KissMeData/009270/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160249	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1236	-24	5	-1.90	430122079	348332	93.51	1259	1259	1226	1638	882	1260	1234.80	1.16	0	-31494	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1268	21.31	0.49	12	0.34	58.00	2517.00	1511	20231219	-18.20	1152	20240909	7.29	1500	-17.60	20240103	1152	7.29	20240909	1511	-18.20	20231219	1152	7.29	20240909	2.08	N	009270	500	512 억		1188334	N	N	5	N	00	N
3	20241031	150253	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1237	-23	5	-1.83	410946616	332842	89.35	1259	1259	1226	1638	882	1260	1234.66	1.16	0	-29817	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1269	21.33	0.49	12	0.32	58.00	2517.00	1511	20231219	-18.13	1152	20240909	7.38	1500	-17.53	20240103	1152	7.38	20240909	1511	-18.13	20231219	1152	7.38	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
4	20241031	140251	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1237	-23	5	-1.83	349589125	283307	76.05	1259	1259	1226	1638	882	1260	1233.96	1.16	0	-24106	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1269	21.33	0.49	12	0.28	58.00	2517.00	1511	20231219	-18.13	1152	20240909	7.38	1500	-17.53	20240103	1152	7.38	20240909	1511	-18.13	20231219	1152	7.38	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
5	20241031	130252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1238	-22	5	-1.75	341752245	276963	74.35	1259	1259	1226	1638	882	1260	1233.93	1.16	0	-24079	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1270	21.34	0.49	12	0.27	58.00	2517.00	1511	20231219	-18.07	1152	20240909	7.47	1500	-17.47	20240103	1152	7.47	20240909	1511	-18.07	20231219	1152	7.47	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
6	20241031	120252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1233	-27	5	-2.14	334873827	271391	72.85	1259	1259	1226	1638	882	1260	1233.92	1.16	0	-24057	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1265	21.26	0.49	12	0.26	58.00	2517.00	1511	20231219	-18.40	1152	20240909	7.03	1500	-17.80	20240103	1152	7.03	20240909	1511	-18.40	20231219	1152	7.03	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
7	20241031	110254	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1236	-24	5	-1.90	243503450	197378	52.98	1259	1259	1226	1638	882	1260	1233.69	1.16	0	-29066	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1268	21.31	0.49	12	0.19	58.00	2517.00	1511	20231219	-18.20	1152	20240909	7.29	1500	-17.60	20240103	1152	7.29	20240909	1511	-18.20	20231219	1152	7.29	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
8	20241031	100252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1228	-32	5	-2.54	183927533	149177	40.05	1259	1259	1226	1638	882	1260	1232.95	1.16	0	-18468	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1260	21.17	0.49	12	0.15	58.00	2517.00	1511	20231219	-18.73	1152	20240909	6.60	1500	-18.13	20240103	1152	6.60	20240909	1511	-18.73	20231219	1152	6.60	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
9	20241031	090251	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1255	-5	5	-0.40	12740558	10176	2.73	1259	1259	1248	1638	882	1260	1252.02	1.16	0	-239	1284	1271	1262	1249	1240	1278	1256	513	378	500	930	1	1	102586356	1287	21.64	0.50	12	0.01	58.00	2517.00	1511	20231219	-16.94	1152	20240909	8.94	1500	-16.33	20240103	1152	8.94	20240909	1511	-16.94	20231219	1152	8.94	20240909	2.08	N	009270	500	512 억		1188334	N	N	0	N	00	N
10	20241030	160250	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	4	2	0.32	469722908	372515	31.00	1253	1275	1253	1632	880	1256	1260.95	1.14	0	15451	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1293	21.72	0.50	12	0.36	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
11	20241030	150254	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1257	1	2	0.08	445093777	352934	29.37	1253	1275	1253	1632	880	1256	1261.12	1.14	0	24651	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1290	21.67	0.50	12	0.34	58.00	2517.00	1511	20231219	-16.81	1152	20240909	9.11	1500	-16.20	20240103	1152	9.11	20240909	1511	-16.81	20231219	1152	9.11	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
12	20241030	140253	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1258	2	2	0.16	417412956	330873	27.53	1253	1275	1253	1632	880	1256	1261.55	1.14	0	17029	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1291	21.69	0.50	12	0.32	58.00	2517.00	1511	20231219	-16.74	1152	20240909	9.20	1500	-16.13	20240103	1152	9.20	20240909	1511	-16.74	20231219	1152	9.20	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
13	20241030	130253	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1263	7	2	0.56	315209919	249453	20.76	1253	1275	1253	1632	880	1256	1263.60	1.14	0	9916	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1296	21.78	0.50	12	0.24	58.00	2517.00	1511	20231219	-16.41	1152	20240909	9.64	1500	-15.80	20240103	1152	9.64	20240909	1511	-16.41	20231219	1152	9.64	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
14	20241030	120253	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1266	10	2	0.80	300540097	237829	19.79	1253	1275	1253	1632	880	1256	1263.68	1.14	0	8449	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1299	21.83	0.50	12	0.23	58.00	2517.00	1511	20231219	-16.21	1152	20240909	9.90	1500	-15.60	20240103	1152	9.90	20240909	1511	-16.21	20231219	1152	9.90	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
15	20241030	110252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1269	13	2	1.04	281668170	222916	18.55	1253	1275	1253	1632	880	1256	1263.56	1.14	0	8719	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1302	21.88	0.50	12	0.22	58.00	2517.00	1511	20231219	-16.02	1152	20240909	10.16	1500	-15.40	20240103	1152	10.16	20240909	1511	-16.02	20231219	1152	10.16	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
16	20241030	100251	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1272	16	2	1.27	188872739	149626	12.45	1253	1275	1253	1632	880	1256	1262.30	1.14	0	9718	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1305	21.93	0.51	12	0.15	58.00	2517.00	1511	20231219	-15.82	1152	20240909	10.42	1500	-15.20	20240103	1152	10.42	20240909	1511	-15.82	20231219	1152	10.42	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
17	20241030	090252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	4	2	0.32	32745738	26070	2.17	1253	1263	1253	1632	880	1256	1256.07	1.14	0	-1456	1325	1290	1265	1230	1205	1278	1218	513	376	500	920	1	1	102586356	1293	21.72	0.50	12	0.03	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	2.10	N	009270	500	512 억		1172169	N	N	0	N	00	N
18	20241029	160244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1256	-1	5	-0.08	1526602789	1197875	693.58	1258	1300	1240	1634	880	1257	1274.43	1.07	0	64144	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1288	21.66	0.50	12	1.17	58.00	2517.00	1511	20231219	-16.88	1152	20240909	9.03	1500	-16.27	20240103	1152	9.03	20240909	1511	-16.88	20231219	1152	9.03	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
19	20241029	150249	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1251	-6	5	-0.48	1481208138	1161614	672.58	1258	1300	1240	1634	880	1257	1275.13	1.07	0	71196	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1283	21.57	0.50	12	1.13	58.00	2517.00	1511	20231219	-17.21	1152	20240909	8.59	1500	-16.60	20240103	1152	8.59	20240909	1511	-17.21	20231219	1152	8.59	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
