6.41	0.53	06	1.04	205.00	2458.00	2520	20240927	-47.82	968	20240806	35.85	2520	-47.82	20240927	968	35.85	20240806	2520	-47.82	20240927	968	35.85	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
110	20241111	120651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1309	-43	5	-3.18	441310699	335362	97.87	1344	1390	1278	1757	947	1352	1315.88	3.83	27329	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	447	6.39	0.53	06	0.98	205.00	2458.00	2520	20240927	-48.06	968	20240806	35.23	2520	-48.06	20240927	968	35.23	20240806	2520	-48.06	20240927	968	35.23	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
111	20241111	110648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	-45	5	-3.33	351432157	266691	77.83	1344	1390	1278	1757	947	1352	1317.70	3.83	-18203	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	447	6.38	0.53	06	0.78	205.00	2458.00	2520	20240927	-48.13	968	20240806	35.02	2520	-48.13	20240927	968	35.02	20240806	2520	-48.13	20240927	968	35.02	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
112	20241111	100645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1312	-40	5	-2.96	180941950	135715	39.60	1344	1390	1309	1757	947	1352	1333.20	3.83	-20698	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	448	6.40	0.53	06	0.40	205.00	2458.00	2520	20240927	-47.94	968	20240806	35.54	2520	-47.94	20240927	968	35.54	20240806	2520	-47.94	20240927	968	35.54	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
113	20241111	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1374	22	2	1.63	60276397	44714	13.05	1344	1390	1335	1757	947	1352	1348.01	3.83	8147	1430	1390	1360	1320	1290	1411	1341	171	405	500	890	1	1	34164255	469	6.70	0.56	06	0.13	205.00	2458.00	2520	20240927	-45.48	968	20240806	41.94	2520	-45.48	20240927	968	41.94	20240806	2520	-45.48	20240927	968	41.94	20240806	1.18	N	093240	500	170 억	1309624	N	N	8	N	N
114	20241108	160637	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-3	5	-0.22	460539748	337293	134.08	1343	1400	1330	1761	949	1355	1365.40	3.92	-31793	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	462	6.60	0.55	06	0.99	205.00	2458.00	2520	20240927	-46.35	968	20240806	39.67	2520	-46.35	20240927	968	39.67	20240806	2520	-46.35	20240927	968	39.67	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
115	20241108	150647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-10	5	-0.74	443156824	324430	128.97	1343	1400	1330	1761	949	1355	1365.96	3.92	-27627	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	460	6.56	0.55	06	0.95	205.00	2458.00	2520	20240927	-46.63	968	20240806	38.95	2520	-46.63	20240927	968	38.95	20240806	2520	-46.63	20240927	968	38.95	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
116	20241108	140645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	1	2	0.07	395898818	289196	114.96	1343	1400	1343	1761	949	1355	1368.96	3.92	-23782	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	463	6.61	0.55	06	0.85	205.00	2458.00	2520	20240927	-46.19	968	20240806	40.08	2520	-46.19	20240927	968	40.08	20240806	2520	-46.19	20240927	968	40.08	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
117	20241108	130647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-3	5	-0.22	369592699	269712	107.21	1343	1400	1343	1761	949	1355	1370.32	3.92	-18662	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	462	6.60	0.55	06	0.79	205.00	2458.00	2520	20240927	-46.35	968	20240806	39.67	2520	-46.35	20240927	968	39.67	20240806	2520	-46.35	20240927	968	39.67	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
118	20241108	120645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	0	3	0.00	355699025	259482	103.15	1343	1400	1343	1761	949	1355	1370.80	3.92	-14386	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	463	6.61	0.55	06	0.76	205.00	2458.00	2520	20240927	-46.23	968	20240806	39.98	2520	-46.23	20240927	968	39.98	20240806	2520	-46.23	20240927	968	39.98	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
119	20241108	110645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	6	2	0.44	333043887	242824	96.53	1343	1400	1343	1761	949	1355	1371.54	3.92	-12025	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	465	6.64	0.55	06	0.71	205.00	2458.00	2520	20240927	-45.99	968	20240806	40.60	2520	-45.99	20240927	968	40.60	20240806	2520	-45.99	20240927	968	40.60	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
