KissMeData/011300/price/prices-20241001.csv

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
20241031,160307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,10,2,2.30,221124380,511796,108.55,435,445,420,565,305,435,432.05,0.52,0,53910,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,364,-0.68,1.11,12,0.62,-657.00,402.00,2210,20231027,-79.86,405,20241021,9.88,1716,-74.07,20240115,405,9.88,20241021,2170,-79.49,20231031,405,9.88,20241021,0.00,N,011300,500,409 억,,429474,N,N,2,N,00,N
20241031,150311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,435,0,3,0.00,185435208,430984,91.41,435,439,420,565,305,435,430.26,0.52,0,32917,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,356,-0.66,1.08,12,0.53,-657.00,402.00,2210,20231027,-80.32,405,20241021,7.41,1716,-74.65,20240115,405,7.41,20241021,2170,-79.95,20231031,405,7.41,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,140310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,-6,5,-1.38,162989666,378959,80.38,435,439,420,565,305,435,430.10,0.52,0,25087,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,351,-0.65,1.07,12,0.46,-657.00,402.00,2210,20231027,-80.59,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,2170,-80.23,20231031,405,5.93,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,130310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,431,-4,5,-0.92,134258899,311901,66.15,435,439,420,565,305,435,430.45,0.52,0,17876,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,353,-0.66,1.07,12,0.38,-657.00,402.00,2210,20231027,-80.50,405,20241021,6.42,1716,-74.88,20240115,405,6.42,20241021,2170,-80.14,20231031,405,6.42,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,120310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,435,0,3,0.00,125079458,290569,61.63,435,439,420,565,305,435,430.46,0.52,0,18819,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,356,-0.66,1.08,12,0.35,-657.00,402.00,2210,20231027,-80.32,405,20241021,7.41,1716,-74.65,20240115,405,7.41,20241021,2170,-79.95,20231031,405,7.41,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,110312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,431,-4,5,-0.92,81495215,189773,40.25,435,439,420,565,305,435,429.44,0.52,0,-29327,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,353,-0.66,1.07,12,0.23,-657.00,402.00,2210,20231027,-80.50,405,20241021,6.42,1716,-74.88,20240115,405,6.42,20241021,2170,-80.14,20231031,405,6.42,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,100310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,423,-12,5,-2.76,41749392,96907,20.55,435,439,423,565,305,435,430.82,0.52,0,-18238,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,346,-0.64,1.05,12,0.12,-657.00,402.00,2210,20231027,-80.86,405,20241021,4.44,1716,-75.35,20240115,405,4.44,20241021,2170,-80.51,20231031,405,4.44,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241031,090309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,434,-1,5,-0.23,2254529,5191,1.10,435,439,431,565,305,435,434.31,0.52,0,-2117,460,447,436,423,412,447,423,409,130,500,290,1,1,81887884,355,-0.66,1.08,12,0.01,-657.00,402.00,2210,20231027,-80.36,405,20241021,7.16,1716,-74.71,20240115,405,7.16,20241021,2170,-80.00,20231031,405,7.16,20241021,0.00,N,011300,500,409 억,,429474,N,N,0,N,00,N
20241030,160308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,435,-5,5,-1.14,204743960,464945,68.29,435,449,425,572,308,440,440.36,0.47,0,39486,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,356,-0.66,1.08,12,0.57,-657.00,402.00,2210,20231027,-80.32,405,20241021,7.41,1716,-74.65,20240115,405,7.41,20241021,2200,-80.23,20231030,405,7.41,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,2,2,0.45,181341609,411282,60.41,435,449,425,572,308,440,440.92,0.47,0,58761,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,362,-0.67,1.10,12,0.50,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,2200,-79.91,20231030,405,9.14,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,140312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,5,2,1.14,133118047,302283,44.40,435,449,425,572,308,440,440.38,0.47,0,24527,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,364,-0.68,1.11,12,0.37,-657.00,402.00,2210,20231027,-79.86,405,20241021,9.88,1716,-74.07,20240115,405,9.88,20241021,2200,-79.77,20231030,405,9.88,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,130311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,2,2,0.45,100830425,229365,33.69,435,449,425,572,308,440,439.61,0.47,0,922,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,362,-0.67,1.10,12,0.28,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,2200,-79.91,20231030,405,9.14,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,120312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,2,2,0.45,90571478,206078,30.27,435,449,425,572,308,440,439.50,0.47,0,4975,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,362,-0.67,1.10,12,0.25,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,2200,-79.91,20231030,405,9.14,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,110310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,449,9,2,2.05,68233687,155556,22.85,435,449,425,572,308,440,438.64,0.47,0,5509,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,368,-0.68,1.12,12,0.19,-657.00,402.00,2210,20231027,-79.68,405,20241021,10.86,1716,-73.83,20240115,405,10.86,20241021,2200,-79.59,20231030,405,10.86,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,100309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,436,-4,5,-0.91,33379705,76707,11.27,435,444,425,572,308,440,435.16,0.47,0,-26235,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,357,-0.66,1.08,12,0.09,-657.00,402.00,2210,20231027,-80.27,405,20241021,7.65,1716,-74.59,20240115,405,7.65,20241021,2200,-80.18,20231030,405,7.65,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241030,090310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-3,5,-0.68,1250276,2871,0.42,435,437,435,572,308,440,435.48,0.47,0,-414,465,452,440,427,415,459,434,409,132,500,290,1,1,81887884,358,-0.67,1.09,12,0.00,-657.00,402.00,2210,20231027,-80.23,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,2200,-80.14,20231030,405,7.90,20241021,0.00,N,011300,500,409 억,,388733,N,N,0,N,00,N
20241029,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,440,2,2,0.46,297534892,676714,46.89,438,453,428,569,307,438,439.67,0.37,0,95612,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,360,-0.67,1.09,12,0.83,-657.00,402.00,2210,20231027,-80.09,405,20241021,8.64,1716,-74.36,20240115,405,8.64,20241021,2200,-80.00,20231030,405,8.64,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-1,5,-0.23,286405610,651394,45.13,438,453,428,569,307,438,439.68,0.37,0,94644,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,358,-0.67,1.09,12,0.80,-657.00,402.00,2210,20231027,-80.23,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,2200,-80.14,20231030,405,7.90,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,435,-3,5,-0.68,267793137,608661,42.17,438,453,428,569,307,438,439.97,0.37,0,89241,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,356,-0.66,1.08,12,0.74,-657.00,402.00,2210,20231027,-80.32,405,20241021,7.41,1716,-74.65,20240115,405,7.41,20241021,2200,-80.23,20231030,405,7.41,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,434,-4,5,-0.91,263558923,598927,41.50,438,453,428,569,307,438,440.05,0.37,0,89