20	20241029	140245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	3	2	0.24	1273867544	995719	576.53	1258	1300	1257	1634	880	1257	1279.34	1.07	0	51323	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1293	21.72	0.50	12	0.97	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
21	20241029	130246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1271	14	2	1.11	1201269656	938253	543.25	1258	1300	1258	1634	880	1257	1280.33	1.07	0	51625	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1304	21.91	0.50	12	0.91	58.00	2517.00	1511	20231219	-15.88	1152	20240909	10.33	1500	-15.27	20240103	1152	10.33	20240909	1511	-15.88	20231219	1152	10.33	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
22	20241029	120247	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1276	19	2	1.51	1072641529	837200	484.74	1258	1300	1258	1634	880	1257	1281.22	1.07	0	60206	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1309	22.00	0.51	12	0.82	58.00	2517.00	1511	20231219	-15.55	1152	20240909	10.76	1500	-14.93	20240103	1152	10.76	20240909	1511	-15.55	20231219	1152	10.76	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
23	20241029	110247	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1269	12	2	0.95	988651566	771125	446.49	1258	1300	1258	1634	880	1257	1282.09	1.07	0	64344	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1302	21.88	0.50	12	0.75	58.00	2517.00	1511	20231219	-16.02	1152	20240909	10.16	1500	-15.40	20240103	1152	10.16	20240909	1511	-16.02	20231219	1152	10.16	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
24	20241029	100247	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1277	20	2	1.59	441943741	344552	199.50	1258	1298	1258	1634	880	1257	1282.66	1.07	0	60189	1275	1265	1257	1247	1239	1271	1253	513	377	500	930	1	1	102586356	1310	22.02	0.51	12	0.34	58.00	2517.00	1511	20231219	-15.49	1152	20240909	10.85	1500	-14.87	20240103	1152	10.85	20240909	1511	-15.49	20231219	1152	10.85	20240909	2.04	N	009270	500	512 억		1096110	N	N	25	N	00	N
25	20241028	160244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1257	-5	5	-0.40	216994308	172479	54.77	1255	1267	1249	1640	884	1262	1258.10	1.08	0	-13837	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1290	21.67	0.50	12	0.17	58.00	2517.00	1511	20231219	-16.81	1152	20240909	9.11	1500	-16.20	20240103	1152	9.11	20240909	1511	-16.81	20231219	1152	9.11	20240909	2.03	N	009270	500	512 억		1111149	N	N	25	N	00	N
26	20241028	150245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1256	-6	5	-0.48	198387998	157675	50.07	1255	1267	1249	1640	884	1262	1258.21	1.08	0	-12651	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1288	21.66	0.50	12	0.15	58.00	2517.00	1511	20231219	-16.88	1152	20240909	9.03	1500	-16.27	20240103	1152	9.03	20240909	1511	-16.88	20231219	1152	9.03	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
27	20241028	140247	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1257	-5	5	-0.40	179542307	142657	45.30	1255	1267	1249	1640	884	1262	1258.56	1.08	0	-9726	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1290	21.67	0.50	12	0.14	58.00	2517.00	1511	20231219	-16.81	1152	20240909	9.11	1500	-16.20	20240103	1152	9.11	20240909	1511	-16.81	20231219	1152	9.11	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
28	20241028	130245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1258	-4	5	-0.32	165096252	131160	41.65	1255	1267	1249	1640	884	1262	1258.74	1.08	0	-6433	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1291	21.69	0.50	12	0.13	58.00	2517.00	1511	20231219	-16.74	1152	20240909	9.20	1500	-16.13	20240103	1152	9.20	20240909	1511	-16.74	20231219	1152	9.20	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
29	20241028	120246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1259	-3	5	-0.24	152574735	121191	38.48	1255	1267	1249	1640	884	1262	1258.96	1.08	0	-2377	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1292	21.71	0.50	12	0.12	58.00	2517.00	1511	20231219	-16.68	1152	20240909	9.29	1500	-16.07	20240103	1152	9.29	20240909	1511	-16.68	20231219	1152	9.29	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
30	20241028	110230	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1261	-1	5	-0.08	114921633	91228	28.97	1255	1267	1249	1640	884	1262	1259.72	1.08	0	2102	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1294	21.74	0.50	12	0.09	58.00	2517.00	1511	20231219	-16.55	1152	20240909	9.46	1500	-15.93	20240103	1152	9.46	20240909	1511	-16.55	20231219	1152	9.46	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
31	20241028	100243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	-2	5	-0.16	100724899	79968	25.39	1255	1267	1249	1640	884	1262	1259.57	1.08	0	6384	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1293	21.72	0.50	12	0.08	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
32	20241028	090243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1256	-6	5	-0.48	2264028	1804	0.57	1255	1256	1255	1640	884	1262	1255.00	1.08	0	-189	1284	1272	1254	1242	1224	1279	1249	513	378	500	930	1	1	102586356	1288	21.66	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.88	1152	20240909	9.03	1500	-16.27	20240103	1152	9.03	20240909	1511	-16.88	20231219	1152	9.03	20240909	2.03	N	009270	500	512 억		1111149	N	N	91	N	00	N
33	20241025	160242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1262	12	2	0.96	394557814	314916	160.69	1246	1266	1236	1625	875	1250	1252.90	1.09	0	-11742	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1295	21.76	0.50	12	0.31	58.00	2517.00	1511	20231219	-16.48	1152	20240909	9.55	1500	-15.87	20240103	1152	9.55	20240909	1511	-16.48	20231219	1152	9.55	20240909	1.99	N	009270	500	512 억		1119804	N	N	91	N	00	N
34	20241025	150245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	10	2	0.80	337467331	269618	137.58	1246	1266	1236	1625	875	1250	1251.65	1.09	0	-11651	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1293	21.72	0.50	12	0.26	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
35	20241025	140245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1259	9	2	0.72	262646002	210001	107.16	1246	1266	1236	1625	875	1250	1250.69	1.09	0	-26221	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1292	21.71	0.50	12	0.20	58.00	2517.00	1511	20231219	-16.68	1152	20240909	9.29	1500	-16.07	20240103	1152	9.29	20240909	1511	-16.68	20231219	1152	9.29	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
36	20241025	130246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1266	16	2	1.28	225368927	180383	92.04	1246	1266	1236	1625	875	1250	1249.39	1.09	0	-33174	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1299	21.83	0.50	12	0.18	58.00	2517.00	1511	20231219	-16.21	1152	20240909	9.90	1500	-15.60	20240103	1152	9.90	20240909	1511	-16.21	20231219	1152	9.90	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
37	20241025	120245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1249	-1	5	-0.08	168448408	135085	68.93	1246	1259	1236	1625	875	1250	1246.98	1.09	0	-28333	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1281	21.53	0.50	12	0.13	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
38	20241025	110244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1250	0	3	0.00	155185696	124439	63.50	1246	1259	1236	1625	875	1250	1247.08	1.09	0	-23683	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1282	21.55	0.50	12	0.12	58.00	2517.00	1511	20231219	-17.27	1152	20240909	8.51	1500	-16.67	20240103	1152	8.51	20240909	1511	-17.27	20231219	1152	8.51	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