120	20241108	100655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	17	2	1.25	257858822	187502	74.54	1343	1400	1343	1761	949	1355	1375.23	3.92	-270	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	469	6.69	0.56	06	0.55	205.00	2458.00	2520	20240927	-45.56	968	20240806	41.74	2520	-45.56	20240927	968	41.74	20240806	2520	-45.56	20240927	968	41.74	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
121	20241108	090639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	23	2	1.70	43327746	32197	12.80	1343	1378	1343	1761	949	1355	1345.71	3.92	4138	1389	1372	1338	1321	1287	1380	1329	171	406	500	890	1	1	34164255	471	6.72	0.56	06	0.09	205.00	2458.00	2520	20240927	-45.32	968	20240806	42.36	2520	-45.32	20240927	968	42.36	20240806	2520	-45.32	20240927	968	42.36	20240806	1.18	N	093240	500	170 억	1337909	N	N	8	N	N
122	20241107	160641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	27	2	2.03	326658989	247380	92.07	1327	1355	1304	1726	930	1328	1320.32	3.85	19393	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	463	6.61	0.55	06	0.72	205.00	2458.00	2520	20240927	-46.23	968	20240806	39.98	2520	-46.23	20240927	968	39.98	20240806	2520	-46.23	20240927	968	39.98	20240806	1.14	N	093240	500	170 억	1315927	N	N	8	N	N
123	20241107	150642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	14	2	1.05	286714935	217711	81.03	1327	1342	1304	1726	930	1328	1316.95	3.85	24547	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	458	6.55	0.55	06	0.64	205.00	2458.00	2520	20240927	-46.75	968	20240806	38.64	2520	-46.75	20240927	968	38.64	20240806	2520	-46.75	20240927	968	38.64	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
124	20241107	140644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-1	5	-0.08	249923357	190134	70.77	1327	1340	1304	1726	930	1328	1314.46	3.85	23922	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	453	6.47	0.54	06	0.56	205.00	2458.00	2520	20240927	-47.34	968	20240806	37.09	2520	-47.34	20240927	968	37.09	20240806	2520	-47.34	20240927	968	37.09	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
125	20241107	130645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	1	2	0.08	239972163	182625	67.97	1327	1340	1304	1726	930	1328	1314.02	3.85	22711	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	454	6.48	0.54	06	0.53	205.00	2458.00	2520	20240927	-47.26	968	20240806	37.29	2520	-47.26	20240927	968	37.29	20240806	2520	-47.26	20240927	968	37.29	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
126	20241107	120643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-3	5	-0.23	221233708	168478	62.71	1327	1340	1304	1726	930	1328	1313.13	3.85	18679	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	453	6.46	0.54	06	0.49	205.00	2458.00	2520	20240927	-47.42	968	20240806	36.88	2520	-47.42	20240927	968	36.88	20240806	2520	-47.42	20240927	968	36.88	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
127	20241107	110641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	-10	5	-0.75	164363867	125211	46.60	1327	1340	1304	1726	930	1328	1312.70	3.85	11315	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	450	6.43	0.54	06	0.37	205.00	2458.00	2520	20240927	-47.70	968	20240806	36.16	2520	-47.70	20240927	968	36.16	20240806	2520	-47.70	20240927	968	36.16	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
128	20241107	100642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	-17	5	-1.28	110789046	84464	31.44	1327	1327	1304	1726	930	1328	1311.67	3.85	8092	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	448	6.40	0.53	06	0.25	205.00	2458.00	2520	20240927	-47.98	968	20240806	35.43	2520	-47.98	20240927	968	35.43	20240806	2520	-47.98	20240927	968	35.43	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
129	20241107	090641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-9	5	-0.68	3038442	2294	0.85	1327	1327	1318	1726	930	1328	1324.52	3.85	-621	1414	1370	1340	1296	1266	1356	1282	171	398	500	870	1	1	34164255	451	6.43	0.54	06	0.01	205.00	2458.00	2520	20240927	-47.66	968	20240806	36.26	2520	-47.66	20240927	968	36.26	20240806	2520	-47.66	20240927	968	36.26	20240806	1.14	N	093240	500	170 억	1315927	N	N	9	N	N