498,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,355,-0.66,1.08,12,0.73,-657.00,402.00,2210,20231027,-80.36,405,20241021,7.16,1716,-74.71,20240115,405,7.16,20241021,2200,-80.27,20231030,405,7.16,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,120304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-1,5,-0.23,193677240,437464,30.31,438,453,433,569,307,438,442.73,0.37,0,136810,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,358,-0.67,1.09,12,0.53,-657.00,402.00,2210,20231027,-80.23,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,2200,-80.14,20231030,405,7.90,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,110305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,7,2,1.60,151529155,341642,23.67,438,453,433,569,307,438,443.53,0.37,0,128153,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,364,-0.68,1.11,12,0.42,-657.00,402.00,2210,20231027,-79.86,405,20241021,9.88,1716,-74.07,20240115,405,9.88,20241021,2200,-79.77,20231030,405,9.88,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241029,100305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,5,2,1.14,94480927,213962,14.82,438,447,433,569,307,438,441.58,0.37,0,65772,518,477,446,405,374,462,390,409,131,500,290,1,1,81887884,363,-0.67,1.10,12,0.26,-657.00,402.00,2210,20231027,-79.95,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,2200,-79.86,20231030,405,9.38,20241021,0.00,N,011300,500,409 억,,299959,N,N,1,N,00,N
20241028,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,438,-5,5,-1.13,647255812,1440941,320.63,447,487,415,575,311,443,449.19,0.46,0,-77283,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,359,-0.67,1.09,12,1.76,-657.00,402.00,2360,20231019,-81.44,405,20241021,8.15,1716,-74.48,20240115,405,8.15,20241021,2200,-80.09,20231030,405,8.15,20241021,0.00,N,011300,500,409 억,,378627,N,N,1,N,00,N
20241028,150302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-6,5,-1.35,555548402,1229746,273.64,447,487,430,575,311,443,451.76,0.46,0,-70396,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,358,-0.67,1.09,12,1.50,-657.00,402.00,2360,20231019,-81.48,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,2200,-80.14,20231030,405,7.90,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,140304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-2,5,-0.45,478341761,1051983,234.08,447,487,435,575,311,443,454.70,0.46,0,-68456,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,361,-0.67,1.10,12,1.28,-657.00,402.00,2360,20231019,-81.31,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,2200,-79.95,20231030,405,8.89,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,-1,5,-0.23,454816886,998592,222.20,447,487,435,575,311,443,455.46,0.46,0,-72649,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,362,-0.67,1.10,12,1.22,-657.00,402.00,2360,20231019,-81.27,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,2200,-79.91,20231030,405,9.14,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,120303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-2,5,-0.45,438591615,961755,214.01,447,487,435,575,311,443,456.03,0.46,0,-77368,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,361,-0.67,1.10,12,1.17,-657.00,402.00,2360,20231019,-81.31,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,2200,-79.95,20231030,405,8.89,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-2,5,-0.45,409632628,895977,199.37,447,487,435,575,311,443,457.19,0.46,0,-69335,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,361,-0.67,1.10,12,1.09,-657.00,402.00,2360,20231019,-81.31,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,2200,-79.95,20231030,405,8.89,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-2,5,-0.45,353390773,767828,170.85,447,487,439,575,311,443,460.25,0.46,0,-65917,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,361,-0.67,1.10,12,0.94,-657.00,402.00,2360,20231019,-81.31,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,2200,-79.95,20231030,405,8.89,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241028,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,0,3,0.00,24380991,54905,12.22,447,448,439,575,311,443,444.06,0.46,0,11821,471,457,447,433,423,452,428,409,132,500,300,1,1,81887884,363,-0.67,1.10,12,0.07,-657.00,402.00,2360,20231019,-81.23,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,2200,-79.86,20231030,405,9.38,20241021,0.00,N,011300,500,409 억,,378627,N,N,0,N,00,N
20241025,160259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,-10,5,-2.21,199145448,447627,84.96,453,461,437,588,318,453,444.89,0.46,0,12497,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,363,-0.67,1.10,12,0.55,-657.00,402.00,2515,20231018,-82.39,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,2210,-79.95,20231027,405,9.38,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,439,-14,5,-3.09,163539919,366838,69.62,453,461,437,588,318,453,445.81,0.46,0,9729,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,359,-0.67,1.09,12,0.45,-657.00,402.00,2515,20231018,-82.54,405,20241021,8.40,1716,-74.42,20240115,405,8.40,20241021,2210,-80.14,20231027,405,8.40,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,140301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,444,-9,5,-1.99,133688613,299038,56.75,453,461,439,588,318,453,447.06,0.46,0,15243,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,364,-0.68,1.10,12,0.37,-657.00,402.00,2515,20231018,-82.35,405,20241021,9.63,1716,-74.13,20240115,405,9.63,20241021,2210,-79.91,20231027,405,9.63,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,446,-7,5,-1.55,114791816,256504,48.68,453,461,439,588,318,453,447.52,0.46,0,12907,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,365,-0.68,1.11,12,0.31,-657.00,402.00,2515,20231018,-82.27,405,20241021,10.12,1716,-74.01,20240115,405,10.12,20241021,2210,-79.82,20231027,405,10.12,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,120302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,-8,5,-1.77,78455102,174818,33.18,453,461,439,588,318,453,448.78,0.46,0,22709,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,364,-0.68,1.11,12,0.21,-657.00,402.00,2515,20231018,-82.31,405,20241021,9.88,1716,-74.07,20240115,405,9.88,20241021,2210,-79.86,20231027,405,9.88,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,-11,5,-2.43,64843801,144208,27.37,453,461,439,588,318,453,449.65,0.46,0,15503,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,362,-0.67,1.10,12,0.18,-657.00,402.00,2515,20231018,-82.43,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,2210,-80.00,20231027,405,9.14,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,100302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,456,3,2,0.66,26030770,57330,10.88,453,461,440,588,318,453,454.05,0.46,0,3621,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,373,-0.69,1.13,12,0.07,-657.00,402.00,2515,20231018,-81.87,405,20241021,12.59,1716,-73.43,20240115,405,12.59,20241021,2210,-79.37,20231027,405,12.59,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241025,090301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,460,7,2,1.55,1387417,3043,0.58,453,460,453,588,318,453,455.94,0.46,0,2314,481,466,453,438,425,460,432,409,135,500,300,1,1,81887884,377,-0.70,1.14,12,0.00,-657.00,402.00,2515,20231018,-81.71,405,20241021,13.58,1716,-73.19,20240115,405,13.58,20241021,2210,-79.19,20231027,405,13.58,20241021,0.00,N,011300,500,409 억,,380472,N,N,0,N,00,N