39	20241025	100245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1252	2	2	0.16	43350466	34644	17.68	1246	1259	1246	1625	875	1250	1251.31	1.09	0	-3583	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1284	21.59	0.50	12	0.03	58.00	2517.00	1511	20231219	-17.14	1152	20240909	8.68	1500	-16.53	20240103	1152	8.68	20240909	1511	-17.14	20231219	1152	8.68	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
40	20241025	090244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1250	0	3	0.00	1259906	1011	0.52	1246	1250	1246	1625	875	1250	1246.20	1.09	0	-91	1270	1259	1248	1237	1226	1265	1243	513	375	500	920	1	1	102586356	1282	21.55	0.50	12	0.00	58.00	2517.00	1511	20231219	-17.27	1152	20240909	8.51	1500	-16.67	20240103	1152	8.51	20240909	1511	-17.27	20231219	1152	8.51	20240909	1.99	N	009270	500	512 억		1119804	N	N	0	N	00	N
41	20241024	160242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1250	0	3	0.00	244136413	195771	52.23	1249	1259	1237	1625	875	1250	1247.05	1.12	0	-15585	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1282	21.55	0.50	12	0.19	58.00	2517.00	1511	20231219	-17.27	1152	20240909	8.51	1500	-16.67	20240103	1152	8.51	20240909	1511	-17.27	20231219	1152	8.51	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
42	20241024	150242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1244	-6	5	-0.48	229552110	184054	49.10	1249	1259	1237	1625	875	1250	1247.20	1.12	0	-14331	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1276	21.45	0.49	12	0.18	58.00	2517.00	1511	20231219	-17.67	1152	20240909	7.99	1500	-17.07	20240103	1152	7.99	20240909	1511	-17.67	20231219	1152	7.99	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
43	20241024	140243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1254	4	2	0.32	178330650	142897	38.12	1249	1259	1237	1625	875	1250	1247.97	1.12	0	-10679	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1286	21.62	0.50	12	0.14	58.00	2517.00	1511	20231219	-17.01	1152	20240909	8.85	1500	-16.40	20240103	1152	8.85	20240909	1511	-17.01	20231219	1152	8.85	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
44	20241024	130244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1247	-3	5	-0.24	164203126	131583	35.11	1249	1259	1237	1625	875	1250	1247.91	1.12	0	-10567	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1279	21.50	0.50	12	0.13	58.00	2517.00	1511	20231219	-17.47	1152	20240909	8.25	1500	-16.87	20240103	1152	8.25	20240909	1511	-17.47	20231219	1152	8.25	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
45	20241024	120243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1248	-2	5	-0.16	144488323	115777	30.89	1249	1259	1237	1625	875	1250	1247.99	1.12	0	-8655	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1280	21.52	0.50	12	0.11	58.00	2517.00	1511	20231219	-17.41	1152	20240909	8.33	1500	-16.80	20240103	1152	8.33	20240909	1511	-17.41	20231219	1152	8.33	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
46	20241024	110244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1248	-2	5	-0.16	139339862	111653	29.79	1249	1259	1237	1625	875	1250	1247.97	1.12	0	-8619	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1280	21.52	0.50	12	0.11	58.00	2517.00	1511	20231219	-17.41	1152	20240909	8.33	1500	-16.80	20240103	1152	8.33	20240909	1511	-17.41	20231219	1152	8.33	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
47	20241024	100243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1254	4	2	0.32	87393617	70083	18.70	1249	1259	1237	1625	875	1250	1247.00	1.12	0	-8801	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1286	21.62	0.50	12	0.07	58.00	2517.00	1511	20231219	-17.01	1152	20240909	8.85	1500	-16.40	20240103	1152	8.85	20240909	1511	-17.01	20231219	1152	8.85	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
48	20241024	090227	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1259	9	2	0.72	286031	229	0.06	1249	1259	1249	1625	875	1250	1249.04	1.12	0	-23	1286	1268	1249	1231	1212	1268	1231	513	375	500	920	1	1	102586356	1292	21.71	0.50	12	0.00	58.00	2517.00	1511	20231219	-16.68	1152	20240909	9.29	1500	-16.07	20240103	1152	9.29	20240909	1511	-16.68	20231219	1152	9.29	20240909	2.00	N	009270	500	512 억		1152188	N	N	0	N	00	N
49	20241023	160244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1250	9	2	0.73	468812032	374795	45.80	1250	1267	1230	1613	869	1241	1250.86	1.13	0	-60650	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1282	21.55	0.50	12	0.37	58.00	2517.00	1511	20231219	-17.27	1152	20240909	8.51	1500	-16.67	20240103	1152	8.51	20240909	1511	-17.27	20231219	1152	8.51	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
50	20241023	150246	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1266	25	2	2.01	404135816	323114	39.48	1250	1267	1230	1613	869	1241	1250.75	1.13	0	-28364	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1299	21.83	0.50	12	0.31	58.00	2517.00	1511	20231219	-16.21	1152	20240909	9.90	1500	-15.60	20240103	1152	9.90	20240909	1511	-16.21	20231219	1152	9.90	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
51	20241023	140248	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1260	19	2	1.53	364083087	291364	35.60	1250	1264	1230	1613	869	1241	1249.58	1.13	0	-29385	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1293	21.72	0.50	12	0.28	58.00	2517.00	1511	20231219	-16.61	1152	20240909	9.38	1500	-16.00	20240103	1152	9.38	20240909	1511	-16.61	20231219	1152	9.38	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
52	20241023	130244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1256	15	2	1.21	303916099	243580	29.76	1250	1258	1230	1613	869	1241	1247.71	1.13	0	-30457	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1288	21.66	0.50	12	0.24	58.00	2517.00	1511	20231219	-16.88	1152	20240909	9.03	1500	-16.27	20240103	1152	9.03	20240909	1511	-16.88	20231219	1152	9.03	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
53	20241023	120242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1252	11	2	0.89	285403494	228795	27.96	1250	1258	1230	1613	869	1241	1247.42	1.13	0	-29256	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1284	21.59	0.50	12	0.22	58.00	2517.00	1511	20231219	-17.14	1152	20240909	8.68	1500	-16.53	20240103	1152	8.68	20240909	1511	-17.14	20231219	1152	8.68	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
54	20241023	110243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1245	4	2	0.32	181164267	145588	17.79	1250	1257	1230	1613	869	1241	1244.36	1.13	0	-19858	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1277	21.47	0.49	12	0.14	58.00	2517.00	1511	20231219	-17.60	1152	20240909	8.07	1500	-17.00	20240103	1152	8.07	20240909	1511	-17.60	20231219	1152	8.07	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
55	20241023	100242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1246	5	2	0.40	82583057	66612	8.14	1250	1250	1230	1613	869	1241	1239.76	1.13	0	-17642	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1278	21.48	0.50	12	0.06	58.00	2517.00	1511	20231219	-17.54	1152	20240909	8.16	1500	-16.93	20240103	1152	8.16	20240909	1511	-17.54	20231219	1152	8.16	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
56	20241023	090242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1243	2	2	0.16	4016243	3213	0.39	1250	1250	1243	1613	869	1241	1250.00	1.13	0	-2081	1312	1276	1244	1208	1176	1294	1226	513	372	500	910	1	1	102586356	1275	21.43	0.49	12	0.00	58.00	2517.00	1511	20231219	-17.74	1152	20240909	7.90	1500	-17.13	20240103	1152	7.90	20240909	1511	-17.74	20231219	1152	7.90	20240909	2.01	N	009270	500	512 억		1158543	N	N	1	N	00	N
