KissMeData/011300/price/prices-20241201.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
20241231,160302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,150304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,130302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,120302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,110302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,100303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241231,090304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818054402,1162989,87.84,693,722,685,907,489,698,703.41,1.29,173376,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
20241230,160301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,4,2,0.57,818018152,1162939,87.83,693,722,685,907,489,698,703.41,1.08,0,166785,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,576,-1.07,1.75,12,1.42,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,150303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,715,17,2,2.44,743549493,1057003,79.83,693,722,685,907,489,698,703.45,1.08,0,151016,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,587,-1.09,1.78,12,1.29,-657.00,402.00,1716,20240115,-58.33,376,20241114,90.16,1716,-58.33,20240115,376,90.16,20241114,1716,-58.33,20240115,376,90.16,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,719,21,2,3.01,682465392,971438,73.37,693,722,685,907,489,698,702.53,1.08,0,155910,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,590,-1.09,1.79,12,1.18,-657.00,402.00,1716,20240115,-58.10,376,20241114,91.22,1716,-58.10,20240115,376,91.22,20241114,1716,-58.10,20240115,376,91.22,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,130302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,711,13,2,1.86,515903293,738807,55.80,693,714,685,907,489,698,698.29,1.08,0,135633,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,584,-1.08,1.77,12,0.90,-657.00,402.00,1716,20240115,-58.57,376,20241114,89.10,1716,-58.57,20240115,376,89.10,20241114,1716,-58.57,20240115,376,89.10,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,120302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,703,5,2,0.72,431463861,619480,46.79,693,709,685,907,489,698,696.49,1.08,0,80934,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,577,-1.07,1.75,12,0.75,-657.00,402.00,1716,20240115,-59.03,376,20241114,86.97,1716,-59.03,20240115,376,86.97,20241114,1716,-59.03,20240115,376,86.97,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,110302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,696,-2,5,-0.29,332192758,477497,36.06,693,709,685,907,489,698,695.69,1.08,0,18006,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,571,-1.06,1.73,12,0.58,-657.00,402.00,1716,20240115,-59.44,376,20241114,85.11,1716,-59.44,20240115,376,85.11,20241114,1716,-59.44,20240115,376,85.11,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,100303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,689,-9,5,-1.29,297691646,427691,32.30,693,709,685,907,489,698,696.04,1.08,0,11387,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,566,-1.05,1.71,12,0.52,-657.00,402.00,1716,20240115,-59.85,376,20241114,83.24,1716,-59.85,20240115,376,83.24,20241114,1716,-59.85,20240115,376,83.24,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241230,090303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,695,-3,5,-0.43,64175264,92704,7.00,693,697,685,907,489,698,692.22,1.08,0,-9226,765,731,708,674,651,748,691,410,209,500,470,1,1,82082598,570,-1.06,1.73,12,0.11,-657.00,402.00,1716,20240115,-59.50,376,20241114,84.84,1716,-59.50,20240115,376,84.84,20241114,1716,-59.50,20240115,376,84.84,20241114,0.00,N,011300,500,410 억,,886955,N,N,0,N,00,N
20241227,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,698,-7,5,-0.99,905173744,1269283,115.58,687,742,685,916,494,705,713.14,1.15,0,-41937,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,573,-1.06,1.74,12,1.55,-657.00,402.00,1716,20240115,-59.32,376,20241114,85.64,1716,-59.32,20240115,376,85.64,20241114,1716,-59.32,20240115,376,85.64,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,702,-3,5,-0.43,844446793,1182383,107.66,687,742,685,916,494,705,714.19,1.15,0,-32890,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,576,-1.07,1.75,12,1.44,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,140303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,706,1,2,0.14,799863938,1118980,101.89,687,742,685,916,494,705,714.82,1.15,0,-28549,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,580,-1.07,1.76,12,1.36,-657.00,402.00,1716,20240115,-58.86,376,20241114,87.77,1716,-58.86,20240115,376,87.77,20241114,1716,-58.86,20240115,376,87.77,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,702,-3,5,-0.43,745393706,1041444,94.83,687,742,685,916,494,705,715.73,1.15,0,-22732,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,576,-1.07,1.75,12,1.27,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,120301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,709,4,2,0.57,693775529,968431,88.18,687,742,685,916,494,705,716.39,1.15,0,-4212,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,582,-1.08,1.76,12,1.18,-657.00,402.00,1716,20240115,-58.68,376,20241114,88.56,1716,-58.68,20240115,376,88.56,20241114,1716,-58.68,20240115,376,88.56,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,717,12,2,1.70,553801492,772105,70.31,687,742,685,916,494,705,717.26,1.15,0,-13546,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,589,-1.09,1.78,12,0.94,-657.00,402.00,1716,20240115,-58.22,376,20241114,90.69,1716,-58.22,20240115,376,90.69,20241114,1716,-58.22,20240115,376,90.69,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,2,2,0.28,416945260,580347,52.84,687,742,685,916,494,705,718.44,1.15,0,-30162,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,580,-1.08,1.76,12,0.71,-657.00,402.00,1716,20240115,-58.80,376,20241114,88.03,1716,-58.80,20240115,376,88.03,20241114,1716,-58.80,20240115,376,88.03,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241227,090304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,722,17,2,2.41,23699316,33339,3.04,687,727,685,916,494,705,710.86,1.15,0,9990,749,726,701,678,653,714,666,410,211,500,470,1,1,82082598,593,-1.10,1.80,12,0.04,-657.00,402.00,1716,20240115,-57.93,376,20241114,92.02,1716,-57.93,20240115,376,92.02,20241114,1716,-57.93,20240115,376,92.02,20241114,0.00,N,011300,500,410 억,,945673,N,N,0,N,00,N