20241024,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,453,-14,5,-3.00,237985119,523269,49.99,463,468,440,607,327,467,454.83,0.44,0,30912,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,371,-0.69,1.13,12,0.64,-657.00,402.00,2515,20231018,-81.99,405,20241021,11.85,1716,-73.60,20240115,405,11.85,20241021,2210,-79.50,20231027,405,11.85,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,453,-14,5,-3.00,201084092,441979,42.23,463,468,440,607,327,467,454.96,0.44,0,24374,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,371,-0.69,1.13,12,0.54,-657.00,402.00,2515,20231018,-81.99,405,20241021,11.85,1716,-73.60,20240115,405,11.85,20241021,2210,-79.50,20231027,405,11.85,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,455,-12,5,-2.57,150218204,329940,31.52,463,468,440,607,327,467,455.29,0.44,0,19885,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,373,-0.69,1.13,12,0.40,-657.00,402.00,2515,20231018,-81.91,405,20241021,12.35,1716,-73.48,20240115,405,12.35,20241021,2210,-79.41,20231027,405,12.35,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,130300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,453,-14,5,-3.00,121286676,265882,25.40,463,468,440,607,327,467,456.17,0.44,0,5790,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,371,-0.69,1.13,12,0.32,-657.00,402.00,2515,20231018,-81.99,405,20241021,11.85,1716,-73.60,20240115,405,11.85,20241021,2210,-79.50,20231027,405,11.85,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,457,-10,5,-2.14,113962049,249849,23.87,463,468,440,607,327,467,456.12,0.44,0,6929,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,374,-0.70,1.14,12,0.31,-657.00,402.00,2515,20231018,-81.83,405,20241021,12.84,1716,-73.37,20240115,405,12.84,20241021,2210,-79.32,20231027,405,12.84,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,459,-8,5,-1.71,67826813,147868,14.13,463,468,450,607,327,467,458.70,0.44,0,4078,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,376,-0.70,1.14,12,0.18,-657.00,402.00,2515,20231018,-81.75,405,20241021,13.33,1716,-73.25,20240115,405,13.33,20241021,2210,-79.23,20231027,405,13.33,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,465,-2,5,-0.43,35654778,77408,7.40,463,468,457,607,327,467,460.61,0.44,0,2304,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,381,-0.71,1.16,12,0.09,-657.00,402.00,2515,20231018,-81.51,405,20241021,14.81,1716,-72.90,20240115,405,14.81,20241021,2210,-78.96,20231027,405,14.81,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241024,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,467,0,3,0.00,773218,1670,0.16,463,467,463,607,327,467,463.00,0.44,0,54,502,484,467,449,432,476,441,409,140,500,310,1,1,81887884,382,-0.71,1.16,12,0.00,-657.00,402.00,2515,20231018,-81.43,405,20241021,15.31,1716,-72.79,20240115,405,15.31,20241021,2210,-78.87,20231027,405,15.31,20241021,0.00,N,011300,500,409 억,,357179,N,N,0,N,00,N
20241023,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,467,-17,5,-3.51,483909029,1037657,26.70,480,485,450,629,339,484,466.35,0.40,0,7470,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,382,-0.71,1.16,12,1.27,-657.00,402.00,2515,20231018,-81.43,405,20241021,15.31,1716,-72.79,20240115,405,15.31,20241021,2210,-78.87,20231027,405,15.31,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,466,-18,5,-3.72,445445432,954987,24.57,480,485,450,629,339,484,466.44,0.40,0,9399,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,382,-0.71,1.16,12,1.17,-657.00,402.00,2515,20231018,-81.47,405,20241021,15.06,1716,-72.84,20240115,405,15.06,20241021,2210,-78.91,20231027,405,15.06,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,460,-24,5,-4.96,383048768,818442,21.06,480,485,455,629,339,484,468.02,0.40,0,-13642,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,377,-0.70,1.14,12,1.00,-657.00,402.00,2515,20231018,-81.71,405,20241021,13.58,1716,-73.19,20240115,405,13.58,20241021,2210,-79.19,20231027,405,13.58,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,467,-17,5,-3.51,316298213,674117,17.34,480,485,455,629,339,484,469.20,0.40,0,-26232,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,382,-0.71,1.16,12,0.82,-657.00,402.00,2515,20231018,-81.43,405,20241021,15.31,1716,-72.79,20240115,405,15.31,20241021,2210,-78.87,20231027,405,15.31,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,466,-18,5,-3.72,297165408,633240,16.29,480,485,455,629,339,484,469.28,0.40,0,-23119,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,382,-0.71,1.16,12,0.77,-657.00,402.00,2515,20231018,-81.47,405,20241021,15.06,1716,-72.84,20240115,405,15.06,20241021,2210,-78.91,20231027,405,15.06,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,110259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,470,-14,5,-2.89,236091872,501011,12.89,480,485,455,629,339,484,471.23,0.40,0,-6025,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,385,-0.72,1.17,12,0.61,-657.00,402.00,2515,20231018,-81.31,405,20241021,16.05,1716,-72.61,20240115,405,16.05,20241021,2210,-78.73,20231027,405,16.05,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,476,-8,5,-1.65,189958691,402786,10.36,480,485,455,629,339,484,471.61,0.40,0,-8927,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,390,-0.72,1.18,12,0.49,-657.00,402.00,2515,20231018,-81.07,405,20241021,17.53,1716,-72.26,20240115,405,17.53,20241021,2210,-78.46,20231027,405,17.53,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241023,090259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,464,-20,5,-4.13,32424188,68491,1.76,480,480,464,629,339,484,473.41,0.40,0,20877,550,516,492,458,434,534,476,409,145,500,320,1,1,81887884,380,-0.71,1.15,12,0.08,-657.00,402.00,2515,20231018,-81.55,405,20241021,14.57,1716,-72.96,20240115,405,14.57,20241021,2210,-79.00,20231027,405,14.57,20241021,0.00,N,011300,500,409 억,,325368,N,N,1,N,00,N
20241022,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,484,15,2,3.20,1916129373,3878513,41.92,469,526,468,609,329,469,494.06,0.16,0,200797,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,396,-0.74,1.20,12,4.74,-657.00,402.00,2515,20231018,-80.76,405,20241021,19.51,1716,-71.79,20240115,405,19.51,20241021,2210,-78.10,20231027,405,19.51,20241021,0.00,N,011300,500,409 억,,132738,N,N,1,N,00,N
20241022,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,486,17,2,3.62,1872264448,3788107,40.94,469,526,468,609,329,469,494.25,0.16,0,190348,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,398,-0.74,1.21,12,4.63,-657.00,402.00,2515,20231018,-80.68,405,20241021,20.00,1716,-71.68,20240115,405,20.00,20241021,2210,-78.01,20231027,405,20.00,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,140301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,482,13,2,2.77,1810500642,3661312,39.57,469,526,468,609,329,469,494.50,0.16,0,154879,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,395,-0.73,1.20,12,4.47,-657.00,402.00,2515,20231018,-80.83,405,20241021,19.01,1716,-71.91,20240115,405,19.01,20241021,2210,-78.19,20231027,405,19.01,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,130259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,480,11,2,2.35,1770719994,3578313,38.68,469,526,468,609,329,469,494.85,0.16,0,154136,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,393,-0.73,1.19,12,4.37,-657.00,402.00,2515,20231018,-80.91,405,20241021,18.52,1716,-72.03,20240115,405,18.52,20241021,2210,-78.28,20231027,405,18.52,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