57	20241022	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1241	22	2	1.80	1022018457	818349	542.10	1214	1280	1212	1584	854	1219	1248.91	1.06	0	74306	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1273	21.40	0.49	12	0.80	58.00	2517.00	1511	20231219	-17.87	1152	20240909	7.73	1500	-17.27	20240103	1152	7.73	20240909	1511	-17.87	20231219	1152	7.73	20240909	1.98	N	009270	500	512 억		1084285	N	N	1	N	00	N
58	20241022	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1236	17	2	1.39	967681241	774495	513.05	1214	1280	1212	1584	854	1219	1249.44	1.06	0	74303	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1268	21.31	0.49	12	0.75	58.00	2517.00	1511	20231219	-18.20	1152	20240909	7.29	1500	-17.60	20240103	1152	7.29	20240909	1511	-18.20	20231219	1152	7.29	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
59	20241022	140244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1249	30	2	2.46	891841541	713194	472.44	1214	1280	1212	1584	854	1219	1250.49	1.06	0	64441	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1281	21.53	0.50	12	0.70	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
60	20241022	130243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1249	30	2	2.46	808468804	646239	428.09	1214	1280	1212	1584	854	1219	1251.04	1.06	0	61869	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1281	21.53	0.50	12	0.63	58.00	2517.00	1511	20231219	-17.34	1152	20240909	8.42	1500	-16.73	20240103	1152	8.42	20240909	1511	-17.34	20231219	1152	8.42	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
61	20241022	120243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1258	39	2	3.20	753676941	602442	399.08	1214	1280	1212	1584	854	1219	1251.04	1.06	0	61442	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1291	21.69	0.50	12	0.59	58.00	2517.00	1511	20231219	-16.74	1152	20240909	9.20	1500	-16.13	20240103	1152	9.20	20240909	1511	-16.74	20231219	1152	9.20	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
62	20241022	110242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1247	28	2	2.30	600693856	480127	318.05	1214	1280	1212	1584	854	1219	1251.11	1.06	0	49452	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1279	21.50	0.50	12	0.47	58.00	2517.00	1511	20231219	-17.47	1152	20240909	8.25	1500	-16.87	20240103	1152	8.25	20240909	1511	-17.47	20231219	1152	8.25	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
63	20241022	100242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1232	13	2	1.07	93248854	76131	50.43	1214	1233	1212	1584	854	1219	1224.85	1.06	0	-4751	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1264	21.24	0.49	12	0.07	58.00	2517.00	1511	20231219	-18.46	1152	20240909	6.94	1500	-17.87	20240103	1152	6.94	20240909	1511	-18.46	20231219	1152	6.94	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
64	20241022	090242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	-5	5	-0.41	1541785	1270	0.84	1214	1219	1214	1584	854	1219	1214.00	1.06	0	761	1232	1225	1213	1206	1194	1229	1210	513	365	500	900	1	1	102586356	1245	20.93	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	1.98	N	009270	500	512 억		1084285	N	N	21	N	00	N
65	20241021	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1219	9	2	0.74	182890629	150959	94.38	1210	1220	1201	1573	847	1210	1211.51	1.05	0	5258	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1251	21.02	0.48	12	0.15	58.00	2517.00	1511	20231219	-19.32	1152	20240909	5.82	1500	-18.73	20240103	1152	5.82	20240909	1511	-19.32	20231219	1152	5.82	20240909	1.99	N	009270	500	512 억		1073862	N	N	21	N	00	N
66	20241021	150242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	6	2	0.50	172173740	142150	88.87	1210	1220	1201	1573	847	1210	1211.21	1.05	0	5369	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1247	20.97	0.48	12	0.14	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
67	20241021	140242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1211	1	2	0.08	151151915	124851	78.06	1210	1220	1201	1573	847	1210	1210.66	1.05	0	1646	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1242	20.88	0.48	12	0.12	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
68	20241021	130241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1212	2	2	0.17	128116559	105829	66.16	1210	1220	1201	1573	847	1210	1210.60	1.05	0	2362	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1243	20.90	0.48	12	0.10	58.00	2517.00	1511	20231219	-19.79	1152	20240909	5.21	1500	-19.20	20240103	1152	5.21	20240909	1511	-19.79	20231219	1152	5.21	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
69	20241021	120241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	3	2	0.25	109775939	90694	56.70	1210	1220	1201	1573	847	1210	1210.40	1.05	0	3132	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1244	20.91	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
70	20241021	110240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	5	2	0.41	102602371	84779	53.00	1210	1220	1201	1573	847	1210	1210.23	1.05	0	3449	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1246	20.95	0.48	12	0.08	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
71	20241021	100242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	6	2	0.50	68570186	56771	35.49	1210	1220	1201	1573	847	1210	1207.84	1.05	0	3647	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1247	20.97	0.48	12	0.06	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
72	20241021	090240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1208	-2	5	-0.17	5270772	4370	2.73	1210	1210	1204	1573	847	1210	1206.13	1.05	0	2131	1237	1223	1210	1196	1183	1230	1203	513	363	500	890	1	1	102586356	1239	20.83	0.48	12	0.00	58.00	2517.00	1511	20231219	-20.05	1152	20240909	4.86	1500	-19.47	20240103	1152	4.86	20240909	1511	-20.05	20231219	1152	4.86	20240909	1.99	N	009270	500	512 억		1073862	N	N	5	N	00	N
73	20241018	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-2	5	-0.17	192196249	159852	234.02	1209	1224	1197	1575	849	1212	1202.30	1.06	0	-13822	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1241	20.86	0.48	12	0.16	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	2.00	N	009270	500	512 억		1084932	N	N	5	N	00	N
74	20241018	150245	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1203	-9	5	-0.74	163119735	135700	198.66	1209	1224	1197	1575	849	1212	1202.06	1.06	0	-12199	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1234	20.74	0.48	12	0.13	58.00	2517.00	1511	20231219	-20.38	1152	20240909	4.43	1500	-19.80	20240103	1152	4.43	20240909	1511	-20.38	20231219	1152	4.43	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
75	20241018	140249	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-11	5	-0.91	146356359	121764	178.26	1209	1224	1197	1575	849	1212	1201.97	1.06	0	-11278	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
76	20241018	130242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1199	-13	5	-1.07	139444662	116001	169.83	1209	1224	1197	1575	849	1212	1202.10	1.06	0	-9192	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1230	20.67	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.65	1152	20240909	4.08	1500	-20.07	20240103	1152	4.08	20240909	1511	-20.65	20231219	1152	4.08	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
77	20241018	120247	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-11	5	-0.91	131267640	109182	159.84	1209	1224	1197	1575	849	1212	1202.28	1.06	0	-4910	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