20241226,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,705,-3,5,-0.42,767824803,1094251,106.87,708,724,676,920,496,708,701.69,1.17,0,-41400,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,579,-1.07,1.75,12,1.33,-657.00,402.00,1716,20240115,-58.92,376,20241114,87.50,1716,-58.92,20240115,376,87.50,20241114,1716,-58.92,20240115,376,87.50,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,700,-8,5,-1.13,741788667,1057236,103.26,708,724,676,920,496,708,701.63,1.17,0,-43693,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,575,-1.07,1.74,12,1.29,-657.00,402.00,1716,20240115,-59.21,376,20241114,86.17,1716,-59.21,20240115,376,86.17,20241114,1716,-59.21,20240115,376,86.17,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,699,-9,5,-1.27,677077483,964650,94.21,708,724,676,920,496,708,701.89,1.17,0,-42744,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,574,-1.06,1.74,12,1.18,-657.00,402.00,1716,20240115,-59.27,376,20241114,85.90,1716,-59.27,20240115,376,85.90,20241114,1716,-59.27,20240115,376,85.90,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,702,-6,5,-0.85,636717504,907156,88.60,708,724,676,920,496,708,701.88,1.17,0,-37438,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,576,-1.07,1.75,12,1.11,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,1716,-59.09,20240115,376,86.70,20241114,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,695,-13,5,-1.84,550955180,784467,76.62,708,724,676,920,496,708,702.33,1.17,0,-32516,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,570,-1.06,1.73,12,0.96,-657.00,402.00,1716,20240115,-59.50,376,20241114,84.84,1716,-59.50,20240115,376,84.84,20241114,1716,-59.50,20240115,376,84.84,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,710,2,2,0.28,370990572,524325,51.21,708,724,691,920,496,708,707.56,1.17,0,-21723,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,583,-1.08,1.77,12,0.64,-657.00,402.00,1716,20240115,-58.62,376,20241114,88.83,1716,-58.62,20240115,376,88.83,20241114,1716,-58.62,20240115,376,88.83,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,713,5,2,0.71,173096425,243038,23.74,708,724,708,920,496,708,712.22,1.17,0,42551,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,585,-1.09,1.77,12,0.30,-657.00,402.00,1716,20240115,-58.45,376,20241114,89.63,1716,-58.45,20240115,376,89.63,20241114,1716,-58.45,20240115,376,89.63,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241226,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,720,12,2,1.69,7377173,10409,1.02,708,724,708,920,496,708,708.73,1.17,0,2143,743,725,708,690,673,734,699,410,212,500,480,1,1,82082598,591,-1.10,1.79,12,0.01,-657.00,402.00,1716,20240115,-58.04,376,20241114,91.49,1716,-58.04,20240115,376,91.49,20241114,1716,-58.04,20240115,376,91.49,20241114,0.00,N,011300,500,410 억,,962289,N,N,0,N,00,N
20241224,160300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,708,14,2,2.02,724019349,1021941,67.82,694,726,691,902,486,694,708.48,1.17,0,-26090,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,581,-1.08,1.76,12,1.25,-657.00,402.00,1716,20240115,-58.74,376,20241114,88.30,1716,-58.74,20240115,376,88.30,20241114,1716,-58.74,20240115,376,88.30,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,713,19,2,2.74,701534492,990272,65.72,694,726,691,902,486,694,708.43,1.17,0,-28449,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,585,-1.09,1.77,12,1.21,-657.00,402.00,1716,20240115,-58.45,376,20241114,89.63,1716,-58.45,20240115,376,89.63,20241114,1716,-58.45,20240115,376,89.63,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,13,2,1.87,648323336,915294,60.74,694,726,691,902,486,694,708.32,1.17,0,-29358,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,580,-1.08,1.76,12,1.12,-657.00,402.00,1716,20240115,-58.80,376,20241114,88.03,1716,-58.80,20240115,376,88.03,20241114,1716,-58.80,20240115,376,88.03,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,130259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,710,16,2,2.31,585566130,826980,54.88,694,726,691,902,486,694,708.08,1.17,0,-35561,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,583,-1.08,1.77,12,1.01,-657.00,402.00,1716,20240115,-58.62,376,20241114,88.83,1716,-58.62,20240115,376,88.83,20241114,1716,-58.62,20240115,376,88.83,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,706,12,2,1.73,461111877,650795,43.19,694,726,691,902,486,694,708.54,1.17,0,-87774,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,580,-1.07,1.76,12,0.79,-657.00,402.00,1716,20240115,-58.86,376,20241114,87.77,1716,-58.86,20240115,376,87.77,20241114,1716,-58.86,20240115,376,87.77,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,705,11,2,1.59,381401060,538082,35.71,694,726,691,902,486,694,708.82,1.17,0,-97870,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,579,-1.07,1.75,12,0.66,-657.00,402.00,1716,20240115,-58.92,376,20241114,87.50,1716,-58.92,20240115,376,87.50,20241114,1716,-58.92,20240115,376,87.50,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,13,2,1.87,264134438,370528,24.59,694,726,694,902,486,694,712.86,1.17,0,-100535,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,580,-1.08,1.76,12,0.45,-657.00,402.00,1716,20240115,-58.80,376,20241114,88.03,1716,-58.80,20240115,376,88.03,20241114,1716,-58.80,20240115,376,88.03,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241224,090301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,718,24,2,3.46,15120749,21670,1.44,694,726,694,902,486,694,697.77,1.17,0,13910,760,727,694,661,628,710,644,410,208,500,470,1,1,82082598,589,-1.09,1.79,12,0.03,-657.00,402.00,1716,20240115,-58.16,376,20241114,90.96,1716,-58.16,20240115,376,90.96,20241114,1716,-58.16,20240115,376,90.96,20241114,0.01,N,011300,500,410 억,,957410,N,N,0,N,00,N
20241223,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,694,-5,5,-0.72,1037411967,1503484,19.36,698,727,661,908,490,699,690.00,1.23,0,-32835,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,570,-1.06,1.73,12,1.83,-657.00,402.00,1716,20240115,-59.56,376,20241114,84.57,1716,-59.56,20240115,376,84.57,20241114,1716,-59.56,20240115,376,84.57,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,696,-3,5,-0.43,994794652,1442247,18.57,698,727,661,908,490,699,689.75,1.23,0,-22774,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,571,-1.06,1.73,12,1.76,-657.00,402.00,1716,20240115,-59.44,376,20241114,85.11,1716,-59.44,20240115,376,85.11,20241114,1716,-59.44,20240115,376,85.11,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,709,10,2,1.43,903381837,1311439,16.89,698,727,661,908,490,699,688.85,1.23,0,4095,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,582,-1.08,1.76,12,1.60,-657.00,402.00,1716,20240115,-58.68,376,20241114,88.56,1716,-58.68,20240115,376,88.56,20241114,1716,-58.68,20240115,376,88.56,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,698,-1,5,-0.14,701808106,1028157,13.24,698,705,661,908,490,699,682.59,1.23,0,46156,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,573,-1.06,1.74,12,1.25,-657.00,402.00,1716,20240115,-59.32,376,20241114,85.64,1716,-59.32,20240115,376,85.64,20241114,1716,-59.32,20240115,376,85.64,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,120258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,687,-12,5,-1.72,632640301,929040,11.96,698,698,661,908,490,699,680.96,1.23,0,56085,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,564,-1.05,1.71,12,1.13,-657.00,402.00,1716,20240115,-59.97,376,20241114,82