KissMeData/084870/price/prices-20240901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	-13	5	-0.89	50752532	34892	241.89	1444	1475	1444	1895	1021	1458	1454.56	1.64	-996	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	301	4.47	0.48	12	0.17	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
3	20240930	150720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	-13	5	-0.89	48926515	33630	233.14	1444	1475	1444	1895	1021	1458	1454.84	1.64	-531	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	301	4.47	0.48	12	0.16	323.00	3022.00	2435	20231102	-40.66	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2435	-40.66	20231102	1205	19.92	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
4	20240930	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	1	2	0.07	43415127	29818	206.71	1444	1475	1444	1895	1021	1458	1456.00	1.64	-507	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.14	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
5	20240930	130717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1472	14	2	0.96	31223600	21424	148.52	1444	1475	1444	1895	1021	1458	1457.41	1.64	-622	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	307	4.56	0.49	12	0.10	323.00	3022.00	2435	20231102	-39.55	1205	20240805	22.16	1854	-20.60	20240409	1205	22.16	20240805	2435	-39.55	20231102	1205	22.16	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
6	20240930	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1453	-5	5	-0.34	29123424	19992	138.59	1444	1475	1444	1895	1021	1458	1456.75	1.64	-299	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.10	323.00	3022.00	2435	20231102	-40.33	1205	20240805	20.58	1854	-21.63	20240409	1205	20.58	20240805	2435	-40.33	20231102	1205	20.58	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
7	20240930	110712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1454	-4	5	-0.27	21711873	14947	103.62	1444	1460	1444	1895	1021	1458	1452.57	1.64	74	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.29	1205	20240805	20.66	1854	-21.57	20240409	1205	20.66	20240805	2435	-40.29	20231102	1205	20.66	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
8	20240930	100710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	-6	5	-0.41	3580758	2466	17.10	1444	1458	1444	1895	1021	1458	1451.94	1.64	-33	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
9	20240930	090644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	-6	5	-0.41	547928	379	2.63	1444	1455	1444	1895	1021	1458	1444.11	1.64	-4	1490	1473	1456	1439	1422	1482	1448	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.00	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억	341817	N	N	8	N	N
10	20240927	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	12	2	0.83	20951374	14425	132.81	1446	1473	1439	1879	1013	1446	1452.89	1.65	-2761	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.12	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2435	-40.12	20231102	1205	21.00	20240805	0.06	N	084870	500	104 억	344578	N	N	8	N	N
11	20240927	150718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	12	2	0.83	18234357	12544	115.50	1446	1473	1439	1879	1013	1446	1454.26	1.65	-2158	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.06	323.00	3022.00	2435	20231102	-40.12	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2435	-40.12	20231102	1205	21.00	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
12	20240927	140725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	13	2	0.90	15721115	10803	99.47	1446	1473	1446	1879	1013	1446	1456.15	1.65	-1888	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	304	4.52	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
13	20240927	130717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1451	5	2	0.35	15161050	10418	95.92	1446	1473	1446	1879	1013	1446	1456.21	1.65	-1530	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	303	4.49	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.41	1205	20240805	20.41	1854	-21.74	20240409	1205	20.41	20240805	2435	-40.41	20231102	1205	20.41	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
14	20240927	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1463	17	2	1.18	14931256	10260	94.47	1446	1473	1446	1879	1013	1446	1456.24	1.65	-1373	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	305	4.53	0.48	12	0.05	323.00	3022.00	2435	20231102	-39.92	1205	20240805	21.41	1854	-21.09	20240409	1205	21.41	20240805	2435	-39.92	20231102	1205	21.41	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
15	20240927	110717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	18	2	1.24	12755579	8772	80.77	1446	1473	1446	1879	1013	1446	1455.12	1.65	-1126	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	305	4.53	0.48	12	0.04	323.00	3022.00	2435	20231102	-39.88	1205	20240805	21.49	1854	-21.04	20240409	1205	21.49	20240805	2435	-39.88	20231102	1205	21.49	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