130	20241106	160646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-20	5	-1.48	358103735	267272	61.23	1370	1384	1310	1752	944	1348	1339.92	3.84	2661	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	454	6.48	0.54	06	0.78	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.42	N	093240	500	170 억	1312033	N	N	9	N	N
131	20241106	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-29	5	-2.15	343198742	256033	58.65	1370	1384	1310	1752	944	1348	1340.40	3.84	4986	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	451	6.43	0.54	06	0.75	205.00	2458.00	2520	20240927	-47.66	968	20240806	36.26	2520	-47.66	20240927	968	36.26	20240806	2520	-47.66	20240927	968	36.26	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
132	20241106	140659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-20	5	-1.48	301908687	224881	51.52	1370	1384	1310	1752	944	1348	1342.49	3.84	12596	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	454	6.48	0.54	06	0.66	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
133	20241106	130708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-11	5	-0.82	272131314	202349	46.35	1370	1384	1310	1752	944	1348	1344.84	3.84	14118	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	457	6.52	0.54	06	0.59	205.00	2458.00	2520	20240927	-46.94	968	20240806	38.12	2520	-46.94	20240927	968	38.12	20240806	2520	-46.94	20240927	968	38.12	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
134	20241106	120645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	3	2	0.22	145268091	106856	24.48	1370	1384	1344	1752	944	1348	1359.63	3.84	7963	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	462	6.59	0.55	06	0.31	205.00	2458.00	2520	20240927	-46.39	968	20240806	39.57	2520	-46.39	20240927	968	39.57	20240806	2520	-46.39	20240927	968	39.57	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
135	20241106	110649	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	21	2	1.56	110508741	81222	18.61	1370	1384	1344	1752	944	1348	1360.80	3.84	10783	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	468	6.68	0.56	06	0.24	205.00	2458.00	2520	20240927	-45.67	968	20240806	41.43	2520	-45.67	20240927	968	41.43	20240806	2520	-45.67	20240927	968	41.43	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
136	20241106	100653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	19	2	1.41	82185024	60592	13.88	1370	1370	1344	1752	944	1348	1356.57	3.84	12371	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	467	6.67	0.56	06	0.18	205.00	2458.00	2520	20240927	-45.75	968	20240806	41.22	2520	-45.75	20240927	968	41.22	20240806	2520	-45.75	20240927	968	41.22	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
137	20241106	090648	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	0	3	0.00	36616656	27092	6.21	1370	1370	1344	1752	944	1348	1351.77	3.84	2701	1473	1410	1362	1299	1251	1386	1275	171	404	500	880	1	1	34164255	461	6.58	0.55	06	0.08	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	1.42	N	093240	500	170 억	1312033	N	N	2	N	N
138	20241105	160629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-21	5	-1.53	589514146	430893	169.33	1392	1425	1314	1779	959	1369	1368.12	4.05	-47275	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	461	6.58	0.55	06	1.26	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	1.34	N	093240	500	170 억	1384706	N	N	2	N	N
139	20241105	150642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-6	5	-0.44	548398503	400598	157.42	1392	1425	1314	1779	959	1369	1368.95	4.05	-35585	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	466	6.65	0.55	06	1.17	205.00	2458.00	2520	20240927	-45.91	968	20240806	40.81	2520	-45.91	20240927	968	40.81	20240806	2520	-45.91	20240927	968	40.81	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
140	20241105	140638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	-13	5	-0.95	508061998	370905	145.75	1392	1425	1314	1779	959	1369	1369.79	4.05	-32145	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	463	6.61	0.55	06	1.09	205.00	2458.00	2520	20240927	-46.19	968	20240806	40.08	2520	-46.19	20240927	968	40.08	20240806	2520	-46.19	20240927	968	40.08	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