.71,1716,-59.97,20240115,376,82.71,20241114,1716,-59.97,20240115,376,82.71,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,686,-13,5,-1.86,556947418,819650,10.56,698,698,661,908,490,699,679.49,1.23,0,25188,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,563,-1.04,1.71,12,1.00,-657.00,402.00,1716,20240115,-60.02,376,20241114,82.45,1716,-60.02,20240115,376,82.45,20241114,1716,-60.02,20240115,376,82.45,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,686,-13,5,-1.86,476773974,703799,9.06,698,698,661,908,490,699,677.43,1.23,0,30532,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,563,-1.04,1.71,12,0.86,-657.00,402.00,1716,20240115,-60.02,376,20241114,82.45,1716,-60.02,20240115,376,82.45,20241114,1716,-60.02,20240115,376,82.45,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241223,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,678,-21,5,-3.00,103326622,150041,1.93,698,698,678,908,490,699,688.66,1.23,0,-35541,819,758,679,618,539,789,649,410,209,500,470,1,1,82082598,557,-1.03,1.69,12,0.18,-657.00,402.00,1716,20240115,-60.49,376,20241114,80.32,1716,-60.49,20240115,376,80.32,20241114,1716,-60.49,20240115,376,80.32,20241114,0.01,N,011300,500,410 억,,1009113,N,N,0,N,00,N
20241220,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,699,63,2,9.91,5299618122,7736647,83.64,635,740,600,826,446,636,684.99,1.46,0,-185263,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,574,-1.06,1.74,12,9.43,-657.00,402.00,1716,20240115,-59.27,376,20241114,85.90,1716,-59.27,20240115,376,85.90,20241114,1716,-59.27,20240115,376,85.90,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,694,58,2,9.12,5069805091,7407402,80.08,635,740,600,826,446,636,684.42,1.46,0,-191886,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,570,-1.06,1.73,12,9.02,-657.00,402.00,1716,20240115,-59.56,376,20241114,84.57,1716,-59.56,20240115,376,84.57,20241114,1716,-59.56,20240115,376,84.57,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,71,2,11.16,4675633923,6840372,73.95,635,740,600,826,446,636,683.54,1.46,0,-156838,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,580,-1.08,1.76,12,8.33,-657.00,402.00,1716,20240115,-58.80,376,20241114,88.03,1716,-58.80,20240115,376,88.03,20241114,1716,-58.80,20240115,376,88.03,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,703,67,2,10.53,4064782449,5982133,64.67,635,740,600,826,446,636,679.49,1.46,0,-192001,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,577,-1.07,1.75,12,7.29,-657.00,402.00,1716,20240115,-59.03,376,20241114,86.97,1716,-59.03,20240115,376,86.97,20241114,1716,-59.03,20240115,376,86.97,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,71,2,11.16,3684692824,5444651,58.86,635,740,600,826,446,636,676.75,1.46,0,-109295,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,580,-1.08,1.76,12,6.63,-657.00,402.00,1716,20240115,-58.80,376,20241114,88.03,1716,-58.80,20240115,376,88.03,20241114,1716,-58.80,20240115,376,88.03,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,681,45,2,7.08,3377110689,4997079,54.02,635,740,600,826,446,636,675.82,1.46,0,-122188,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,559,-1.04,1.69,12,6.09,-657.00,402.00,1716,20240115,-60.31,376,20241114,81.12,1716,-60.31,20240115,376,81.12,20241114,1716,-60.31,20240115,376,81.12,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,651,15,2,2.36,1064184153,1678345,18.14,635,651,600,826,446,636,634.07,1.46,0,112081,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,534,-0.99,1.62,12,2.04,-657.00,402.00,1716,20240115,-62.06,376,20241114,73.14,1716,-62.06,20240115,376,73.14,20241114,1716,-62.06,20240115,376,73.14,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241220,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,604,-32,5,-5.03,190946071,309530,3.35,635,636,600,826,446,636,616.89,1.46,0,35696,756,695,601,540,446,726,571,410,190,500,430,1,1,82082598,496,-0.92,1.50,12,0.38,-657.00,402.00,1716,20240115,-64.80,376,20241114,60.64,1716,-64.80,20240115,376,60.64,20241114,1716,-64.80,20240115,376,60.64,20241114,0.01,N,011300,500,410 억,,1198291,N,N,0,N,00,N
20241219,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,636,121,2,23.50,5621562803,9203602,2814.82,518,662,507,669,361,515,610.69,0.99,0,395771,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,522,-0.97,1.58,12,11.21,-657.00,402.00,1750,20231212,-63.66,376,20241114,69.15,1716,-62.94,20240115,376,69.15,20241114,1716,-62.94,20240115,376,69.15,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,623,108,2,20.97,4997855428,8213596,2512.03,518,662,507,669,361,515,608.49,0.99,0,258655,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,511,-0.95,1.55,12,10.01,-657.00,402.00,1750,20231212,-64.40,376,20241114,65.69,1716,-63.69,20240115,376,65.69,20241114,1716,-63.69,20240115,376,65.69,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,603,88,2,17.09,1584790156,2836309,867.45,518,610,507,669,361,515,558.75,0.99,0,93294,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,495,-0.92,1.50,12,3.46,-657.00,402.00,1750,20231212,-65.54,376,20241114,60.37,1716,-64.86,20240115,376,60.37,20241114,1716,-64.86,20240115,376,60.37,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,530,15,2,2.91,524894815,988931,302.45,518,549,507,669,361,515,530.77,0.99,0,54689,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,435,-0.81,1.32,12,1.20,-657.00,402.00,1750,20231212,-69.71,376,20241114,40.96,1716,-69.11,20240115,376,40.96,20241114,1716,-69.11,20240115,376,40.96,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,523,8,2,1.55,486304790,915220,279.91,518,549,507,669,361,515,531.35,0.99,0,62576,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,429,-0.80,1.30,12,1.11,-657.00,402.00,1750,20231212,-70.11,376,20241114,39.10,1716,-69.52,20240115,376,39.10,20241114,1716,-69.52,20240115,376,39.10,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,526,11,2,2.14,458252837,861220,263.39,518,549,507,669,361,515,532.10,0.99,0,65263,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,432,-0.80,1.31,12,1.05,-657.00,402.00,1750,20231212,-69.94,376,20241114,39.89,1716,-69.35,20240115,376,39.89,20241114,1716,-69.35,20240115,376,39.89,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,537,22,2,4.27,230102898,434877,133.00,518,544,507,669,361,515,529.12,0.99,0,76895,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,441,-0.82,1.34,12,0.53,-657.00,402.00,1750,20231212,-69.31,376,20241114,42.82,1716,-68.71,20240115,376,42.82,20241114,1716,-68.71,20240115,376,42.82,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241219,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,515,0,3,0.00,10961980,21345,6.53,518,519,507,669,361,515,513.56,0.99,0,-11589,525,519,510,504,495,523,508,410,154,500,350,1,1,82082598,423,-0.78,1.28,12,0.03,-657.00,402.00,1750,20231212,-70.57,376,20241114,36.97,1716,-69.99,20240115,376,36.97,20241114,1716,-69.99,20240115,376,36.97,20241114,0.01,N,011300,500,410 억,,814525,N,N,55,N,00,N