16	20240927	100716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1470	24	2	1.66	10008361	6903	63.56	1446	1470	1446	1879	1013	1446	1450.48	1.65	-647	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	307	4.55	0.49	12	0.03	323.00	3022.00	2435	20231102	-39.63	1205	20240805	21.99	1854	-20.71	20240409	1205	21.99	20240805	2435	-39.63	20231102	1205	21.99	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
17	20240927	090717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1446	0	3	0.00	1930410	1335	12.29	1446	1446	1446	1879	1013	1446	1446.00	1.65	-55	1475	1460	1453	1438	1431	1457	1435	104	433	500	950	1	1	20856819	302	4.48	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.62	1205	20240805	20.00	1854	-22.01	20240409	1205	20.00	20240805	2435	-40.62	20231102	1205	20.00	20240805	0.06	N	084870	500	104 억	344578	N	N	7	N	N
18	20240926	160703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1446	-13	5	-0.89	15853866	10861	107.77	1459	1468	1446	1896	1022	1459	1459.80	1.66	-1598	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	302	4.48	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.62	1205	20240805	20.00	1854	-22.01	20240409	1205	20.00	20240805	2435	-40.62	20231102	1205	20.00	20240805	0.06	N	084870	500	104 억	346176	N	N	7	N	N
19	20240926	150704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	-7	5	-0.48	14123234	9665	95.90	1459	1468	1452	1896	1022	1459	1461.61	1.66	-1526	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.37	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2435	-40.37	20231102	1205	20.50	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
20	20240926	140713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	0	3	0.00	12471766	8533	84.67	1459	1468	1459	1896	1022	1459	1462.04	1.66	-1055	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
21	20240926	130712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1462	3	2	0.21	11153830	7635	75.76	1459	1468	1459	1896	1022	1459	1461.25	1.66	-961	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	305	4.53	0.48	12	0.04	323.00	3022.00	2435	20231102	-39.96	1205	20240805	21.33	1854	-21.14	20240409	1205	21.33	20240805	2435	-39.96	20231102	1205	21.33	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
22	20240926	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1468	9	2	0.62	10410086	7126	70.71	1459	1468	1459	1896	1022	1459	1461.25	1.66	-729	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	306	4.54	0.49	12	0.03	323.00	3022.00	2435	20231102	-39.71	1205	20240805	21.83	1854	-20.82	20240409	1205	21.83	20240805	2435	-39.71	20231102	1205	21.83	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
23	20240926	110711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	1	2	0.07	8253533	5653	56.09	1459	1468	1459	1896	1022	1459	1460.32	1.66	-234	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	305	4.52	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.04	1205	20240805	21.16	1854	-21.25	20240409	1205	21.16	20240805	2435	-40.04	20231102	1205	21.16	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
24	20240926	100713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	5	2	0.34	4489510	3074	30.50	1459	1468	1459	1896	1022	1459	1461.49	1.66	106	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	305	4.53	0.48	12	0.01	323.00	3022.00	2435	20231102	-39.88	1205	20240805	21.49	1854	-21.04	20240409	1205	21.49	20240805	2435	-39.88	20231102	1205	21.49	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
25	20240926	090710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	0	3	0.00	2251237	1543	15.31	1459	1459	1459	1896	1022	1459	1459.00	1.66	258	1483	1470	1457	1444	1431	1464	1438	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	346176	N	N	6	N	N
26	20240925	160703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	1	2	0.07	14598227	10029	84.22	1470	1470	1444	1895	1021	1458	1455.25	1.67	-2367	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	348543	N	N	6	N	N
27	20240925	150709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1448	-10	5	-0.69	13803707	9482	79.63	1470	1470	1444	1895	1021	1458	1455.43	1.67	-1940	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	302	4.48	0.48	12	0.05	323.00	3022.00	2435	20231102	-40.53	1205	20240805	20.17	1854	-21.90	20240409	1205	20.17	20240805	2435	-40.53	20231102	1205	20.17	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
28	20240925	140711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1456	-2	5	-0.14	10206678	7003	58.81	1470	1470	1455	1895	1021	1458	1457.35	1.67	-1550	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.21	1205	20240805	20.83	1854	-21.47	20240409	1205	20.83	20240805	2435	-40.21	20231102	1205	20.83	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