,482,13,2,2.77,1685144499,3400084,36.75,469,526,468,609,329,469,495.62,0.16,0,159778,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,395,-0.73,1.20,12,4.15,-657.00,402.00,2515,20231018,-80.83,405,20241021,19.01,1716,-71.91,20240115,405,19.01,20241021,2210,-78.19,20231027,405,19.01,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,485,16,2,3.41,1599588840,3223477,34.84,469,526,468,609,329,469,496.23,0.16,0,144378,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,397,-0.74,1.21,12,3.94,-657.00,402.00,2515,20231018,-80.72,405,20241021,19.75,1716,-71.74,20240115,405,19.75,20241021,2210,-78.05,20231027,405,19.75,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,490,21,2,4.48,1233713073,2476561,26.77,469,526,468,609,329,469,498.16,0.16,0,133956,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,401,-0.75,1.22,12,3.02,-657.00,402.00,2515,20231018,-80.52,405,20241021,20.99,1716,-71.45,20240115,405,20.99,20241021,2210,-77.83,20231027,405,20.99,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241022,090259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,479,10,2,2.13,32563671,69043,0.75,469,479,468,609,329,469,471.64,0.16,0,25858,545,507,456,418,367,481,392,409,140,500,310,1,1,81887884,392,-0.73,1.19,12,0.08,-657.00,402.00,2515,20231018,-80.95,405,20241021,18.27,1716,-72.09,20240115,405,18.27,20241021,2210,-78.33,20231027,405,18.27,20241021,0.00,N,011300,500,409 억,,132738,N,N,14,N,00,N
20241021,160257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,469,-46,5,-8.93,3975417109,9163426,1627.91,494,494,405,669,361,515,433.79,0.09,0,105545,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,384,-0.71,1.17,12,11.19,-657.00,402.00,2515,20231018,-81.35,405,20241021,15.80,1716,-72.67,20240115,405,15.80,20241021,2210,-78.78,20231027,405,15.80,20241021,0.00,N,011300,500,409 억,,71653,N,N,14,N,00,N
20241021,150259,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,451,-64,5,-12.43,3642925318,8450688,1501.29,494,494,405,669,361,515,431.08,0.09,0,115148,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,369,-0.69,1.12,12,10.32,-657.00,402.00,2515,20231018,-82.07,405,20241021,11.36,1716,-73.72,20240115,405,11.36,20241021,2210,-79.59,20231027,405,11.36,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,140259,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,422,-93,5,-18.06,3155670382,7348978,1305.57,494,494,405,669,361,515,429.40,0.09,0,185740,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,346,-0.64,1.05,12,8.97,-657.00,402.00,2515,20231018,-83.22,405,20241021,4.20,1716,-75.41,20240115,405,4.20,20241021,2210,-80.90,20231027,405,4.20,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,130257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,420,-95,5,-18.45,2829508211,6579618,1168.89,494,494,405,669,361,515,430.04,0.09,0,129908,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,344,-0.64,1.04,12,8.03,-657.00,402.00,2515,20231018,-83.30,405,20241021,3.70,1716,-75.52,20240115,405,3.70,20241021,2210,-81.00,20231027,405,3.70,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,120258,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,423,-92,5,-17.86,2410816652,5571877,989.86,494,494,405,669,361,515,432.68,0.09,0,152205,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,346,-0.64,1.05,12,6.80,-657.00,402.00,2515,20231018,-83.18,405,20241021,4.44,1716,-75.35,20240115,405,4.44,20241021,2210,-80.86,20231027,405,4.44,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,110256,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,432,-83,5,-16.12,2083348190,4806070,853.81,494,494,405,669,361,515,433.48,0.09,0,259267,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,354,-0.66,1.07,12,5.87,-657.00,402.00,2515,20231018,-82.82,405,20241021,6.67,1716,-74.83,20240115,405,6.67,20241021,2210,-80.45,20231027,405,6.67,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,100259,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,444,-71,5,-13.79,1308252097,3065316,544.56,494,494,405,669,361,515,426.79,0.09,0,364513,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,364,-0.68,1.10,12,3.74,-657.00,402.00,2515,20231018,-82.35,405,20241021,9.63,1716,-74.13,20240115,405,9.63,20241021,2210,-79.91,20231027,405,9.63,20241021,0.00,N,011300,500,409 억,,71653,N,N,9,N,00,N
20241021,090257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,445,-70,5,-13.59,113714860,238832,42.43,494,494,445,669,361,515,476.13,0.09,0,71342,547,531,518,502,489,524,495,409,154,500,350,1,1,81887884,364,-0.68,1.11,12,0.29,-657.00,402.00,2515,20231018,-82.31,445,20241021,0.00,1716,-74.07,20240115,445,0.00,20241021,2210,-79.86,20231027,445,0.00,20241021,0.00,N,011300,500,409 억,,71653,Y,N,9,N,00,N
20241018,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,515,-19,5,-3.56,248802693,481046,105.21,534,534,505,694,374,534,517.21,0.16,0,-66307,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,422,-0.78,1.28,12,0.59,-657.00,402.00,2515,20231018,-79.52,485,20241004,6.19,1716,-69.99,20240115,485,6.19,20241004,2515,-79.52,20231018,485,6.19,20241004,0.00,N,011300,500,409 억,,131556,N,N,9,N,00,N
20241018,150301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,513,-21,5,-3.93,222071110,428996,93.83,534,534,505,694,374,534,517.65,0.16,0,-56738,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,420,-0.78,1.28,12,0.52,-657.00,402.00,2515,20231018,-79.60,485,20241004,5.77,1716,-70.10,20240115,485,5.77,20241004,2515,-79.60,20231018,485,5.77,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,140307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-16,5,-3.00,203234383,392392,85.82,534,534,505,694,374,534,517.94,0.16,0,-62736,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,424,-0.79,1.29,12,0.48,-657.00,402.00,2515,20231018,-79.40,485,20241004,6.80,1716,-69.81,20240115,485,6.80,20241004,2515,-79.40,20231018,485,6.80,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,522,-12,5,-2.25,134768271,259031,56.65,534,534,513,694,374,534,520.28,0.16,0,-43204,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,427,-0.79,1.30,12,0.32,-657.00,402.00,2515,20231018,-79.24,485,20241004,7.63,1716,-69.58,20240115,485,7.63,20241004,2515,-79.24,20231018,485,7.63,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,120303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,521,-13,5,-2.43,104249070,200359,43.82,534,534,513,694,374,534,520.31,0.16,0,-29360,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,427,-0.79,1.30,12,0.24,-657.00,402.00,2515,20231018,-79.28,485,20241004,7.42,1716,-69.64,20240115,485,7.42,20241004,2515,-79.28,20231018,485,7.42,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-16,5,-3.00,88833476,170552,37.30,534,534,515,694,374,534,520.86,0.16,0,-22062,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,424,-0.79,1.29,12,0.21,-657.00,402.00,2515,20231018,-79.40,485,20241004,6.80,1716,-69.81,20240115,485,6.80,20241004,2515,-79.40,20231018,485,6.80,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,-8,5,-1.50,38983941,74585,16.31,534,534,519,694,374,534,522.68,0.16,0,-5127,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,431,-0.80,1.31,12,0.09,-657.00,402.00,2515,20231018,-79.09,485,20241004,8.45,1716,-69.35,20240115,485,8.45,20241004,2515,-79.09,20231018,485,8.45,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241018,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,528,-6,5,-1.12,3462246,6528,1.43,534,534,525,694,374,534,530.37,0.16,0,2742,553,543,531,521,509,548,526,409,160,500,360,1,1,81887884,432,-0.80,1.31,12,0.01,-657.00,402.00,2515,20231018,-79.01,485,20241004,8.87,1716,-69.23,20240115,485,8.87,20241004,2515,-79.01,20231018,485,8.87,20241004,0.00,N,011300,500,409 억,,131556,N,N,13,N,00,N