78	20241018	110244	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1205	-7	5	-0.58	90791200	75462	110.48	1209	1224	1198	1575	849	1212	1203.14	1.06	0	-3264	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1236	20.78	0.48	12	0.07	58.00	2517.00	1511	20231219	-20.25	1152	20240909	4.60	1500	-19.67	20240103	1152	4.60	20240909	1511	-20.25	20231219	1152	4.60	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
79	20241018	100241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1202	-10	5	-0.83	87522843	72747	106.50	1209	1224	1198	1575	849	1212	1203.11	1.06	0	-2266	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1233	20.72	0.48	12	0.07	58.00	2517.00	1511	20231219	-20.45	1152	20240909	4.34	1500	-19.87	20240103	1152	4.34	20240909	1511	-20.45	20231219	1152	4.34	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
80	20241018	090241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1224	12	2	0.99	60481	50	0.07	1209	1224	1209	1575	849	1212	1209.52	1.06	0	-6	1233	1222	1214	1203	1195	1228	1209	513	363	500	890	1	1	102586356	1256	21.10	0.49	12	0.00	58.00	2517.00	1511	20231219	-18.99	1152	20240909	6.25	1500	-18.40	20240103	1152	6.25	20240909	1511	-18.99	20231219	1152	6.25	20240909	2.00	N	009270	500	512 억		1084932	N	N	21	N	00	N
81	20241017	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1212	0	3	0.00	82708733	68306	56.24	1206	1225	1206	1575	849	1212	1210.86	1.07	0	-17435	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1243	20.90	0.48	12	0.07	58.00	2517.00	1511	20231219	-19.79	1152	20240909	5.21	1500	-19.20	20240103	1152	5.21	20240909	1511	-19.79	20231219	1152	5.21	20240909	1.99	N	009270	500	512 억		1101403	N	N	21	N	00	N
82	20241017	150241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-2	5	-0.17	72729356	60066	49.45	1206	1225	1206	1575	849	1212	1210.82	1.07	0	-14619	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1241	20.86	0.48	12	0.06	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
83	20241017	140240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	1	2	0.08	65868312	54390	44.78	1206	1225	1206	1575	849	1212	1211.04	1.07	0	-12055	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1244	20.91	0.48	12	0.05	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
84	20241017	130241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	1	2	0.08	45642994	37676	31.02	1206	1225	1206	1575	849	1212	1211.46	1.07	0	-8527	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1244	20.91	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
85	20241017	120241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	3	2	0.25	40562755	33480	27.56	1206	1225	1206	1575	849	1212	1211.55	1.07	0	-8114	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1246	20.95	0.48	12	0.03	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
86	20241017	110242	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-2	5	-0.17	27053678	22327	18.38	1206	1225	1206	1575	849	1212	1211.70	1.07	0	-5719	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1241	20.86	0.48	12	0.02	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
87	20241017	100241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	2	2	0.17	15146270	12504	10.29	1206	1225	1206	1575	849	1212	1211.31	1.07	0	-2375	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1245	20.93	0.48	12	0.01	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
88	20241017	090240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1219	7	2	0.58	3908237	3227	2.66	1206	1225	1206	1575	849	1212	1211.11	1.07	0	-769	1227	1219	1212	1204	1197	1223	1208	513	363	500	890	1	1	102586356	1251	21.02	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.32	1152	20240909	5.82	1500	-18.73	20240103	1152	5.82	20240909	1511	-19.32	20231219	1152	5.82	20240909	1.99	N	009270	500	512 억		1101403	N	N	6	N	00	N
89	20241016	160239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1212	-3	5	-0.25	147061262	121462	87.92	1205	1220	1205	1579	851	1215	1210.76	1.08	0	-1639	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1243	20.90	0.48	12	0.12	58.00	2517.00	1511	20231219	-19.79	1152	20240909	5.21	1500	-19.20	20240103	1152	5.21	20240909	1511	-19.79	20231219	1152	5.21	20240909	1.97	N	009270	500	512 억		1106570	N	N	6	N	00	N
90	20241016	150241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	-2	5	-0.16	142538426	117729	85.22	1205	1220	1205	1579	851	1215	1210.73	1.08	0	-2029	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1244	20.91	0.48	12	0.11	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
91	20241016	140241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	1	2	0.08	90363006	74658	54.04	1205	1220	1205	1579	851	1215	1210.36	1.08	0	-5030	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1247	20.97	0.48	12	0.07	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
92	20241016	130240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	-1	5	-0.08	82263435	67983	49.21	1205	1220	1205	1579	851	1215	1210.06	1.08	0	-5331	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1245	20.93	0.48	12	0.07	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
93	20241016	120240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1211	-4	5	-0.33	74559005	61640	44.62	1205	1220	1205	1579	851	1215	1209.59	1.08	0	-911	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1242	20.88	0.48	12	0.06	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
94	20241016	110240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1209	-6	5	-0.49	59058461	48883	35.38	1205	1220	1205	1579	851	1215	1208.16	1.08	0	3648	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1240	20.84	0.48	12	0.05	58.00	2517.00	1511	20231219	-19.99	1152	20240909	4.95	1500	-19.40	20240103	1152	4.95	20240909	1511	-19.99	20231219	1152	4.95	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
95	20241016	100239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-5	5	-0.41	44971989	37218	26.94	1205	1220	1205	1579	851	1215	1208.34	1.08	0	4153	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1241	20.86	0.48	12	0.04	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
96	20241016	090240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1220	5	2	0.41	1233388	1023	0.74	1205	1220	1205	1579	851	1215	1205.66	1.08	0	-162	1240	1227	1216	1203	1192	1234	1210	513	364	500	890	1	1	102586356	1252	21.03	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.26	1152	20240909	5.90	1500	-18.67	20240103	1152	5.90	20240909	1511	-19.26	20231219	1152	5.90	20240909	1.97	N	009270	500	512 억		1106570	N	N	67	N	00	N
97	20241015	160238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	0	3	0.00	167359272	138053	87.48	1205	1229	1205	1579	851	1215	1212.28	1.08	0	-8459	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1246	20.95	0.48	12	0.13	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	1.95	N	009270	500	512 억		1111656	N	N	67	N	00	N
98	20241015	150240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1217	2	2	0.16	142642040	117701	74.58	1205	1229	1205	1579	851	1215	1211.90	1.08	0	-8505	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1248	20.98	0.48	12	0.11	58.00	2517.00	1511	20231219	-19.46	1152	20240909	5.64	1500	-18.87	20240103	1152	5.64	20240909	1511	-19.46	20231219	1152	5.64	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
99	20241015	140241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	1	2	0.08	132893171	109686	69.50	1205	1229	1205	1579	851	1215	1211.58	1.08	0	-7539	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1247	20.97	0.48	12	0.11	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