29	20240925	130709	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1455	-3	5	-0.21	9467030	6495	54.54	1470	1470	1455	1895	1021	1458	1457.49	1.67	-1301	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	303	4.50	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.25	1205	20240805	20.75	1854	-21.52	20240409	1205	20.75	20240805	2435	-40.25	20231102	1205	20.75	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
30	20240925	120708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1456	-2	5	-0.14	7016560	4811	40.40	1470	1470	1456	1895	1021	1458	1458.60	1.67	-1051	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.21	1205	20240805	20.83	1854	-21.47	20240409	1205	20.83	20240805	2435	-40.21	20231102	1205	20.83	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
31	20240925	110706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	1	2	0.07	4237629	2905	24.40	1470	1470	1458	1895	1021	1458	1459.32	1.67	-475	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
32	20240925	100708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	2	2	0.14	2825317	1937	16.27	1470	1470	1458	1895	1021	1458	1459.78	1.67	-169	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	305	4.52	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.04	1205	20240805	21.16	1854	-21.25	20240409	1205	21.16	20240805	2435	-40.04	20231102	1205	21.16	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
33	20240925	090711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1470	12	2	0.82	1888302	1295	10.88	1470	1470	1470	1895	1021	1458	1470.00	1.67	0	1468	1463	1460	1455	1452	1465	1457	104	437	500	960	1	1	20856819	307	4.55	0.49	12	0.01	323.00	3022.00	2435	20231102	-39.63	1205	20240805	21.99	1854	-20.71	20240409	1205	21.99	20240805	2435	-39.63	20231102	1205	21.99	20240805	0.06	N	084870	500	104 억	348543	N	N	0	N	N
34	20240924	160703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	1	2	0.07	17354850	11898	75.95	1457	1465	1457	1894	1020	1457	1458.72	1.68	-2382	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.06	323.00	3022.00	2435	20231102	-40.12	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2435	-40.12	20231102	1205	21.00	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
35	20240924	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	3	2	0.21	10711834	7343	46.87	1457	1465	1457	1894	1020	1457	1458.94	1.68	-2261	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	305	4.52	0.48	12	0.04	323.00	3022.00	2435	20231102	-40.04	1205	20240805	21.16	1854	-21.25	20240409	1205	21.16	20240805	2435	-40.04	20231102	1205	21.16	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
36	20240924	140704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1462	5	2	0.34	8776793	6017	38.41	1457	1465	1457	1894	1020	1457	1458.85	1.68	-2023	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	305	4.53	0.48	12	0.03	323.00	3022.00	2435	20231102	-39.96	1205	20240805	21.33	1854	-21.14	20240409	1205	21.33	20240805	2435	-39.96	20231102	1205	21.33	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
37	20240924	130704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	3	2	0.21	8294742	5687	36.30	1457	1465	1457	1894	1020	1457	1458.73	1.68	-2023	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	305	4.52	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.04	1205	20240805	21.16	1854	-21.25	20240409	1205	21.16	20240805	2435	-40.04	20231102	1205	21.16	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
38	20240924	120700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1462	5	2	0.34	5928194	4065	25.95	1457	1465	1457	1894	1020	1457	1458.59	1.68	-1075	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	305	4.53	0.48	12	0.02	323.00	3022.00	2435	20231102	-39.96	1205	20240805	21.33	1854	-21.14	20240409	1205	21.33	20240805	2435	-39.96	20231102	1205	21.33	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
39	20240924	110704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	2	2	0.14	5526606	3790	24.19	1457	1465	1457	1894	1020	1457	1458.44	1.68	-857	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.02	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
40	20240924	100703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	2	2	0.14	4150243	2847	18.17	1457	1465	1457	1894	1020	1457	1457.96	1.68	-484	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	304	4.52	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.08	1205	20240805	21.08	1854	-21.31	20240409	1205	21.08	20240805	2435	-40.08	20231102	1205	21.08	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