20241017,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,534,-3,5,-0.56,239915582,454437,58.92,531,541,519,698,376,537,527.94,0.19,0,-21619,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,437,-0.81,1.33,12,0.55,-657.00,402.00,2515,20231018,-78.77,485,20241004,10.10,1716,-68.88,20240115,485,10.10,20241004,2515,-78.77,20231018,485,10.10,20241004,0.00,N,011300,500,409 억,,152335,N,N,13,N,00,N
20241017,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,530,-7,5,-1.30,212745223,403361,52.30,531,541,519,698,376,537,527.43,0.19,0,-20434,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,434,-0.81,1.32,12,0.49,-657.00,402.00,2515,20231018,-78.93,485,20241004,9.28,1716,-69.11,20240115,485,9.28,20241004,2515,-78.93,20231018,485,9.28,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,527,-10,5,-1.86,198074607,375521,48.69,531,541,519,698,376,537,527.47,0.19,0,-8070,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,432,-0.80,1.31,12,0.46,-657.00,402.00,2515,20231018,-79.05,485,20241004,8.66,1716,-69.29,20240115,485,8.66,20241004,2515,-79.05,20231018,485,8.66,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,528,-9,5,-1.68,183602631,348135,45.14,531,541,519,698,376,537,527.39,0.19,0,-4121,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,432,-0.80,1.31,12,0.43,-657.00,402.00,2515,20231018,-79.01,485,20241004,8.87,1716,-69.23,20240115,485,8.87,20241004,2515,-79.01,20231018,485,8.87,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,120258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,-11,5,-2.05,178562391,338577,43.90,531,541,519,698,376,537,527.39,0.19,0,-4150,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,431,-0.80,1.31,12,0.41,-657.00,402.00,2515,20231018,-79.09,485,20241004,8.45,1716,-69.35,20240115,485,8.45,20241004,2515,-79.09,20231018,485,8.45,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,525,-12,5,-2.23,177606851,336760,43.66,531,541,519,698,376,537,527.40,0.19,0,-3952,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,430,-0.80,1.31,12,0.41,-657.00,402.00,2515,20231018,-79.13,485,20241004,8.25,1716,-69.41,20240115,485,8.25,20241004,2515,-79.13,20231018,485,8.25,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,530,-7,5,-1.30,106792063,201127,26.08,531,541,525,698,376,537,530.97,0.19,0,11472,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,434,-0.81,1.32,12,0.25,-657.00,402.00,2515,20231018,-78.93,485,20241004,9.28,1716,-69.11,20240115,485,9.28,20241004,2515,-78.93,20231018,485,9.28,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241017,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,3,2,0.56,9820384,18411,2.39,531,540,531,698,376,537,533.40,0.19,0,-4569,571,554,535,518,499,562,526,409,161,500,360,1,1,81887884,442,-0.82,1.34,12,0.02,-657.00,402.00,2515,20231018,-78.53,485,20241004,11.34,1716,-68.53,20240115,485,11.34,20241004,2515,-78.53,20231018,485,11.34,20241004,0.00,N,011300,500,409 억,,152335,N,N,0,N,00,N
20241016,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,537,-8,5,-1.47,405724538,763675,16.31,529,552,516,708,382,545,531.21,0.26,0,-64215,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,437,-0.82,1.34,12,0.94,-657.00,402.00,2515,20231018,-78.65,485,20241004,10.72,1716,-68.71,20240115,485,10.72,20241004,2515,-78.65,20231018,485,10.72,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,535,-10,5,-1.83,387792786,730218,15.59,529,552,516,708,382,545,531.06,0.26,0,-48797,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,436,-0.81,1.33,12,0.90,-657.00,402.00,2515,20231018,-78.73,485,20241004,10.31,1716,-68.82,20240115,485,10.31,20241004,2515,-78.73,20231018,485,10.31,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,539,-6,5,-1.10,366335438,690109,14.73,529,552,516,708,382,545,530.84,0.26,0,-47064,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,439,-0.82,1.34,12,0.85,-657.00,402.00,2515,20231018,-78.57,485,20241004,11.13,1716,-68.59,20240115,485,11.13,20241004,2515,-78.57,20231018,485,11.13,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,539,-6,5,-1.10,335940497,633645,13.53,529,552,516,708,382,545,530.17,0.26,0,-38872,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,439,-0.82,1.34,12,0.78,-657.00,402.00,2515,20231018,-78.57,485,20241004,11.13,1716,-68.59,20240115,485,11.13,20241004,2515,-78.57,20231018,485,11.13,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,541,-4,5,-0.73,264853282,503205,10.74,529,550,516,708,382,545,526.33,0.26,0,-19293,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,441,-0.82,1.35,12,0.62,-657.00,402.00,2515,20231018,-78.49,485,20241004,11.55,1716,-68.47,20240115,485,11.55,20241004,2515,-78.49,20231018,485,11.55,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,523,-22,5,-4.04,200432060,382376,8.16,529,534,516,708,382,545,524.18,0.26,0,-5773,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,426,-0.80,1.30,12,0.47,-657.00,402.00,2515,20231018,-79.20,485,20241004,7.84,1716,-69.52,20240115,485,7.84,20241004,2515,-79.20,20231018,485,7.84,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,529,-16,5,-2.94,141206018,269908,5.76,529,532,516,708,382,545,523.16,0.26,0,21057,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,431,-0.81,1.32,12,0.33,-657.00,402.00,2515,20231018,-78.97,485,20241004,9.07,1716,-69.17,20240115,485,9.07,20241004,2515,-78.97,20231018,485,9.07,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241016,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-27,5,-4.95,42270588,80848,1.73,529,530,516,708,382,545,522.84,0.26,0,24488,653,599,563,509,473,581,491,407,163,500,370,1,1,81470638,422,-0.79,1.29,12,0.10,-657.00,402.00,2515,20231018,-79.40,485,20241004,6.80,1716,-69.81,20240115,485,6.80,20241004,2515,-79.40,20231018,485,6.80,20241004,0.00,N,011300,500,407 억,,213575,N,N,3,N,00,N
20241015,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,545,21,2,4.01,2578264011,4542651,660.35,594,617,527,681,367,524,567.57,0.71,0,-379155,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,444,-0.83,1.36,12,5.58,-657.00,402.00,2515,20231018,-78.33,485,20241004,12.37,1716,-68.24,20240115,485,12.37,20241004,2515,-78.33,20231018,485,12.37,20241004,0.00,N,011300,500,407 억,,577666,N,N,3,N,00,N