20241218,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,515,10,2,1.98,161701871,317362,95.49,503,516,501,656,354,505,509.48,0.81,0,154489,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,423,-0.78,1.28,12,0.39,-657.00,402.00,1750,20231212,-70.57,376,20241114,36.97,1716,-69.99,20240115,376,36.97,20241114,1716,-69.99,20240115,376,36.97,20241114,0.01,N,011300,500,410 억,,661498,N,N,55,N,00,N
20241218,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,515,10,2,1.98,144228481,283374,85.26,503,516,501,656,354,505,508.97,0.81,0,132478,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,423,-0.78,1.28,12,0.35,-657.00,402.00,1750,20231212,-70.57,376,20241114,36.97,1716,-69.99,20240115,376,36.97,20241114,1716,-69.99,20240115,376,36.97,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,515,10,2,1.98,135624777,266621,80.22,503,516,501,656,354,505,508.68,0.81,0,131052,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,423,-0.78,1.28,12,0.32,-657.00,402.00,1750,20231212,-70.57,376,20241114,36.97,1716,-69.99,20240115,376,36.97,20241114,1716,-69.99,20240115,376,36.97,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,6,2,1.19,106526451,209941,63.17,503,514,501,656,354,505,507.41,0.81,0,99961,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,419,-0.78,1.27,12,0.26,-657.00,402.00,1750,20231212,-70.80,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1716,-70.22,20240115,376,35.90,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,6,2,1.19,99688279,196506,59.13,503,514,501,656,354,505,507.30,0.81,0,96734,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,419,-0.78,1.27,12,0.24,-657.00,402.00,1750,20231212,-70.80,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1716,-70.22,20240115,376,35.90,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,7,2,1.39,92158436,181757,54.69,503,514,501,656,354,505,507.04,0.81,0,101332,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,420,-0.78,1.27,12,0.22,-657.00,402.00,1750,20231212,-70.74,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1716,-70.16,20240115,376,36.17,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,504,-1,5,-0.20,29407223,57892,17.42,503,514,501,656,354,505,507.97,0.81,0,-4559,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,414,-0.77,1.25,12,0.07,-657.00,402.00,1750,20231212,-71.20,376,20241114,34.04,1716,-70.63,20240115,376,34.04,20241114,1716,-70.63,20240115,376,34.04,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241218,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,0,3,0.00,4677167,9323,2.81,503,505,501,656,354,505,501.68,0.81,0,88,529,516,507,494,485,512,490,410,151,500,340,1,1,82082598,415,-0.77,1.26,12,0.01,-657.00,402.00,1750,20231212,-71.14,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1716,-70.57,20240115,376,34.31,20241114,0.01,N,011300,500,410 억,,661498,N,N,3,N,00,N
20241217,160254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,-14,5,-2.70,166510346,330035,59.18,519,520,498,674,364,519,504.52,0.88,0,-63556,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,415,-0.77,1.26,12,0.40,-657.00,402.00,1750,20231212,-71.14,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1716,-70.57,20240115,376,34.31,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,504,-15,5,-2.89,155149742,307491,55.13,519,520,498,674,364,519,504.57,0.88,0,-60850,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,414,-0.77,1.25,12,0.37,-657.00,402.00,1750,20231212,-71.20,376,20241114,34.04,1716,-70.63,20240115,376,34.04,20241114,1716,-70.63,20240115,376,34.04,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,-18,5,-3.47,126654477,250876,44.98,519,520,498,674,364,519,504.85,0.88,0,-66232,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,411,-0.76,1.25,12,0.31,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1716,-70.80,20240115,376,33.24,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-16,5,-3.08,99181438,196139,35.17,519,520,498,674,364,519,505.67,0.88,0,-70537,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,413,-0.77,1.25,12,0.24,-657.00,402.00,1750,20231212,-71.26,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1716,-70.69,20240115,376,33.78,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-19,5,-3.66,77642278,153048,27.44,519,520,500,674,364,519,507.31,0.88,0,-57788,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,410,-0.76,1.24,12,0.19,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1716,-70.86,20240115,376,32.98,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,-7,5,-1.35,38072300,74655,13.39,519,520,504,674,364,519,509.98,0.88,0,-22061,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,420,-0.78,1.27,12,0.09,-657.00,402.00,1750,20231212,-70.74,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1716,-70.16,20240115,376,36.17,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-10,5,-1.93,26258576,51409,9.22,519,520,504,674,364,519,510.78,0.88,0,-16606,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,418,-0.77,1.27,12,0.06,-657.00,402.00,1750,20231212,-70.91,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1716,-70.34,20240115,376,35.37,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241217,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,516,-3,5,-0.58,3112621,5999,1.08,519,519,515,674,364,519,518.86,0.88,0,-1830,538,528,510,500,482,533,505,410,155,500,350,1,1,82082598,424,-0.79,1.28,12,0.01,-657.00,402.00,1750,20231212,-70.51,376,20241114,37.23,1716,-69.93,20240115,376,37.23,20241114,1716,-69.93,20240115,376,37.23,20241114,0.01,N,011300,500,410 억,,724477,N,N,3,N,00,N
20241216,160254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,20,2,4.01,282029104,556829,43.46,500,520,492,648,350,499,506.44,0.75,0,98632,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,426,-0.79,1.29,12,0.68,-657.00,402.00,1750,20231212,-70.34,376,20241114,38.03,1716,-69.76,20240115,376,38.03,20241114,1716,-69.76,20240115,376,38.03,20241114,0.01,N,011300,500,410 억,,618365,N,N,3,N,00,N