100	20241015	130240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	0	3	0.00	127236152	105032	66.55	1205	1229	1205	1579	851	1215	1211.40	1.08	0	-6262	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1246	20.95	0.48	12	0.10	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
101	20241015	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	1	2	0.08	112033938	92530	58.63	1205	1229	1205	1579	851	1215	1210.79	1.08	0	-5560	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1247	20.97	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
102	20241015	110240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1214	-1	5	-0.08	80985340	66953	42.43	1205	1229	1205	1579	851	1215	1209.58	1.08	0	-3743	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1245	20.93	0.48	12	0.07	58.00	2517.00	1511	20231219	-19.66	1152	20240909	5.38	1500	-19.07	20240103	1152	5.38	20240909	1511	-19.66	20231219	1152	5.38	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
103	20241015	100241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1207	-8	5	-0.66	70009282	57886	36.68	1205	1229	1205	1579	851	1215	1209.43	1.08	0	-2889	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1238	20.81	0.48	12	0.06	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
104	20241015	090239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-5	5	-0.41	23949629	19864	12.59	1205	1222	1205	1579	851	1215	1205.68	1.08	0	-1205	1233	1224	1217	1208	1201	1220	1204	513	364	500	890	1	1	102586356	1241	20.86	0.48	12	0.02	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.95	N	009270	500	512 억		1111656	N	N	32	N	00	N
105	20241014	160235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1215	8	2	0.66	189328526	155631	86.74	1219	1226	1210	1569	845	1207	1216.54	1.08	0	-7031	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1246	20.95	0.48	12	0.15	58.00	2517.00	1511	20231219	-19.59	1152	20240909	5.47	1500	-19.00	20240103	1152	5.47	20240909	1511	-19.59	20231219	1152	5.47	20240909	1.94	N	009270	500	512 억		1111273	N	N	32	N	00	N
106	20241014	150236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	6	2	0.50	166730999	137038	76.38	1219	1226	1210	1569	845	1207	1216.68	1.08	0	-5314	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1244	20.91	0.48	12	0.13	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
107	20241014	140236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	9	2	0.75	146639721	120455	67.14	1219	1226	1210	1569	845	1207	1217.38	1.08	0	-6770	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1247	20.97	0.48	12	0.12	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
108	20241014	130236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	6	2	0.50	128534425	105530	58.82	1219	1226	1210	1569	845	1207	1217.99	1.08	0	-9286	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1244	20.91	0.48	12	0.10	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
109	20241014	120234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1217	10	2	0.83	111546946	91541	51.02	1219	1226	1210	1569	845	1207	1218.55	1.08	0	-11388	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1248	20.98	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.46	1152	20240909	5.64	1500	-18.87	20240103	1152	5.64	20240909	1511	-19.46	20231219	1152	5.64	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
110	20241014	110235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1216	9	2	0.75	98465960	80789	45.03	1219	1226	1210	1569	845	1207	1218.80	1.08	0	-13543	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1247	20.97	0.48	12	0.08	58.00	2517.00	1511	20231219	-19.52	1152	20240909	5.56	1500	-18.93	20240103	1152	5.56	20240909	1511	-19.52	20231219	1152	5.56	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
111	20241014	100236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1218	11	2	0.91	65816756	53989	30.09	1219	1226	1210	1569	845	1207	1219.08	1.08	0	-16659	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1250	21.00	0.48	12	0.05	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
112	20241014	090237	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1219	12	2	0.99	1223828	1004	0.56	1219	1219	1219	1569	845	1207	1219.00	1.08	0	-150	1235	1220	1209	1194	1183	1228	1202	513	362	500	890	1	1	102586356	1251	21.02	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.32	1152	20240909	5.82	1500	-18.73	20240103	1152	5.82	20240909	1511	-19.32	20231219	1152	5.82	20240909	1.94	N	009270	500	512 억		1111273	N	N	0	N	00	N
113	20241011	160232	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1207	5	2	0.42	217749719	179407	148.60	1202	1224	1198	1562	842	1202	1213.72	1.08	0	5745	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1238	20.81	0.48	12	0.17	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
114	20241011	150234	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1206	4	2	0.33	207530163	170923	141.57	1202	1224	1198	1562	842	1202	1214.17	1.08	0	6776	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1237	20.79	0.48	12	0.17	58.00	2517.00	1511	20231219	-20.19	1152	20240909	4.69	1500	-19.60	20240103	1152	4.69	20240909	1511	-20.19	20231219	1152	4.69	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
115	20241011	140235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	8	2	0.67	192322544	158321	131.14	1202	1224	1198	1562	842	1202	1214.76	1.08	0	11979	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1241	20.86	0.48	12	0.15	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
116	20241011	130236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	11	2	0.92	159059245	130809	108.35	1202	1224	1198	1562	842	1202	1215.97	1.08	0	13702	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1244	20.91	0.48	12	0.13	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
117	20241011	120235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1217	15	2	1.25	145697903	119797	99.23	1202	1224	1198	1562	842	1202	1216.21	1.08	0	14518	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1248	20.98	0.48	12	0.12	58.00	2517.00	1511	20231219	-19.46	1152	20240909	5.64	1500	-18.87	20240103	1152	5.64	20240909	1511	-19.46	20231219	1152	5.64	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
118	20241011	110235	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1218	16	2	1.33	118330543	97276	80.57	1202	1224	1198	1562	842	1202	1216.44	1.08	0	15313	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1250	21.00	0.48	12	0.09	58.00	2517.00	1511	20231219	-19.39	1152	20240909	5.73	1500	-18.80	20240103	1152	5.73	20240909	1511	-19.39	20231219	1152	5.73	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
119	20241011	100240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1222	20	2	1.66	98750782	81222	67.28	1202	1224	1198	1562	842	1202	1215.81	1.08	0	15478	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1254	21.07	0.49	12	0.08	58.00	2517.00	1511	20231219	-19.13	1152	20240909	6.08	1500	-18.53	20240103	1152	6.08	20240909	1511	-19.13	20231219	1152	6.08	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
120	20241011	090236	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1207	5	2	0.42	5319382	4423	3.66	1202	1215	1198	1562	842	1202	1202.66	1.08	0	-45	1222	1211	1204	1193	1186	1208	1190	513	360	500	880	1	1	102586356	1238	20.81	0.48	12	0.00	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.91	N	009270	500	512 억		1111040	N	N	0	N	00	N