20241015,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,16,2,3.05,2537533784,4467585,649.44,594,617,527,681,367,524,567.99,0.71,0,-383238,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,440,-0.82,1.34,12,5.48,-657.00,402.00,2515,20231018,-78.53,485,20241004,11.34,1716,-68.53,20240115,485,11.34,20241004,2515,-78.53,20231018,485,11.34,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,16,2,3.05,2502096116,4402176,639.93,594,617,527,681,367,524,568.38,0.71,0,-382793,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,440,-0.82,1.34,12,5.40,-657.00,402.00,2515,20231018,-78.53,485,20241004,11.34,1716,-68.53,20240115,485,11.34,20241004,2515,-78.53,20231018,485,11.34,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,535,11,2,2.10,2428774226,4266509,620.21,594,617,527,681,367,524,569.26,0.71,0,-345440,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,436,-0.81,1.33,12,5.24,-657.00,402.00,2515,20231018,-78.73,485,20241004,10.31,1716,-68.82,20240115,485,10.31,20241004,2515,-78.73,20231018,485,10.31,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,16,2,3.05,2376492949,4169110,606.05,594,617,527,681,367,524,570.02,0.71,0,-320989,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,440,-0.82,1.34,12,5.12,-657.00,402.00,2515,20231018,-78.53,485,20241004,11.34,1716,-68.53,20240115,485,11.34,20241004,2515,-78.53,20231018,485,11.34,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,16,2,3.05,2233515220,3901546,567.16,594,617,535,681,367,524,572.47,0.71,0,-311984,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,440,-0.82,1.34,12,4.79,-657.00,402.00,2515,20231018,-78.53,485,20241004,11.34,1716,-68.53,20240115,485,11.34,20241004,2515,-78.53,20231018,485,11.34,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,560,36,2,6.87,1985427402,3446703,501.04,594,617,548,681,367,524,576.04,0.71,0,-299693,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,456,-0.85,1.39,12,4.23,-657.00,402.00,2515,20231018,-77.73,485,20241004,15.46,1716,-67.37,20240115,485,15.46,20241004,2515,-77.73,20231018,485,15.46,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241015,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,572,48,2,9.16,328085928,557841,81.09,594,594,569,681,367,524,588.14,0.71,0,22460,537,530,525,518,513,528,516,407,157,500,350,1,1,81470638,466,-0.87,1.42,12,0.68,-657.00,402.00,2515,20231018,-77.26,485,20241004,17.94,1716,-66.67,20240115,485,17.94,20241004,2515,-77.26,20231018,485,17.94,20241004,0.00,N,011300,500,407 억,,577666,N,N,2,N,00,N
20241014,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,524,-1,5,-0.19,179548025,341668,19.43,527,532,520,682,368,525,525.51,0.69,0,7912,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,427,-0.80,1.30,12,0.42,-657.00,402.00,2515,20231018,-79.17,485,20241004,8.04,1716,-69.46,20240115,485,8.04,20241004,2515,-79.17,20231018,485,8.04,20241004,0.00,N,011300,500,407 억,,566108,N,N,2,N,00,N
20241014,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,527,2,2,0.38,152537363,290174,16.50,527,532,520,682,368,525,525.68,0.69,0,8513,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,429,-0.80,1.31,12,0.36,-657.00,402.00,2515,20231018,-79.05,485,20241004,8.66,1716,-69.29,20240115,485,8.66,20241004,2515,-79.05,20231018,485,8.66,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,528,3,2,0.57,142696756,271499,15.44,527,532,520,682,368,525,525.59,0.69,0,10214,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,430,-0.80,1.31,12,0.33,-657.00,402.00,2515,20231018,-79.01,485,20241004,8.87,1716,-69.23,20240115,485,8.87,20241004,2515,-79.01,20231018,485,8.87,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,1,2,0.19,121486748,231150,13.15,527,532,520,682,368,525,525.58,0.69,0,2716,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,429,-0.80,1.31,12,0.28,-657.00,402.00,2515,20231018,-79.09,485,20241004,8.45,1716,-69.35,20240115,485,8.45,20241004,2515,-79.09,20231018,485,8.45,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,525,0,3,0.00,106593318,202807,11.53,527,532,520,682,368,525,525.59,0.69,0,-2993,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,428,-0.80,1.31,12,0.25,-657.00,402.00,2515,20231018,-79.13,485,20241004,8.25,1716,-69.41,20240115,485,8.25,20241004,2515,-79.13,20231018,485,8.25,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,525,0,3,0.00,92510276,175909,10.00,527,532,520,682,368,525,525.90,0.69,0,-5117,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,428,-0.80,1.31,12,0.22,-657.00,402.00,2515,20231018,-79.13,485,20241004,8.25,1716,-69.41,20240115,485,8.25,20241004,2515,-79.13,20231018,485,8.25,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,1,2,0.19,73070266,138803,7.89,527,532,520,682,368,525,526.43,0.69,0,-1381,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,429,-0.80,1.31,12,0.17,-657.00,402.00,2515,20231018,-79.09,485,20241004,8.45,1716,-69.35,20240115,485,8.45,20241004,2515,-79.09,20231018,485,8.45,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241014,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,529,4,2,0.76,11201117,21201,1.21,527,530,526,682,368,525,528.33,0.69,0,890,606,565,540,499,474,553,487,407,157,500,350,1,1,81470638,431,-0.81,1.32,12,0.03,-657.00,402.00,2515,20231018,-78.97,485,20241004,9.07,1716,-69.17,20240115,485,9.07,20241004,2515,-78.97,20231018,485,9.07,20241004,0.00,N,011300,500,407 억,,566108,N,N,0,N,00,N
20241011,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,525,-59,5,-10.10,935642677,1754155,74.08,568,581,515,759,409,584,533.36,1.35,0,-523782,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,428,-0.80,1.31,12,2.15,-657.00,402.00,2515,20231018,-79.13,485,20241004,8.25,1716,-69.41,20240115,485,8.25,20241004,2515,-79.13,20231018,485,8.25,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,522,-62,5,-10.62,895887619,1677848,70.86,568,581,515,759,409,584,533.92,1.35,0,-500569,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,425,-0.79,1.30,12,2.06,-657.00,402.00,2515,20231018,-79.24,485,20241004,7.63,1716,-69.58,20240115,485,7.63,20241004,2515,-79.24,20231018,485,7.63,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,-65,5,-11.13,792810528,1480624,62.53,568,581,515,759,409,584,535.42,1.35,0,-420687,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,423,-0.79,1.29,12,1.82,-657.00,402.00,2515,20231018,-79.36,485,20241004,7.01,1716,-69.76,20240115,485,7.01,20241004,2515,-79.36,20231018,485,7.01,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,524,-60,5,-10.27,694611601,1291320,54.54,568,581,520,759,409,584,537.87,1.35,0,-368775,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,427,-0.80,1.30,12,1.59,-657.00,402.00,2515,20231018,-79.17,485,20241004,8.04,1716,-69.46,20240115,485,8.04,20241004,2515,-79.17,20231018,485,8.04,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,522,-62,5,-10.62,614896112,1138939,48.10,568,581,520,759,409,584,539.85,1.35,0,-308499,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,425,-0.79,1.30,12,1.40,-657.00,402.00,2515,20231018,-79.24,485,20241004,7.63,1716,-69.58,20240115,485,7.63,20241004,2515,-79.24,20231018,485,7.63,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,533,-51,5,-8.73,401176295,733236,30.97,568,581,533,759,409,584,547.08,1.35,0,-209607,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,434,-0.81,1.33,12,0.90,-657.00,402.00,2515,20231018,-78.81,485,20241004,9.90,1716,-68.94,20240115,485,9.90,20241004,2515,-78.81,20231018,485,9.90,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,544,-40,5,-6.85,283280863,513631,21.69,568,581,538,759,409,584,551.46,1.35,0,-112264,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,443,-0.83,1.35,12,0.63,-657.00,402.00,2515,20231018,-78.37,485,20241004,12.16,1716,-68.30,20240115,485,12.16,20241004,2515,-78.37,20231018,485,12.16,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241011,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,554,-30,5,-5.14,58577264,103411,4.37,568,581,554,759,409,584,566.28,1.35,0,3668,623,603,569,549,515,613,559,407,175,500,390,1,1,81470638,451,-0.84,1.38,12,0.13,-657.00,402.00,2515,20231018,-77.97,485,20241004,14.23,1716,-67.72,20240115,485,14.23,20241004,2515,-77.97,20231018,485,14.23,20241004,0.00,N,011300,500,407 억,,1096420,N,N,7,N,00,N