141	20241105	130641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	6	2	0.44	389317670	282703	111.09	1392	1425	1349	1779	959	1369	1377.13	4.05	-33082	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	470	6.71	0.56	06	0.83	205.00	2458.00	2520	20240927	-45.44	968	20240806	42.05	2520	-45.44	20240927	968	42.05	20240806	2520	-45.44	20240927	968	42.05	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
142	20241105	120636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	11	2	0.80	338791358	246122	96.72	1392	1425	1349	1779	959	1369	1376.52	4.05	-27011	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	471	6.73	0.56	06	0.72	205.00	2458.00	2520	20240927	-45.24	968	20240806	42.56	2520	-45.24	20240927	968	42.56	20240806	2520	-45.24	20240927	968	42.56	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
143	20241105	110627	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-4	5	-0.29	197802661	144689	56.86	1392	1392	1349	1779	959	1369	1367.09	4.05	-7061	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	466	6.66	0.56	06	0.42	205.00	2458.00	2520	20240927	-45.83	968	20240806	41.01	2520	-45.83	20240927	968	41.01	20240806	2520	-45.83	20240927	968	41.01	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
144	20241105	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-4	5	-0.29	171180986	125150	49.18	1392	1392	1349	1779	959	1369	1367.81	4.05	-8222	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	466	6.66	0.56	06	0.37	205.00	2458.00	2520	20240927	-45.83	968	20240806	41.01	2520	-45.83	20240927	968	41.01	20240806	2520	-45.83	20240927	968	41.01	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
145	20241105	090632	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	1	2	0.07	67014103	48653	19.12	1392	1392	1365	1779	959	1369	1377.39	4.05	-6612	1401	1384	1352	1335	1303	1393	1344	171	410	500	900	1	1	34164255	468	6.68	0.56	06	0.14	205.00	2458.00	2520	20240927	-45.63	968	20240806	41.53	2520	-45.63	20240927	968	41.53	20240806	2520	-45.63	20240927	968	41.53	20240806	1.34	N	093240	500	170 억	1384706	N	N	1	N	N
146	20241104	160629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	25	2	1.86	340360907	252540	78.35	1344	1369	1320	1747	941	1344	1347.70	3.94	35524	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	468	6.68	0.56	06	0.74	205.00	2458.00	2520	20240927	-45.67	968	20240806	41.43	2520	-45.67	20240927	968	41.43	20240806	2520	-45.67	20240927	968	41.43	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
147	20241104	150640	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	13	2	0.97	314974606	233941	72.58	1344	1366	1320	1747	941	1344	1346.38	3.94	40811	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	464	6.62	0.55	06	0.68	205.00	2458.00	2520	20240927	-46.15	968	20240806	40.19	2520	-46.15	20240927	968	40.19	20240806	2520	-46.15	20240927	968	40.19	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
148	20241104	140630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	6	2	0.45	262216103	194981	60.49	1344	1366	1320	1747	941	1344	1344.83	3.94	36989	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	461	6.59	0.55	06	0.57	205.00	2458.00	2520	20240927	-46.43	968	20240806	39.46	2520	-46.43	20240927	968	39.46	20240806	2520	-46.43	20240927	968	39.46	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
149	20241104	130624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	19	2	1.41	228137805	169826	52.69	1344	1366	1320	1747	941	1344	1343.36	3.94	36920	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	466	6.65	0.55	06	0.50	205.00	2458.00	2520	20240927	-45.91	968	20240806	40.81	2520	-45.91	20240927	968	40.81	20240806	2520	-45.91	20240927	968	40.81	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
150	20241104	120621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-3	5	-0.22	197134494	146943	45.59	1344	1366	1320	1747	941	1344	1341.57	3.94	33933	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	458	6.54	0.55	06	0.43	205.00	2458.00	2520	20240927	-46.79	968	20240806	38.53	2520	-46.79	20240927	968	38.53	20240806	2520	-46.79	20240927	968	38.53	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