20241216,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,516,17,2,3.41,242815453,481013,37.54,500,520,492,648,350,499,504.80,0.75,0,86023,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,424,-0.79,1.28,12,0.59,-657.00,402.00,1750,20231212,-70.51,376,20241114,37.23,1716,-69.93,20240115,376,37.23,20241114,1716,-69.93,20240115,376,37.23,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,510,11,2,2.20,199259651,395981,30.91,500,520,492,648,350,499,503.21,0.75,0,40528,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,419,-0.78,1.27,12,0.48,-657.00,402.00,1750,20231212,-70.86,376,20241114,35.64,1716,-70.28,20240115,376,35.64,20241114,1716,-70.28,20240115,376,35.64,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,12,2,2.40,168561056,335794,26.21,500,520,492,648,350,499,501.98,0.75,0,34299,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,419,-0.78,1.27,12,0.41,-657.00,402.00,1750,20231212,-70.80,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1716,-70.22,20240115,376,35.90,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,513,14,2,2.81,147931926,295531,23.07,500,520,492,648,350,499,500.56,0.75,0,46743,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,421,-0.78,1.28,12,0.36,-657.00,402.00,1750,20231212,-70.69,376,20241114,36.44,1716,-70.10,20240115,376,36.44,20241114,1716,-70.10,20240115,376,36.44,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,504,5,2,1.00,109123565,219512,17.13,500,505,492,648,350,499,497.12,0.75,0,66027,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,414,-0.77,1.25,12,0.27,-657.00,402.00,1750,20231212,-71.20,376,20241114,34.04,1716,-70.63,20240115,376,34.04,20241114,1716,-70.63,20240115,376,34.04,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,1,2,0.20,84580613,170553,13.31,500,504,492,648,350,499,495.92,0.75,0,46111,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,410,-0.76,1.24,12,0.21,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1716,-70.86,20240115,376,32.98,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241216,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,494,-5,5,-1.00,14751193,29619,2.31,500,504,494,648,350,499,498.03,0.75,0,-3523,545,522,487,464,429,533,475,410,149,500,330,1,1,82082598,405,-0.75,1.23,12,0.04,-657.00,402.00,1750,20231212,-71.77,376,20241114,31.38,1716,-71.21,20240115,376,31.38,20241114,1716,-71.21,20240115,376,31.38,20241114,0.01,N,011300,500,410 억,,618365,N,N,4,N,00,N
20241213,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,1,2,0.20,608177697,1261066,113.78,460,510,452,647,349,498,482.25,0.58,0,139482,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,410,-0.76,1.24,12,1.54,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1716,-70.92,20240115,376,32.71,20241114,0.01,N,011300,500,410 억,,477322,N,N,4,N,00,N
20241213,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,2,2,0.40,592277816,1229238,110.91,460,510,452,647,349,498,481.83,0.58,0,133822,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,410,-0.76,1.24,12,1.50,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1716,-70.86,20240115,376,32.98,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,3,2,0.60,569309023,1183242,106.76,460,510,452,647,349,498,481.14,0.58,0,131375,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,411,-0.76,1.25,12,1.44,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1716,-70.80,20240115,376,33.24,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,130254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,497,-1,5,-0.20,480777416,1007602,90.92,460,501,452,647,349,498,477.15,0.58,0,79126,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,408,-0.76,1.24,12,1.23,-657.00,402.00,1750,20231212,-71.60,376,20241114,32.18,1716,-71.04,20240115,376,32.18,20241114,1716,-71.04,20240115,376,32.18,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,494,-4,5,-0.80,405130894,853993,77.06,460,497,452,647,349,498,474.40,0.58,0,36360,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,405,-0.75,1.23,12,1.04,-657.00,402.00,1750,20231212,-71.77,376,20241114,31.38,1716,-71.21,20240115,376,31.38,20241114,1716,-71.21,20240115,376,31.38,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,491,-7,5,-1.41,369587712,782037,70.56,460,495,452,647,349,498,472.60,0.58,0,26294,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,403,-0.75,1.22,12,0.95,-657.00,402.00,1750,20231212,-71.94,376,20241114,30.59,1716,-71.39,20240115,376,30.59,20241114,1716,-71.39,20240115,376,30.59,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,486,-12,5,-2.41,325599346,692396,62.47,460,490,452,647,349,498,470.25,0.58,0,30026,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,399,-0.74,1.21,12,0.84,-657.00,402.00,1750,20231212,-72.23,376,20241114,29.26,1716,-71.68,20240115,376,29.26,20241114,1716,-71.68,20240115,376,29.26,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241213,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,455,-43,5,-8.63,113812885,247988,22.38,460,469,452,647,349,498,458.95,0.58,0,47465,538,517,505,484,472,512,479,410,149,500,330,1,1,82082598,373,-0.69,1.13,12,0.30,-657.00,402.00,1750,20231212,-74.00,376,20241114,21.01,1716,-73.48,20240115,376,21.01,20241114,1716,-73.48,20240115,376,21.01,20241114,0.01,N,011300,500,410 억,,477322,N,N,0,N,00,N
20241212,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,498,-19,5,-3.68,554283831,1105084,90.71,512,526,493,672,362,517,501.58,0.93,0,-256851,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,409,-0.76,1.24,12,1.35,-657.00,402.00,1750,20231212,-71.54,376,20241114,32.45,1716,-70.98,20240115,376,32.45,20241114,1750,-71.54,20231212,376,32.45,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,496,-21,5,-4.06,535511394,1067291,87.61,512,526,493,672,362,517,501.75,0.93,0,-243967,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,407,-0.75,1.23,12,1.30,-657.00,402.00,1750,20231212,-71.66,376,20241114,31.91,1716,-71.10,20240115,376,31.91,20241114,1750,-71.66,20231212,376,31.91,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,-18,5,-3.48,488783513,972946,79.87,512,526,495,672,362,517,502.37,0.93,0,-228821,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,410,-0.76,1.24,12,1.19,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1750,-71.49,20231212,376,32.71,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-17,5,-3.29,456813167,908852,74.60,512,526,495,672,362,517,502.63,0.93,0,-211522,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,410,-0.76,1.24,12,1.11,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,497,-20,5,-3.87,409250994,813148,66.75,512,526,495,672,362,517,503.29,0.93,0,-175486,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,408,-0.76,1.24,12,0.99,-657.00,402.00,1750,20231212,-71.60,376,20241114,32.18,1716,-71.04,20240115,376,32.18,20241114,1750,-71.60,20231212,376,32.18,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,-18,5,-3.48,364248874,722872,59.34,512,526,495,672,362,517,503.89,0.93,0,-129505,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,410,-0.76,1.24,12,0.88,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1750,-71.49,20231212,376,32.71,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,-18,5,-3.48,281663370,556934,45.72,512,526,496,672,362,517,505.74,0.93,0,-80495,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,410,-0.76,1.24,12,0.68,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1750,-71.49,20231212,376,32.71,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241212,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,521,4,2,0.77,28394941,54847,4.50,512,526,511,672,362,517,517.71,0.93,0,7310,583,550,531,498,479,566,514,410,155,500,350,1,1,82082598,428,-0.79,1.30,12,0.07,-657.00,402.00,1750,20231212,-70.23,376,20241114,38.56,1716,-69.64,20240115,376,38.56,20241114,1750,-70.23,20231212,376,38.56,20241114,0.00,N,011300,500,410 억,,760575,N,N,0,N,00,N