41	20240924	090704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1457	0	3	0.00	2396807	1645	10.50	1457	1465	1457	1894	1020	1457	1457.04	1.68	-130	1483	1470	1460	1447	1437	1465	1442	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.01	323.00	3022.00	2435	20231102	-40.16	1205	20240805	20.91	1854	-21.41	20240409	1205	20.91	20240805	2435	-40.16	20231102	1205	20.91	20240805	0.06	N	084870	500	104 억	350925	N	N	0	N	N
42	20240923	160701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1457	7	2	0.48	22845002	15666	65.10	1472	1473	1450	1885	1015	1450	1459.13	1.69	-1591	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	304	4.51	0.48	12	0.08	323.00	3022.00	2435	20231102	-40.16	1205	20240805	20.91	1854	-21.41	20240409	1205	20.91	20240805	2435	-40.16	20231102	1205	20.91	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
43	20240923	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1463	13	2	0.90	22586585	15489	64.37	1472	1473	1450	1885	1015	1450	1459.12	1.69	-1502	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	305	4.53	0.48	12	0.07	323.00	3022.00	2435	20231102	-39.92	1205	20240805	21.41	1854	-21.09	20240409	1205	21.41	20240805	2435	-39.92	20231102	1205	21.41	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
44	20240923	140708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	8	2	0.55	22106759	15160	63.00	1472	1473	1450	1885	1015	1450	1459.13	1.69	-1345	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	304	4.51	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.12	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2435	-40.12	20231102	1205	21.00	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
45	20240923	130703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1461	11	2	0.76	21674087	14864	61.77	1472	1473	1450	1885	1015	1450	1459.08	1.69	-1139	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	305	4.52	0.48	12	0.07	323.00	3022.00	2435	20231102	-40.00	1205	20240805	21.24	1854	-21.20	20240409	1205	21.24	20240805	2435	-40.00	20231102	1205	21.24	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
46	20240923	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1462	12	2	0.83	20210531	13862	57.60	1472	1473	1450	1885	1015	1450	1458.95	1.69	-1077	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	305	4.53	0.48	12	0.07	323.00	3022.00	2435	20231102	-39.96	1205	20240805	21.33	1854	-21.14	20240409	1205	21.33	20240805	2435	-39.96	20231102	1205	21.33	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
47	20240923	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1457	7	2	0.48	9495393	6517	27.08	1472	1473	1450	1885	1015	1450	1459.12	1.69	-587	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	304	4.51	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.16	1205	20240805	20.91	1854	-21.41	20240409	1205	20.91	20240805	2435	-40.16	20231102	1205	20.91	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
48	20240923	100702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1460	10	2	0.69	8509198	5840	24.27	1472	1473	1450	1885	1015	1450	1459.50	1.69	-411	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	305	4.52	0.48	12	0.03	323.00	3022.00	2435	20231102	-40.04	1205	20240805	21.16	1854	-21.25	20240409	1205	21.16	20240805	2435	-40.04	20231102	1205	21.16	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
49	20240923	090702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1464	14	2	0.97	3427441	2352	9.77	1472	1473	1450	1885	1015	1450	1470.05	1.69	-187	1492	1470	1442	1420	1392	1482	1432	104	435	500	950	1	1	20856819	305	4.53	0.48	12	0.01	323.00	3022.00	2435	20231102	-39.88	1205	20240805	21.49	1854	-21.04	20240409	1205	21.49	20240805	2435	-39.88	20231102	1205	21.49	20240805	0.06	N	084870	500	104 억	352516	N	N	0	N	N
50	20240913	160628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	1	2	0.07	18002340	13154	99.80	1370	1375	1353	1774	956	1365	1368.58	1.72	-2459	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	285	4.23	0.45	12	0.06	323.00	3022.00	2495	20230907	-45.25	1205	20240805	13.36	1854	-26.32	20240409	1205	13.36	20240805	2435	-43.90	20231102	1205	13.36	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
51	20240913	150633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	-1	5	-0.07	17714142	12943	98.20	1370	1375	1353	1774	956	1365	1368.63	1.72	-2335	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	284	4.22	0.45	12	0.06	323.00	3022.00	2495	20230907	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
52	20240913	140636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	1	2	0.07	14390214	10507	79.72	1370	1375	1359	1774	956	1365	1369.59	1.72	-1668	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	285	4.23	0.45	12	0.05	323.00	3022.00	2495	20230907	-45.25	1205	20240805	13.36	1854	-26.32	20240409	1205	13.36	20240805	2435	-43.90	20231102	1205	13.36	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