20241010,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,584,59,2,11.24,1297821775,2322082,309.20,542,589,535,682,368,525,558.60,1.20,0,153972,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,476,-0.89,1.45,12,2.85,-657.00,402.00,2515,20231018,-76.78,485,20241004,20.41,1716,-65.97,20240115,485,20.41,20241004,2515,-76.78,20231018,485,20.41,20241004,0.00,N,011300,500,407 억,,981578,N,N,7,N,00,N
20241010,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,567,42,2,8.00,1092906645,1967354,261.96,542,587,535,682,368,525,555.52,1.20,0,64731,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,462,-0.86,1.41,12,2.41,-657.00,402.00,2515,20231018,-77.46,485,20241004,16.91,1716,-66.96,20240115,485,16.91,20241004,2515,-77.46,20231018,485,16.91,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,552,27,2,5.14,990856163,1785282,237.72,542,587,535,682,368,525,555.01,1.20,0,33688,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,450,-0.84,1.37,12,2.19,-657.00,402.00,2515,20231018,-78.05,485,20241004,13.81,1716,-67.83,20240115,485,13.81,20241004,2515,-78.05,20231018,485,13.81,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,553,28,2,5.33,949192881,1709682,227.65,542,587,535,682,368,525,555.19,1.20,0,46541,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,451,-0.84,1.38,12,2.10,-657.00,402.00,2515,20231018,-78.01,485,20241004,14.02,1716,-67.77,20240115,485,14.02,20241004,2515,-78.01,20231018,485,14.02,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,551,26,2,4.95,933519533,1681247,223.87,542,587,535,682,368,525,555.25,1.20,0,52272,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,449,-0.84,1.37,12,2.06,-657.00,402.00,2515,20231018,-78.09,485,20241004,13.61,1716,-67.89,20240115,485,13.61,20241004,2515,-78.09,20231018,485,13.61,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,557,32,2,6.10,854890434,1539778,205.03,542,587,535,682,368,525,555.20,1.20,0,-2900,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,454,-0.85,1.39,12,1.89,-657.00,402.00,2515,20231018,-77.85,485,20241004,14.85,1716,-67.54,20240115,485,14.85,20241004,2515,-77.85,20231018,485,14.85,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,550,25,2,4.76,723469180,1300159,173.12,542,587,535,682,368,525,556.45,1.20,0,-72059,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,448,-0.84,1.37,12,1.60,-657.00,402.00,2515,20231018,-78.13,485,20241004,13.40,1716,-67.95,20240115,485,13.40,20241004,2515,-78.13,20231018,485,13.40,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241010,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,550,25,2,4.76,32945903,60515,8.06,542,554,539,682,368,525,544.43,1.20,0,4955,565,544,524,503,483,535,494,407,157,500,350,1,1,81470638,448,-0.84,1.37,12,0.07,-657.00,402.00,2515,20231018,-78.13,485,20241004,13.40,1716,-67.95,20240115,485,13.40,20241004,2515,-78.13,20231018,485,13.40,20241004,0.00,N,011300,500,407 억,,981578,N,N,0,N,00,N
20241008,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,525,-16,5,-2.96,386257975,746684,36.84,542,545,504,703,379,541,517.29,1.24,0,-49143,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,425,-0.80,1.31,12,0.92,-657.00,402.00,2515,20231018,-79.13,485,20241004,8.25,1716,-69.41,20240115,485,8.25,20241004,2515,-79.13,20231018,485,8.25,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,522,-19,5,-3.51,364989077,706115,34.84,542,545,504,703,379,541,516.90,1.24,0,-47225,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,423,-0.79,1.30,12,0.87,-657.00,402.00,2515,20231018,-79.24,485,20241004,7.63,1716,-69.58,20240115,485,7.63,20241004,2515,-79.24,20231018,485,7.63,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,520,-21,5,-3.88,346456258,670576,33.09,542,545,504,703,379,541,516.65,1.24,0,-44577,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,421,-0.79,1.29,12,0.83,-657.00,402.00,2515,20231018,-79.32,485,20241004,7.22,1716,-69.70,20240115,485,7.22,20241004,2515,-79.32,20231018,485,7.22,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,517,-24,5,-4.44,335540909,649593,32.05,542,545,504,703,379,541,516.54,1.24,0,-41635,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,419,-0.79,1.29,12,0.80,-657.00,402.00,2515,20231018,-79.44,485,20241004,6.60,1716,-69.87,20240115,485,6.60,20241004,2515,-79.44,20231018,485,6.60,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,-22,5,-4.07,301723567,584706,28.85,542,545,504,703,379,541,516.03,1.24,0,-23158,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,420,-0.79,1.29,12,0.72,-657.00,402.00,2515,20231018,-79.36,485,20241004,7.01,1716,-69.76,20240115,485,7.01,20241004,2515,-79.36,20231018,485,7.01,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,514,-27,5,-4.99,260283103,504261,24.88,542,545,504,703,379,541,516.17,1.24,0,1846,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,416,-0.78,1.28,12,0.62,-657.00,402.00,2515,20231018,-79.56,485,20241004,5.98,1716,-70.05,20240115,485,5.98,20241004,2515,-79.56,20231018,485,5.98,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,516,-25,5,-4.62,220117594,425659,21.00,542,545,504,703,379,541,517.12,1.24,0,2810,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,418,-0.79,1.28,12,0.53,-657.00,402.00,2515,20231018,-79.48,485,20241004,6.39,1716,-69.93,20240115,485,6.39,20241004,2515,-79.48,20231018,485,6.39,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241008,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,533,-8,5,-1.48,12760374,23740,1.17,542,545,525,703,379,541,537.51,1.24,0,-16563,620,580,550,510,480,600,530,405,162,500,360,1,1,80958817,432,-0.81,1.33,12,0.03,-657.00,402.00,2515,20231018,-78.81,485,20241004,9.90,1716,-68.94,20240115,485,9.90,20241004,2515,-78.81,20231018,485,9.90,20241004,0.00,N,011300,500,404 억,,1007011,N,N,2,N,00,N
20241007,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,541,22,2,4.24,1122470946,2022558,91.03,521,590,520,674,364,519,555.00,1.31,0,-37475,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,438,-0.82,1.35,12,2.50,-657.00,402.00,2515,20231018,-78.49,485,20241004,11.55,1716,-68.47,20240115,485,11.55,20241004,2515,-78.49,20231018,485,11.55,20241004,0.00,N,011300,500,404 억,,1063917,N,N,2,N,00,N
20241007,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,542,23,2,4.43,1089197459,1960833,88.25,521,590,520,674,364,519,555.48,1.31,0,-26595,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,439,-0.82,1.35,12,2.42,-657.00,402.00,2515,20231018,-78.45,485,20241004,11.75,1716,-68.41,20240115,485,11.75,20241004,2515,-78.45,20231018,485,11.75,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,140310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,552,33,2,6.36,1014502454,1823898,82.09,521,590,520,674,364,519,556.23,1.31,0,-31910,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,447,-0.84,1.37,12,2.25,-657.00,402.00,2515,20231018,-78.05,485,20241004,13.81,1716,-67.83,20240115,485,13.81,20241004,2515,-78.05,20231018,485,13.81,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,547,28,2,5.39,992420549,1783753,80.28,521,590,520,674,364,519,556.37,1.31,0,-40973,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,443,-0.83,1.36,12,2.20,-657.00,402.00,2515,20231018,-78.25,485,20241004,12.78,1716,-68.12,20240115,485,12.78,20241004,2515,-78.25,20231018,485,12.78,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,120317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,546,27,2,5.20,944373375,1695888,76.33,521,590,520,674,364,519,556.86,1.31,0,-90220,