121	20241010	160239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1202	-9	5	-0.74	145281950	120731	62.92	1215	1215	1197	1574	848	1211	1203.35	1.11	0	-26619	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1233	20.72	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.45	1152	20240909	4.34	1500	-19.87	20240103	1152	4.34	20240909	1511	-20.45	20231219	1152	4.34	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
122	20241010	150243	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-10	5	-0.83	130223963	108185	56.38	1215	1215	1197	1574	848	1211	1203.72	1.11	0	-23363	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
123	20241010	140241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-10	5	-0.83	106967143	88839	46.30	1215	1215	1197	1574	848	1211	1204.06	1.11	0	-16558	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.09	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
124	20241010	130240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-10	5	-0.83	88543808	73490	38.30	1215	1215	1197	1574	848	1211	1204.84	1.11	0	-9887	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.07	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
125	20241010	120240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1203	-8	5	-0.66	74291582	61614	32.11	1215	1215	1199	1574	848	1211	1205.76	1.11	0	-8759	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1234	20.74	0.48	12	0.06	58.00	2517.00	1511	20231219	-20.38	1152	20240909	4.43	1500	-19.80	20240103	1152	4.43	20240909	1511	-20.38	20231219	1152	4.43	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
126	20241010	110239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1201	-10	5	-0.83	63705966	52806	27.52	1215	1215	1199	1574	848	1211	1206.42	1.11	0	-4806	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1232	20.71	0.48	12	0.05	58.00	2517.00	1511	20231219	-20.52	1152	20240909	4.25	1500	-19.93	20240103	1152	4.25	20240909	1511	-20.52	20231219	1152	4.25	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
127	20241010	100240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1210	-1	5	-0.08	26980820	22298	11.62	1215	1215	1207	1574	848	1211	1210.01	1.11	0	-1929	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1241	20.86	0.48	12	0.02	58.00	2517.00	1511	20231219	-19.92	1152	20240909	5.03	1500	-19.33	20240103	1152	5.03	20240909	1511	-19.92	20231219	1152	5.03	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
128	20241010	090239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1213	2	2	0.17	3109169	2562	1.34	1215	1215	1212	1574	848	1211	1213.57	1.11	0	-302	1223	1216	1204	1197	1185	1220	1201	513	363	500	890	1	1	102586356	1244	20.91	0.48	12	0.00	58.00	2517.00	1511	20231219	-19.72	1152	20240909	5.30	1500	-19.13	20240103	1152	5.30	20240909	1511	-19.72	20231219	1152	5.30	20240909	1.86	N	009270	500	512 억		1142356	N	N	1	N	00	N
129	20241008	160240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1211	15	2	1.25	230990676	191790	142.98	1192	1211	1192	1554	838	1196	1204.39	1.10	0	2803	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1242	20.88	0.48	12	0.19	58.00	2517.00	1511	20231219	-19.85	1152	20240909	5.12	1500	-19.27	20240103	1152	5.12	20240909	1511	-19.85	20231219	1152	5.12	20240909	1.87	N	009270	500	512 억		1125662	N	N	1	N	00	N
130	20241008	150241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1207	11	2	0.92	220511971	183123	136.52	1192	1210	1192	1554	838	1196	1204.17	1.10	0	4827	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1238	20.81	0.48	12	0.18	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
131	20241008	140241	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1206	10	2	0.84	192835213	160175	119.41	1192	1210	1192	1554	838	1196	1203.90	1.10	0	7118	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1237	20.79	0.48	12	0.16	58.00	2517.00	1511	20231219	-20.19	1152	20240909	4.69	1500	-19.60	20240103	1152	4.69	20240909	1511	-20.19	20231219	1152	4.69	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
132	20241008	130240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1205	9	2	0.75	143820485	119550	89.12	1192	1209	1192	1554	838	1196	1203.02	1.10	0	-9841	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1236	20.78	0.48	12	0.12	58.00	2517.00	1511	20231219	-20.25	1152	20240909	4.60	1500	-19.67	20240103	1152	4.60	20240909	1511	-20.25	20231219	1152	4.60	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
133	20241008	120239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1204	8	2	0.67	131946792	109697	81.78	1192	1209	1192	1554	838	1196	1202.83	1.10	0	-6219	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1235	20.76	0.48	12	0.11	58.00	2517.00	1511	20231219	-20.32	1152	20240909	4.51	1500	-19.73	20240103	1152	4.51	20240909	1511	-20.32	20231219	1152	4.51	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
134	20241008	110239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1207	11	2	0.92	120013787	99783	74.39	1192	1209	1192	1554	838	1196	1202.75	1.10	0	2722	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1238	20.81	0.48	12	0.10	58.00	2517.00	1511	20231219	-20.12	1152	20240909	4.77	1500	-19.53	20240103	1152	4.77	20240909	1511	-20.12	20231219	1152	4.77	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
135	20241008	100240	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1206	10	2	0.84	101235761	84201	62.77	1192	1209	1192	1554	838	1196	1202.31	1.10	0	4262	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1237	20.79	0.48	12	0.08	58.00	2517.00	1511	20231219	-20.19	1152	20240909	4.69	1500	-19.60	20240103	1152	4.69	20240909	1511	-20.19	20231219	1152	4.69	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
136	20241008	090239	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1196	0	3	0.00	6892148	5782	4.31	1192	1196	1192	1554	838	1196	1192.00	1.10	0	-731	1208	1202	1190	1184	1172	1205	1187	513	358	500	880	1	1	102586356	1227	20.62	0.48	12	0.01	58.00	2517.00	1511	20231219	-20.85	1152	20240909	3.82	1500	-20.27	20240103	1152	3.82	20240909	1511	-20.85	20231219	1152	3.82	20240909	1.87	N	009270	500	512 억		1125662	N	N	5	N	00	N
137	20241007	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1196	12	2	1.01	159168881	134074	158.59	1182	1196	1178	1539	829	1184	1187.17	1.11	0	-26008	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1227	20.62	0.48	12	0.13	58.00	2517.00	1511	20231219	-20.85	1152	20240909	3.82	1500	-20.27	20240103	1152	3.82	20240909	1511	-20.85	20231219	1152	3.82	20240909	1.85	N	009270	500	512 억		1135045	N	N	5	N	00	N
138	20241007	150237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1189	5	2	0.42	139343412	117406	138.88	1182	1192	1178	1539	829	1184	1186.85	1.11	0	-26726	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1220	20.50	0.47	12	0.11	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
139	20241007	140254	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1192	8	2	0.68	110672013	93278	110.34	1182	1192	1178	1539	829	1184	1186.48	1.11	0	-26974	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1223	20.55	0.47	12	0.09	58.00	2517.00	1511	20231219	-21.11	1152	20240909	3.47	1500	-20.53	20240103	1152	3.47	20240909	1511	-21.11	20231219	1152	3.47	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
140	20241007	130237	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1186	2	2	0.17	65335768	55173	65.26	1182	1189	1178	1539	829	1184	1184.20	1.11	0	-25125	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1217	20.45	0.47	12	0.05	58.00	2517.00	1511	20231219	-21.51	1152	20240909	2.95	1500	-20.93	20240103	1152	2.95	20240909	1511	-21.51	20231219	1152	2.95	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