53	20240913	130633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	5	2	0.37	14018568	10235	77.66	1370	1375	1359	1774	956	1365	1369.67	1.72	-1403	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	286	4.24	0.45	12	0.05	323.00	3022.00	2495	20230907	-45.09	1205	20240805	13.69	1854	-26.11	20240409	1205	13.69	20240805	2435	-43.74	20231102	1205	13.69	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
54	20240913	120633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	5	2	0.37	13829847	10097	76.61	1370	1375	1359	1774	956	1365	1369.70	1.72	-1277	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	286	4.24	0.45	12	0.05	323.00	3022.00	2495	20230907	-45.09	1205	20240805	13.69	1854	-26.11	20240409	1205	13.69	20240805	2435	-43.74	20231102	1205	13.69	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
55	20240913	110633	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	3	2	0.22	13160300	9607	72.89	1370	1375	1359	1774	956	1365	1369.87	1.72	-1036	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	285	4.24	0.45	12	0.05	323.00	3022.00	2495	20230907	-45.17	1205	20240805	13.53	1854	-26.21	20240409	1205	13.53	20240805	2435	-43.82	20231102	1205	13.53	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
56	20240913	100635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	0	3	0.00	11622029	8481	64.35	1370	1375	1365	1774	956	1365	1370.36	1.72	-772	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	285	4.23	0.45	12	0.04	323.00	3022.00	2495	20230907	-45.29	1205	20240805	13.28	1854	-26.38	20240409	1205	13.28	20240805	2435	-43.94	20231102	1205	13.28	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
57	20240913	090638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	10	2	0.73	3845245	2802	21.26	1370	1375	1370	1774	956	1365	1372.33	1.72	-349	1375	1369	1359	1353	1343	1373	1357	104	409	500	900	1	1	20856819	287	4.26	0.45	12	0.01	323.00	3022.00	2495	20230907	-44.89	1205	20240805	14.11	1854	-25.84	20240409	1205	14.11	20240805	2435	-43.53	20231102	1205	14.11	20240805	0.06	N	084870	500	104 억	359572	N	N	1	N	N
58	20240912	160626	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	16	2	1.19	17870751	13176	36.57	1349	1365	1349	1753	945	1349	1356.42	1.73	-2199	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	285	4.23	0.45	12	0.06	323.00	3022.00	2495	20230906	-45.29	1205	20240805	13.28	1854	-26.38	20240409	1205	13.28	20240805	2435	-43.94	20231102	1205	13.28	20240805	0.06	N	084870	500	104 억	361771	N	N	1	N	N
59	20240912	150631	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	15	2	1.11	16806070	12396	34.40	1349	1365	1349	1753	945	1349	1355.87	1.73	-2034	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	284	4.22	0.45	12	0.06	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
60	20240912	140634	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	15	2	1.11	16045067	11838	32.85	1349	1365	1349	1753	945	1349	1355.49	1.73	-1819	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	284	4.22	0.45	12	0.06	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
61	20240912	130630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	15	2	1.11	14102493	10414	28.90	1349	1365	1349	1753	945	1349	1354.29	1.73	-1340	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	284	4.22	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
62	20240912	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	15	2	1.11	13786456	10182	28.26	1349	1365	1349	1753	945	1349	1354.10	1.73	-1109	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	284	4.22	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
63	20240912	110628	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	9	2	0.67	12987828	9596	26.63	1349	1365	1349	1753	945	1349	1353.56	1.73	-938	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	283	4.20	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.57	1205	20240805	12.70	1854	-26.75	20240409	1205	12.70	20240805	2435	-44.23	20231102	1205	12.70	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
64	20240912	100629	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	15	2	1.11	4490468	3317	9.21	1349	1365	1349	1753	945	1349	1354.07	1.73	-432	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	284	4.22	0.45	12	0.02	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2435	-43.98	20231102	1205	13.20	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
65	20240912	090630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	6	2	0.44	1776383	1315	3.65	1349	1360	1349	1753	945	1349	1351.19	1.73	-90	1521	1435	1376	1290	1231	1478	1333	104	404	500	890	1	1	20856819	283	4.20	0.45	12	0.01	323.00	3022.00	2495	20230906	-45.69	1205	20240805	12.45	1854	-26.91	20240409	1205	12.45	20240805	2435	-44.35	20231102	1205	12.45	20240805	0.06	N	084870	500	104 억	361771	N	N	0	N	N