151	20241104	110617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	15	2	1.12	152849358	114037	35.38	1344	1366	1320	1747	941	1344	1340.35	3.94	15854	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	464	6.63	0.55	06	0.33	205.00	2458.00	2520	20240927	-46.07	968	20240806	40.39	2520	-46.07	20240927	968	40.39	20240806	2520	-46.07	20240927	968	40.39	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
152	20241104	100609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	4	2	0.30	100650710	75489	23.42	1344	1360	1320	1747	941	1344	1333.32	3.94	4070	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	461	6.58	0.55	06	0.22	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
153	20241104	090618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	9	2	0.67	17756486	13181	4.09	1344	1360	1344	1747	941	1344	1347.13	3.94	-1017	1381	1362	1326	1307	1271	1372	1317	171	403	500	880	1	1	34164255	462	6.60	0.55	06	0.04	205.00	2458.00	2520	20240927	-46.31	968	20240806	39.77	2520	-46.31	20240927	968	39.77	20240806	2520	-46.31	20240927	968	39.77	20240806	1.32	N	093240	500	170 억	1346325	N	N	1	N	N
154	20241101	160558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	19	2	1.43	419747486	320172	61.87	1297	1345	1290	1722	928	1325	1310.95	3.90	13766	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	459	6.56	0.55	06	0.94	205.00	2458.00	2520	20240927	-46.67	968	20240806	38.84	2520	-46.67	20240927	968	38.84	20240806	2520	-46.67	20240927	968	38.84	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
155	20241101	150612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	13	2	0.98	389151183	297345	57.46	1297	1345	1290	1722	928	1325	1308.73	3.90	14805	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	457	6.53	0.54	06	0.87	205.00	2458.00	2520	20240927	-46.90	968	20240806	38.22	2520	-46.90	20240927	968	38.22	20240806	2520	-46.90	20240927	968	38.22	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
156	20241101	140555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	3	2	0.23	358706809	274600	53.06	1297	1338	1290	1722	928	1325	1306.25	3.90	12274	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	454	6.48	0.54	06	0.80	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
157	20241101	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	11	2	0.83	345258038	264511	51.11	1297	1338	1290	1722	928	1325	1305.23	3.90	10050	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	456	6.52	0.54	06	0.77	205.00	2458.00	2520	20240927	-46.98	968	20240806	38.02	2520	-46.98	20240927	968	38.02	20240806	2520	-46.98	20240927	968	38.02	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
158	20241101	120705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	11	2	0.83	320874447	246166	47.57	1297	1337	1290	1722	928	1325	1303.45	3.90	3198	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	456	6.52	0.54	06	0.72	205.00	2458.00	2520	20240927	-46.98	968	20240806	38.02	2520	-46.98	20240927	968	38.02	20240806	2520	-46.98	20240927	968	38.02	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
159	20241101	110702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	-10	5	-0.75	289002664	222158	42.93	1297	1324	1290	1722	928	1325	1300.83	3.90	-9279	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	449	6.41	0.53	06	0.65	205.00	2458.00	2520	20240927	-47.82	968	20240806	35.85	2520	-47.82	20240927	968	35.85	20240806	2520	-47.82	20240927	968	35.85	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
160	20241101	100704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1315	-10	5	-0.75	250715863	192973	37.29	1297	1324	1290	1722	928	1325	1299.16	3.90	-21269	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	449	6.41	0.53	06	0.56	205.00	2458.00	2520	20240927	-47.82	968	20240806	35.85	2520	-47.82	20240927	968	35.85	20240806	2520	-47.82	20240927	968	35.85	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N
161	20241101	090701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	-18	5	-1.36	70368107	54132	10.46	1297	1324	1297	1722	928	1325	1299.71	3.90	2869	1379	1351	1326	1298	1273	1339	1286	171	397	500	870	1	1	34164255	447	6.38	0.53	06	0.16	205.00	2458.00	2520	20240927	-48.13	968	20240806	35.02	2520	-48.13	20240927	968	35.02	20240806	2520	-48.13	20240927	968	35.02	20240806	1.28	N	093240	500	170 억	1332715	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History