20241211,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,517,-2,5,-0.39,641705974,1191849,107.66,515,564,512,674,364,519,538.56,0.90,0,43048,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,424,-0.79,1.29,12,1.45,-657.00,402.00,1750,20231212,-70.46,376,20241114,37.50,1716,-69.87,20240115,376,37.50,20241114,1750,-70.46,20231212,376,37.50,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,150218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-1,5,-0.19,603992167,1119009,101.08,515,564,512,674,364,519,539.76,0.90,0,36192,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,425,-0.79,1.29,12,1.36,-657.00,402.00,1750,20231212,-70.40,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,520,1,2,0.19,536148117,988692,89.31,515,564,512,674,364,519,542.28,0.90,0,17242,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,427,-0.79,1.29,12,1.20,-657.00,402.00,1750,20231212,-70.29,376,20241114,38.30,1716,-69.70,20240115,376,38.30,20241114,1750,-70.29,20231212,376,38.30,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,538,19,2,3.66,473441471,869864,78.58,515,564,512,674,364,519,544.27,0.90,0,21962,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,442,-0.82,1.34,12,1.06,-657.00,402.00,1750,20231212,-69.26,376,20241114,43.09,1716,-68.65,20240115,376,43.09,20241114,1750,-69.26,20231212,376,43.09,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,541,22,2,4.24,442242853,811808,73.33,515,564,512,674,364,519,544.76,0.90,0,25615,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,444,-0.82,1.35,12,0.99,-657.00,402.00,1750,20231212,-69.09,376,20241114,43.88,1716,-68.47,20240115,376,43.88,20241114,1750,-69.09,20231212,376,43.88,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,536,17,2,3.28,402052167,736763,66.55,515,564,512,674,364,519,545.70,0.90,0,26359,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,440,-0.82,1.33,12,0.90,-657.00,402.00,1750,20231212,-69.37,376,20241114,42.55,1716,-68.76,20240115,376,42.55,20241114,1750,-69.37,20231212,376,42.55,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,21,2,4.05,358424154,655919,59.25,515,564,512,674,364,519,546.45,0.90,0,9303,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,443,-0.82,1.34,12,0.80,-657.00,402.00,1750,20231212,-69.14,376,20241114,43.62,1716,-68.53,20240115,376,43.62,20241114,1750,-69.14,20231212,376,43.62,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241211,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,520,1,2,0.19,14287607,27804,2.51,515,520,512,674,364,519,513.87,0.90,0,19641,556,537,506,487,456,547,497,410,155,500,350,1,1,82082598,427,-0.79,1.29,12,0.03,-657.00,402.00,1750,20231212,-70.29,376,20241114,38.30,1716,-69.70,20240115,376,38.30,20241114,1750,-70.29,20231212,376,38.30,20241114,0.00,N,011300,500,410 억,,735414,N,N,2,N,00,N
20241210,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,41,2,8.58,562263045,1103981,76.47,475,525,475,621,335,478,509.29,0.50,0,293118,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,426,-0.79,1.29,12,1.34,-657.00,402.00,1750,20231212,-70.34,376,20241114,38.03,1716,-69.76,20240115,376,38.03,20241114,1750,-70.34,20231212,376,38.03,20241114,0.00,N,011300,500,410 억,,409734,N,N,2,N,00,N
20241210,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,40,2,8.37,458694184,904944,62.69,475,521,475,621,335,478,506.88,0.50,0,197690,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,425,-0.79,1.29,12,1.10,-657.00,402.00,1750,20231212,-70.40,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,27,2,5.65,422338376,833769,57.76,475,521,475,621,335,478,506.54,0.50,0,182869,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,415,-0.77,1.26,12,1.02,-657.00,402.00,1750,20231212,-71.14,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1750,-71.14,20231212,376,34.31,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,23,2,4.81,412254488,813746,56.37,475,521,475,621,335,478,506.61,0.50,0,178246,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,411,-0.76,1.25,12,0.99,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,34,2,7.11,357811857,705600,48.88,475,521,475,621,335,478,507.10,0.50,0,132368,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,420,-0.78,1.27,12,0.86,-657.00,402.00,1750,20231212,-70.74,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1750,-70.74,20231212,376,36.17,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,516,38,2,7.95,295225351,584564,40.49,475,517,475,621,335,478,505.04,0.50,0,115982,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,424,-0.79,1.28,12,0.71,-657.00,402.00,1750,20231212,-70.51,376,20241114,37.23,1716,-69.93,20240115,376,37.23,20241114,1750,-70.51,20231212,376,37.23,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,510,32,2,6.69,111077715,222690,15.43,475,510,475,621,335,478,498.80,0.50,0,17535,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,419,-0.78,1.27,12,0.27,-657.00,402.00,1750,20231212,-70.86,376,20241114,35.64,1716,-70.28,20240115,376,35.64,20241114,1750,-70.86,20231212,376,35.64,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,486,8,2,1.67,4909267,10279,0.71,475,490,475,621,335,478,477.60,0.50,0,2721,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,399,-0.74,1.21,12,0.01,-657.00,402.00,1750,20231212,-72.23,376,20241114,29.26,1716,-71.68,20240115,376,29.26,20241114,1750,-72.23,20231212,376,29.26,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241209,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,478,-60,5,-11.15,719916881,1437345,57.19,538,538,478,699,377,538,500.85,0.73,0,-194874,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,392,-0.73,1.19,12,1.75,-657.00,402.00,1750,20231212,-72.69,376,20241114,27.13,1716,-72.14,20240115,376,27.13,20241114,1750,-72.69,20231212,376,27.13,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,490,-48,5,-8.92,686700688,1368509,54.45,538,538,480,699,377,538,501.76,0.73,0,-165924,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,402,-0.75,1.22,12,1.67,-657.00,402.00,1750,20231212,-72.00,376,20241114,30.32,1716,-71.45,20240115,376,30.32,20241114,1750,-72.00,20231212,376,30.32,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,488,-50,5,-9.29,658299518,1309959,52.12,538,538,480,699,377,538,502.51,0.73,0,-145948,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,401,-0.74,1.21,12,1.60,-657.00,402.00,1750,20231212,-72.11,376,20241114,29.79,1716,-71.56,20240115,376,29.79,20241114,1750,-72.11,20231212,376,29.79,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,488,-50,5,-9.29,607335924,1204492,47.93,538,538,485,699,377,538,504.20,0.73,0,-133048,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,401,-0.74,1.21,12,1.47,-657.00,402.00,1750,20231212,-72.11,376,20241114,29.79,1716,-71.56,20240115,376,29.79,20241114,1750,-72.11,20231212,376,29.79,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,491,-47,5,-8.74,568600275