66	20240911	160616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	14	2	1.05	49331261	36034	238.62	1330	1462	1317	1735	935	1335	1369.94	1.74	-1711	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	281	4.18	0.45	12	0.17	323.00	3022.00	2495	20230906	-45.93	1205	20240805	11.95	1854	-27.24	20240409	1205	11.95	20240805	2435	-44.60	20231102	1205	11.95	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
67	20240911	150621	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	7	2	0.52	47841597	34929	231.30	1330	1462	1317	1735	935	1335	1370.41	1.74	-1554	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	280	4.15	0.44	12	0.17	323.00	3022.00	2495	20230906	-46.21	1205	20240805	11.37	1854	-27.62	20240409	1205	11.37	20240805	2435	-44.89	20231102	1205	11.37	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
68	20240911	140620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	11	2	0.82	46891033	34222	226.62	1330	1462	1317	1735	935	1335	1370.96	1.74	-1091	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	281	4.17	0.45	12	0.16	323.00	3022.00	2495	20230906	-46.05	1205	20240805	11.70	1854	-27.40	20240409	1205	11.70	20240805	2435	-44.72	20231102	1205	11.70	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
69	20240911	130619	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	8	2	0.60	44848963	32700	216.54	1330	1462	1317	1735	935	1335	1372.35	1.74	-1034	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	280	4.16	0.44	12	0.16	323.00	3022.00	2495	20230906	-46.17	1205	20240805	11.45	1854	-27.56	20240409	1205	11.45	20240805	2435	-44.85	20231102	1205	11.45	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
70	20240911	120624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	2	2	0.15	5609677	4205	27.85	1330	1344	1317	1735	935	1335	1333.85	1.74	-268	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	279	4.14	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.41	1205	20240805	10.95	1854	-27.89	20240409	1205	10.95	20240805	2435	-45.09	20231102	1205	10.95	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
71	20240911	110615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	8	2	0.60	5192565	3894	25.79	1330	1344	1317	1735	935	1335	1333.13	1.74	-191	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	280	4.16	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.17	1205	20240805	11.45	1854	-27.56	20240409	1205	11.45	20240805	2435	-44.85	20231102	1205	11.45	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
72	20240911	100615	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	0	3	0.00	4169936	3132	20.74	1330	1335	1317	1735	935	1335	1330.32	1.74	439	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	278	4.13	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.49	1205	20240805	10.79	1854	-27.99	20240409	1205	10.79	20240805	2435	-45.17	20231102	1205	10.79	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
73	20240911	090625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1318	-17	5	-1.27	2441816	1835	12.15	1330	1330	1317	1735	935	1335	1327.89	1.74	-121	1373	1354	1322	1303	1271	1360	1309	104	400	500	880	1	1	20856819	275	4.08	0.44	12	0.01	323.00	3022.00	2495	20230906	-47.17	1205	20240805	9.38	1854	-28.91	20240409	1205	9.38	20240805	2435	-45.87	20231102	1205	9.38	20240805	0.07	N	084870	500	104 억	363443	N	N	0	N	N
74	20240910	160618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-14	5	-1.04	20054844	15101	86.51	1335	1341	1290	1753	945	1349	1328.05	1.75	-1756	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	278	4.13	0.44	12	0.07	323.00	3022.00	2495	20230906	-46.49	1205	20240805	10.79	1854	-27.99	20240409	1205	10.79	20240805	2435	-45.17	20231102	1205	10.79	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
75	20240910	150622	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-14	5	-1.04	18904699	14239	81.58	1335	1341	1290	1753	945	1349	1327.67	1.75	-1242	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	278	4.13	0.44	12	0.07	323.00	3022.00	2495	20230906	-46.49	1205	20240805	10.79	1854	-27.99	20240409	1205	10.79	20240805	2435	-45.17	20231102	1205	10.79	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
76	20240910	140618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-8	5	-0.59	18644521	14044	80.46	1335	1341	1290	1753	945	1349	1327.58	1.75	-1141	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	280	4.15	0.44	12	0.07	323.00	3022.00	2495	20230906	-46.25	1205	20240805	11.29	1854	-27.67	20240409	1205	11.29	20240805	2435	-44.93	20231102	1205	11.29	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
77	20240910	130618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-12	5	-0.89	13347519	10081	57.75	1335	1340	1290	1753	945	1349	1324.03	1.75	-974	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	279	4.14	0.44	12	0.05	323.00	3022.00	2495	20230906	-46.41	1205	20240805	10.95	1854	-27.89	20240409	1205	10.95	20240805	2435	-45.09	20231102	1205	10.95	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