141	20241007	120302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1186	2	2	0.17	59487273	50246	59.43	1182	1189	1178	1539	829	1184	1183.92	1.11	0	-20699	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1217	20.45	0.47	12	0.05	58.00	2517.00	1511	20231219	-21.51	1152	20240909	2.95	1500	-20.93	20240103	1152	2.95	20240909	1511	-21.51	20231219	1152	2.95	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
142	20241007	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1186	2	2	0.17	51536174	43539	51.50	1182	1189	1178	1539	829	1184	1183.68	1.11	0	-15890	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1217	20.45	0.47	12	0.04	58.00	2517.00	1511	20231219	-21.51	1152	20240909	2.95	1500	-20.93	20240103	1152	2.95	20240909	1511	-21.51	20231219	1152	2.95	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
143	20241007	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1188	4	2	0.34	21014122	17767	21.02	1182	1189	1178	1539	829	1184	1182.76	1.11	0	-10824	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1219	20.48	0.47	12	0.02	58.00	2517.00	1511	20231219	-21.38	1152	20240909	3.12	1500	-20.80	20240103	1152	3.12	20240909	1511	-21.38	20231219	1152	3.12	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
144	20241007	090224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1189	5	2	0.42	677329	573	0.68	1182	1189	1181	1539	829	1184	1182.07	1.11	0	-536	1195	1189	1184	1178	1173	1192	1181	513	355	500	870	1	1	102586356	1220	20.50	0.47	12	0.00	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.85	N	009270	500	512 억		1135045	N	N	0	N	00	N
145	20241004	160227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1184	4	2	0.34	99996290	84540	59.70	1180	1190	1179	1534	826	1180	1182.83	1.13	0	-29025	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1215	20.41	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
146	20241004	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1179	-1	5	-0.08	92499806	78193	55.22	1180	1190	1179	1534	826	1180	1182.97	1.13	0	-28397	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1209	20.33	0.47	12	0.08	58.00	2517.00	1511	20231219	-21.97	1152	20240909	2.34	1500	-21.40	20240103	1152	2.34	20240909	1511	-21.97	20231219	1152	2.34	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
147	20241004	140227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1180	0	3	0.00	77852705	65772	46.44	1180	1190	1179	1534	826	1180	1183.68	1.13	0	-24285	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1211	20.34	0.47	12	0.06	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
148	20241004	130228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1181	1	2	0.08	72935845	61607	43.50	1180	1190	1179	1534	826	1180	1183.89	1.13	0	-21909	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1212	20.36	0.47	12	0.06	58.00	2517.00	1511	20231219	-21.84	1152	20240909	2.52	1500	-21.27	20240103	1152	2.52	20240909	1511	-21.84	20231219	1152	2.52	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
149	20241004	120227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1184	4	2	0.34	62159050	52479	37.06	1180	1190	1179	1534	826	1180	1184.46	1.13	0	-15606	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1215	20.41	0.47	12	0.05	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
150	20241004	110228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1189	9	2	0.76	35346590	29868	21.09	1180	1190	1179	1534	826	1180	1183.43	1.13	0	-8739	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1220	20.50	0.47	12	0.03	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
151	20241004	100227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1184	4	2	0.34	28162865	23823	16.82	1180	1190	1179	1534	826	1180	1182.17	1.13	0	-8382	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1215	20.41	0.47	12	0.02	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
152	20241004	090226	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1190	10	2	0.85	8755661	7400	5.23	1180	1190	1180	1534	826	1180	1183.20	1.13	0	-5165	1208	1194	1185	1171	1162	1189	1166	513	354	500	870	1	1	102586356	1221	20.52	0.47	12	0.01	58.00	2517.00	1511	20231219	-21.24	1152	20240909	3.30	1500	-20.67	20240103	1152	3.30	20240909	1511	-21.24	20231219	1152	3.30	20240909	1.84	N	009270	500	512 억		1157669	N	N	0	N	00	N
153	20241002	160225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1180	-17	5	-1.42	164145976	138609	86.18	1198	1199	1176	1556	838	1197	1184.24	1.18	0	-57940	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1211	20.34	0.47	12	0.14	58.00	2517.00	1511	20231219	-21.91	1152	20240909	2.43	1500	-21.33	20240103	1152	2.43	20240909	1511	-21.91	20231219	1152	2.43	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
154	20241002	150228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1184	-13	5	-1.09	139452594	117689	73.17	1198	1199	1176	1556	838	1197	1184.92	1.18	0	-54422	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1215	20.41	0.47	12	0.11	58.00	2517.00	1511	20231219	-21.64	1152	20240909	2.78	1500	-21.07	20240103	1152	2.78	20240909	1511	-21.64	20231219	1152	2.78	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
155	20241002	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1186	-11	5	-0.92	108798563	91792	57.07	1198	1199	1176	1556	838	1197	1185.27	1.18	0	-52140	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1217	20.45	0.47	12	0.09	58.00	2517.00	1511	20231219	-21.51	1152	20240909	2.95	1500	-20.93	20240103	1152	2.95	20240909	1511	-21.51	20231219	1152	2.95	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
156	20241002	130227	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1194	-3	5	-0.25	86989029	73441	45.66	1198	1199	1176	1556	838	1197	1184.48	1.18	0	-42292	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1225	20.59	0.47	12	0.07	58.00	2517.00	1511	20231219	-20.98	1152	20240909	3.65	1500	-20.40	20240103	1152	3.65	20240909	1511	-20.98	20231219	1152	3.65	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
157	20241002	120225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1187	-10	5	-0.84	79343120	67009	41.66	1198	1199	1176	1556	838	1197	1184.07	1.18	0	-38728	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1218	20.47	0.47	12	0.07	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
158	20241002	110224	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1189	-8	5	-0.67	65153184	55056	34.23	1198	1199	1176	1556	838	1197	1183.40	1.18	0	-33845	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1220	20.50	0.47	12	0.05	58.00	2517.00	1511	20231219	-21.31	1152	20240909	3.21	1500	-20.73	20240103	1152	3.21	20240909	1511	-21.31	20231219	1152	3.21	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
159	20241002	100225	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1183	-14	5	-1.17	51616159	43643	27.14	1198	1199	1176	1556	838	1197	1182.69	1.18	0	-27127	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1214	20.40	0.47	12	0.04	58.00	2517.00	1511	20231219	-21.71	1152	20240909	2.69	1500	-21.13	20240103	1152	2.69	20240909	1511	-21.71	20231219	1152	2.69	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N
160	20241002	090223	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1187	-10	5	-0.84	5376584	4498	2.80	1198	1199	1187	1556	838	1197	1195.33	1.18	0	-2073	1221	1209	1201	1189	1181	1205	1185	513	359	500	880	1	1	102586356	1218	20.47	0.47	12	0.00	58.00	2517.00	1511	20231219	-21.44	1152	20240909	3.04	1500	-20.87	20240103	1152	3.04	20240909	1511	-21.44	20231219	1152	3.04	20240909	1.83	N	009270	500	512 억		1207375	N	N	2	N	00	N