,1125601,44.79,538,538,485,699,377,538,505.12,0.73,0,-137321,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,403,-0.75,1.22,12,1.37,-657.00,402.00,1750,20231212,-71.94,376,20241114,30.59,1716,-71.39,20240115,376,30.59,20241114,1750,-71.94,20231212,376,30.59,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,497,-41,5,-7.62,430788934,846373,33.68,538,538,495,699,377,538,508.95,0.73,0,-92761,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,408,-0.76,1.24,12,1.03,-657.00,402.00,1750,20231212,-71.60,376,20241114,32.18,1716,-71.04,20240115,376,32.18,20241114,1750,-71.60,20231212,376,32.18,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-38,5,-7.06,344039718,672451,26.76,538,538,498,699,377,538,511.58,0.73,0,-34863,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,410,-0.76,1.24,12,0.82,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,520,-18,5,-3.35,75733656,142829,5.68,538,538,520,699,377,538,530.19,0.73,0,-3093,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,427,-0.79,1.29,12,0.17,-657.00,402.00,1750,20231212,-70.29,376,20241114,38.30,1716,-69.70,20240115,376,38.30,20241114,1750,-70.29,20231212,376,38.30,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241206,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,538,38,2,7.60,1315652987,2482267,98.85,500,560,493,650,350,500,530.02,0.10,0,465134,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,442,-0.82,1.34,12,3.02,-657.00,402.00,1750,20231212,-69.26,376,20241114,43.09,1716,-68.65,20240115,376,43.09,20241114,1750,-69.26,20231212,376,43.09,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,533,33,2,6.60,1258669439,2375646,94.60,500,560,493,650,350,500,529.82,0.10,0,451500,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,438,-0.81,1.33,12,2.89,-657.00,402.00,1750,20231212,-69.54,376,20241114,41.76,1716,-68.94,20240115,376,41.76,20241114,1750,-69.54,20231212,376,41.76,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,531,31,2,6.20,1179464477,2226167,88.65,500,560,493,650,350,500,529.82,0.10,0,402968,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,436,-0.81,1.32,12,2.71,-657.00,402.00,1750,20231212,-69.66,376,20241114,41.22,1716,-69.06,20240115,376,41.22,20241114,1750,-69.66,20231212,376,41.22,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,130249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,533,33,2,6.60,1075942266,2029018,80.80,500,560,493,650,350,500,530.28,0.10,0,367660,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,438,-0.81,1.33,12,2.47,-657.00,402.00,1750,20231212,-69.54,376,20241114,41.76,1716,-68.94,20240115,376,41.76,20241114,1750,-69.54,20231212,376,41.76,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,543,43,2,8.60,807884119,1528301,60.86,500,560,493,650,350,500,528.62,0.10,0,171565,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,446,-0.83,1.35,12,1.86,-657.00,402.00,1750,20231212,-68.97,376,20241114,44.41,1716,-68.36,20240115,376,44.41,20241114,1750,-68.97,20231212,376,44.41,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,5,2,1.00,186018652,369349,14.71,500,510,493,650,350,500,503.64,0.10,0,95392,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,415,-0.77,1.26,12,0.45,-657.00,402.00,1750,20231212,-71.14,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1750,-71.14,20231212,376,34.31,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,508,8,2,1.60,81513320,162833,6.48,500,509,493,650,350,500,500.59,0.10,0,39876,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,417,-0.77,1.26,12,0.20,-657.00,402.00,1750,20231212,-70.97,376,20241114,35.11,1716,-70.40,20240115,376,35.11,20241114,1750,-70.97,20231212,376,35.11,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241206,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,0,3,0.00,2383290,4795,0.19,500,500,493,650,350,500,497.04,0.10,0,-682,558,529,506,477,454,543,491,410,150,500,340,1,1,82082598,410,-0.76,1.24,12,0.01,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,78184,N,N,0,N,00,N
20241205,160245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,8,2,1.63,1264774772,2508353,81.04,492,535,483,639,345,492,504.23,0.19,0,-5259,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,3.06,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,7,2,1.42,1227765192,2434659,78.66,492,535,483,639,345,492,504.29,0.19,0,-4316,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,2.97,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1750,-71.49,20231212,376,32.71,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,8,2,1.63,1115136985,2210812,71.43,492,535,483,639,345,492,504.40,0.19,0,15939,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,2.69,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,26,2,5.28,384186344,772974,24.97,492,519,484,639,345,492,497.02,0.19,0,25300,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,425,-0.79,1.29,12,0.94,-657.00,402.00,1750,20231212,-70.40,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,489,-3,5,-0.61,261317502,527432,17.04,492,519,485,639,345,492,495.45,0.19,0,39384,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,401,-0.74,1.22,12,0.64,-657.00,402.00,1750,20231212,-72.06,376,20241114,30.05,1716,-71.50,20240115,376,30.05,20241114,1750,-72.06,20231212,376,30.05,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,493,1,2,0.20,228708091,460576,14.88,492,519,487,639,345,492,496.57,0.19,0,48169,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,405,-0.75,1.23,12,0.56,-657.00,402.00,1750,20231212,-71.83,376,20241114,31.12,1716,-71.27,20240115,376,31.12,20241114,1750,-71.83,20231212,376,31.12,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,495,3,2,0.61,193150942,388094,12.54,492,519,487,639,345,492,497.69,0.19,0,71290,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,406,-0.75,1.23,12,0.47,-657.00,402.00,1750,20231212,-71.71,376,20241114,31.65,1716,-71.15,20240115,376,31.65,20241114,1750,-71.71,20231212,376,31.65,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241205,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,489,-3,5,-0.61,31125091,63550,2.05,492,495,487,639,345,492,489.77,0.19,0,3902,593,542,517,466,441,530,454,410,147,500,330,1,1,82082598,401,-0.74,1.22,12,0.08,-657.00,402.00,1750,20231212,-72.06,376,20241114,30.05,1716,-71.50,20240115,376,30.05,20241114,1750,-72.06,20231212,376,30.05,20241114,0.00,N,011300,500,410 억,,156507,N,N,0,N,00,N