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,442,-0.83,1.36,12,2.09,-657.00,402.00,2515,20231018,-78.29,485,20241004,12.58,1716,-68.18,20240115,485,12.58,20241004,2515,-78.29,20231018,485,12.58,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,549,30,2,5.78,850350663,1522825,68.54,521,590,520,674,364,519,558.40,1.31,0,-39625,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,444,-0.84,1.37,12,1.88,-657.00,402.00,2515,20231018,-78.17,485,20241004,13.20,1716,-68.01,20240115,485,13.20,20241004,2515,-78.17,20231018,485,13.20,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,551,32,2,6.17,718347034,1283363,57.76,521,590,520,674,364,519,559.74,1.31,0,-43326,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,446,-0.84,1.37,12,1.59,-657.00,402.00,2515,20231018,-78.09,485,20241004,13.61,1716,-67.89,20240115,485,13.61,20241004,2515,-78.09,20231018,485,13.61,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241007,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,7,2,1.35,9930640,18985,0.85,521,528,520,674,364,519,523.08,1.31,0,-176,579,549,517,487,455,564,502,405,155,500,350,1,1,80958817,426,-0.80,1.31,12,0.02,-657.00,402.00,2515,20231018,-79.09,485,20241004,8.45,1716,-69.35,20240115,485,8.45,20241004,2515,-79.09,20231018,485,8.45,20241004,0.00,N,011300,500,404 억,,1063917,N,N,0,N,00,N
20241004,160241,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,519,-9,5,-1.70,1134270315,2219846,368.38,501,547,485,686,370,528,510.97,0.88,0,354642,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,420,-0.79,1.29,12,2.74,-657.00,402.00,2515,20231018,-79.36,485,20241004,7.01,1716,-69.76,20240115,485,7.01,20241004,2515,-79.36,20231018,485,7.01,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,150242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,530,2,2,0.38,1046092639,2049770,340.15,501,547,485,686,370,528,510.35,0.88,0,292698,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,429,-0.81,1.32,12,2.53,-657.00,402.00,2515,20231018,-78.93,485,20241004,9.28,1716,-69.11,20240115,485,9.28,20241004,2515,-78.93,20231018,485,9.28,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,140242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,513,-15,5,-2.84,855885889,1687416,280.02,501,525,485,686,370,528,507.22,0.88,0,266626,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,415,-0.78,1.28,12,2.08,-657.00,402.00,2515,20231018,-79.60,485,20241004,5.77,1716,-70.10,20240115,485,5.77,20241004,2515,-79.60,20231018,485,5.77,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,130242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,514,-14,5,-2.65,811985237,1601959,265.84,501,525,485,686,370,528,506.87,0.88,0,264279,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,416,-0.78,1.28,12,1.98,-657.00,402.00,2515,20231018,-79.56,485,20241004,5.98,1716,-70.05,20240115,485,5.98,20241004,2515,-79.56,20231018,485,5.98,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,120242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,516,-12,5,-2.27,732413653,1446120,239.98,501,525,485,686,370,528,506.47,0.88,0,261033,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,418,-0.79,1.28,12,1.79,-657.00,402.00,2515,20231018,-79.48,485,20241004,6.39,1716,-69.93,20240115,485,6.39,20241004,2515,-79.48,20231018,485,6.39,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,110242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,513,-15,5,-2.84,702956146,1388985,230.50,501,525,485,686,370,528,506.09,0.88,0,286275,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,415,-0.78,1.28,12,1.72,-657.00,402.00,2515,20231018,-79.60,485,20241004,5.77,1716,-70.10,20240115,485,5.77,20241004,2515,-79.60,20231018,485,5.77,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,100242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,511,-17,5,-3.22,539834690,1072112,177.91,501,525,485,686,370,528,503.52,0.88,0,296636,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,414,-0.78,1.27,12,1.32,-657.00,402.00,2515,20231018,-79.68,485,20241004,5.36,1716,-70.22,20240115,485,5.36,20241004,2515,-79.68,20231018,485,5.36,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241004,090240,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,489,-39,5,-7.39,166792788,335148,55.62,501,518,485,686,370,528,497.67,0.88,0,104513,564,546,528,510,492,537,501,405,158,500,350,1,1,80958817,396,-0.74,1.22,12,0.41,-657.00,402.00,2515,20231018,-80.56,485,20241004,0.82,1716,-71.50,20240115,485,0.82,20241004,2515,-80.56,20231018,485,0.82,20241004,0.00,N,011300,500,404 억,,713974,N,N,0,N,00,N
20241002,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,528,-12,5,-2.22,293148700,551624,24.38,542,546,510,702,378,540,531.43,0.83,0,52340,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,427,-0.80,1.31,12,0.68,-657.00,402.00,2515,20231018,-79.01,505,20240930,4.55,1716,-69.23,20240115,505,4.55,20240930,2515,-79.01,20231018,505,4.55,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,534,-6,5,-1.11,267853654,503876,22.27,542,546,510,702,378,540,531.59,0.83,0,50885,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,432,-0.81,1.33,12,0.62,-657.00,402.00,2515,20231018,-78.77,505,20240930,5.74,1716,-68.88,20240115,505,5.74,20240930,2515,-78.77,20231018,505,5.74,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,0,3,0.00,230988509,434874,19.22,542,546,510,702,378,540,531.16,0.83,0,54922,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,437,-0.82,1.34,12,0.54,-657.00,402.00,2515,20231018,-78.53,505,20240930,6.93,1716,-68.53,20240115,505,6.93,20240930,2515,-78.53,20231018,505,6.93,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,541,1,2,0.19,211447413,398748,17.63,542,546,510,702,378,540,530.28,0.83,0,53506,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,438,-0.82,1.35,12,0.49,-657.00,402.00,2515,20231018,-78.49,505,20240930,7.13,1716,-68.47,20240115,505,7.13,20240930,2515,-78.49,20231018,505,7.13,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,532,-8,5,-1.48,195025965,368288,16.28,542,546,510,702,378,540,529.55,0.83,0,40062,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,431,-0.81,1.32,12,0.45,-657.00,402.00,2515,20231018,-78.85,505,20240930,5.35,1716,-69.00,20240115,505,5.35,20240930,2515,-78.85,20231018,505,5.35,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,534,-6,5,-1.11,173801687,328310,14.51,542,546,510,702,378,540,529.38,0.83,0,37653,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,432,-0.81,1.33,12,0.41,-657.00,402.00,2515,20231018,-78.77,505,20240930,5.74,1716,-68.88,20240115,505,5.74,20240930,2515,-78.77,20231018,505,5.74,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,100238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,524,-16,5,-2.96,92616635,176424,7.80,542,542,510,702,378,540,524.97,0.83,0,27161,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,424,-0.80,1.30,12,0.22,-657.00,402.00,2515,20231018,-79.17,505,20240930,3.76,1716,-69.46,20240115,505,3.76,20240930,2515,-79.17,20231018,505,3.76,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N
20241002,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,0,3,0.00,12710249,23511,1.04,542,542,538,702,378,540,540.61,0.83,0,490,634,587,546,499,458,566,478,405,162,500,360,1,1,80958817,437,-0.82,1.34,12,0.03,-657.00,402.00,2515,20231018,-78.53,505,20240930,6.93,1716,-68.53,20240115,505,6.93,20240930,2515,-78.53,20231018,505,6.93,20240930,0.00,N,011300,500,404 억,,673002,N,N,0,N,00,N