20241204,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,492,-8,5,-1.60,1613375412,3090033,418.90,562,568,492,650,350,500,523.08,0.47,0,-233626,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,404,-0.75,1.22,12,3.76,-657.00,402.00,1750,20231212,-71.89,376,20241114,30.85,1716,-71.33,20240115,376,30.85,20241114,1750,-71.89,20231212,376,30.85,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,0,3,0.00,1567942977,2998204,406.45,562,568,492,650,350,500,523.73,0.47,0,-233176,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,410,-0.76,1.24,12,3.65,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,1,2,0.20,1470887511,2802294,379.89,562,568,494,650,350,500,525.78,0.47,0,-232225,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,411,-0.76,1.25,12,3.41,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,0,3,0.00,1343179613,2546528,345.22,562,568,494,650,350,500,528.54,0.47,0,-221545,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,410,-0.76,1.24,12,3.10,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,498,-2,5,-0.40,1298106040,2456492,333.01,562,568,494,650,350,500,529.61,0.47,0,-223680,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,409,-0.76,1.24,12,2.99,-657.00,402.00,1750,20231212,-71.54,376,20241114,32.45,1716,-70.98,20240115,376,32.45,20241114,1750,-71.54,20231212,376,32.45,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,11,2,2.20,1200375589,2260976,306.51,562,568,495,650,350,500,532.29,0.47,0,-221600,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,419,-0.78,1.27,12,2.75,-657.00,402.00,1750,20231212,-70.80,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1750,-70.80,20231212,376,35.90,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,100238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,3,2,0.60,1102240488,2068094,280.36,562,568,495,650,350,500,534.59,0.47,0,-201141,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,413,-0.77,1.25,12,2.52,-657.00,402.00,1750,20231212,-71.26,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,385974,N,N,3,N,00,N
20241204,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,0,3,0.00,48430500,96861,13.13,0,0,0,650,350,500,0.00,0.47,0,0,520,509,499,488,478,505,484,410,150,500,340,1,1,82082598,410,-0.76,1.24,12,0.12,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,385974,Y,N,3,N,00,N
20241203,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,10,2,2.04,351740502,704220,121.95,507,510,489,637,343,490,499.47,0.34,0,50570,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,0.86,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,275589,N,N,3,N,00,N
20241203,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,498,8,2,1.63,339203318,679120,117.60,507,510,489,637,343,490,499.47,0.34,0,50648,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,409,-0.76,1.24,12,0.83,-657.00,402.00,1750,20231212,-71.54,376,20241114,32.45,1716,-70.98,20240115,376,32.45,20241114,1750,-71.54,20231212,376,32.45,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,10,2,2.04,331766615,664223,115.02,507,510,489,637,343,490,499.48,0.34,0,47131,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,0.81,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,494,4,2,0.82,307850103,616139,106.69,507,510,489,637,343,490,499.64,0.34,0,49370,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,405,-0.75,1.23,12,0.75,-657.00,402.00,1750,20231212,-71.77,376,20241114,31.38,1716,-71.21,20240115,376,31.38,20241114,1750,-71.77,20231212,376,31.38,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,120304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,493,3,2,0.61,278093429,555662,96.22,507,510,489,637,343,490,500.47,0.34,0,50656,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,405,-0.75,1.23,12,0.68,-657.00,402.00,1750,20231212,-71.83,376,20241114,31.12,1716,-71.27,20240115,376,31.12,20241114,1750,-71.83,20231212,376,31.12,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,13,2,2.65,175498565,348503,60.35,507,510,495,637,343,490,503.58,0.34,0,47845,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,413,-0.77,1.25,12,0.42,-657.00,402.00,1750,20231212,-71.26,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,10,2,2.04,42353910,84481,14.63,507,508,495,637,343,490,501.34,0.34,0,10529,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,410,-0.76,1.24,12,0.10,-657.00,402.00,1750,20231212,-71.43,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241203,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,496,6,2,1.22,11762032,23375,4.05,507,508,495,637,343,490,503.19,0.34,0,-7854,520,505,493,478,466,499,472,410,147,500,330,1,1,82082598,407,-0.75,1.23,12,0.03,-657.00,402.00,1750,20231212,-71.66,376,20241114,31.91,1716,-71.10,20240115,376,31.91,20241114,1750,-71.66,20231212,376,31.91,20241114,0.00,N,011300,500,410 억,,275589,N,N,0,N,00,N
20241202,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,490,-10,5,-2.00,261182856,528660,59.95,500,508,481,650,350,500,494.05,0.24,0,44328,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,402,-0.75,1.22,12,0.64,-657.00,402.00,1750,20231212,-72.00,376,20241114,30.32,1716,-71.45,20240115,376,30.32,20241114,1750,-72.00,20231212,376,30.32,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,484,-16,5,-3.20,219464884,442413,50.17,500,508,484,650,350,500,496.06,0.24,0,48434,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,397,-0.74,1.20,12,0.54,-657.00,402.00,1750,20231212,-72.34,376,20241114,28.72,1716,-71.79,20240115,376,28.72,20241114,1750,-72.34,20231212,376,28.72,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,1,2,0.20,126587030,253420,28.74,500,508,492,650,350,500,499.51,0.24,0,78625,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,411,-0.76,1.25,12,0.31,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,499,-1,5,-0.20,108843586,217803,24.70,500,508,492,650,350,500,499.73,0.24,0,74330,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,410,-0.76,1.24,12,0.27,-657.00,402.00,1750,20231212,-71.49,376,20241114,32.71,1716,-70.92,20240115,376,32.71,20241114,1750,-71.49,20231212,376,32.71,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,3,2,0.60,86416041,172983,19.62,500,508,492,650,350,500,499.56,0.24,0,63508,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,413,-0.77,1.25,12,0.21,-657.00,402.00,1750,20231212,-71.26,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,497,-3,5,-0.60,57566150,115465,13.09,500,508,492,650,350,500,498.56,0.24,0,33364,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,408,-0.76,1.24,12,0.14,-657.00,402.00,1750,20231212,-71.60,376,20241114,32.18,1716,-71.04,20240115,376,32.18,20241114,1750,-71.60,20231212,376,32.18,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,498,-2,5,-0.40,48255311,96776,10.98,500,508,492,650,350,500,498.63,0.24,0,30385,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,409,-0.76,1.24,12,0.12,-657.00,402.00,1750,20231212,-71.54,376,20241114,32.45,1716,-70.98,20240115,376,32.45,20241114,1750,-71.54,20231212,376,32.45,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N
20241202,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,498,-2,5,-0.40,6303158,12804,1.45,500,500,492,650,350,500,492.28,0.24,0,7242,537,518,509,490,481,514,486,410,150,500,340,1,1,82082598,409,-0.76,1.24,12,0.02,-657.00,402.00,1750,20231212,-71.54,376,20241114,32.45,1716,-70.98,20240115,376,32.45,20241114,1750,-71.54,20231212,376,32.45,20241114,0.00,N,011300,500,410 억,,194078,N,N,0,N,00,N