78	20240910	120617	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1327	-22	5	-1.63	11503845	8695	49.81	1335	1340	1290	1753	945	1349	1323.04	1.75	-607	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	277	4.11	0.44	12	0.04	323.00	3022.00	2495	20230906	-46.81	1205	20240805	10.12	1854	-28.43	20240409	1205	10.12	20240805	2435	-45.50	20231102	1205	10.12	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
79	20240910	110616	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1322	-27	5	-2.00	10331450	7810	44.74	1335	1340	1290	1753	945	1349	1322.85	1.75	-516	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	276	4.09	0.44	12	0.04	323.00	3022.00	2495	20230906	-47.01	1205	20240805	9.71	1854	-28.69	20240409	1205	9.71	20240805	2435	-45.71	20231102	1205	9.71	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
80	20240910	100620	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-12	5	-0.89	8609166	6502	37.25	1335	1340	1290	1753	945	1349	1324.08	1.75	-19	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	279	4.14	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.41	1205	20240805	10.95	1854	-27.89	20240409	1205	10.95	20240805	2435	-45.09	20231102	1205	10.95	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
81	20240910	090618	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	-17	5	-1.26	6926113	5243	30.04	1335	1340	1290	1753	945	1349	1321.02	1.75	73	1406	1377	1335	1306	1264	1392	1321	104	404	500	890	1	1	20856819	278	4.12	0.44	12	0.03	323.00	3022.00	2495	20230906	-46.61	1205	20240805	10.54	1854	-28.16	20240409	1205	10.54	20240805	2435	-45.30	20231102	1205	10.54	20240805	0.07	N	084870	500	104 억	365227	N	N	0	N	N
82	20240909	160606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	0	3	0.00	23368337	17455	73.64	1342	1364	1293	1753	945	1349	1338.72	1.76	-2609	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	281	4.18	0.45	12	0.08	323.00	3022.00	2495	20230906	-45.93	1205	20240805	11.95	1854	-27.24	20240409	1205	11.95	20240805	2435	-44.60	20231102	1205	11.95	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
83	20240909	150609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-13	5	-0.96	21872985	16342	68.94	1342	1364	1293	1753	945	1349	1338.43	1.76	-2349	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	279	4.14	0.44	12	0.08	323.00	3022.00	2495	20230906	-46.45	1205	20240805	10.87	1854	-27.94	20240409	1205	10.87	20240805	2435	-45.13	20231102	1205	10.87	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
84	20240909	140613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-2	5	-0.15	20336777	15200	64.13	1342	1364	1293	1753	945	1349	1337.93	1.76	-1969	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	281	4.17	0.45	12	0.07	323.00	3022.00	2495	20230906	-46.01	1205	20240805	11.78	1854	-27.35	20240409	1205	11.78	20240805	2435	-44.68	20231102	1205	11.78	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
85	20240909	130610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	0	3	0.00	15221443	11410	48.14	1342	1364	1293	1753	945	1349	1334.01	1.76	-1465	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	281	4.18	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.93	1205	20240805	11.95	1854	-27.24	20240409	1205	11.95	20240805	2435	-44.60	20231102	1205	11.95	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
86	20240909	120608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	1	2	0.07	13161392	9887	41.71	1342	1357	1293	1753	945	1349	1331.13	1.76	-1306	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	282	4.18	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.89	1205	20240805	12.03	1854	-27.18	20240409	1205	12.03	20240805	2435	-44.56	20231102	1205	12.03	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
87	20240909	110608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-14	5	-1.04	11556303	8698	36.70	1342	1342	1293	1753	945	1349	1328.55	1.76	-1097	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	278	4.13	0.44	12	0.04	323.00	3022.00	2495	20230906	-46.49	1205	20240805	10.79	1854	-27.99	20240409	1205	10.79	20240805	2435	-45.17	20231102	1205	10.79	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
88	20240909	100613	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-24	5	-1.78	6137623	4624	19.51	1342	1342	1293	1753	945	1349	1327.21	1.76	-506	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	276	4.10	0.44	12	0.02	323.00	3022.00	2495	20230906	-46.89	1205	20240805	9.96	1854	-28.53	20240409	1205	9.96	20240805	2435	-45.59	20231102	1205	9.96	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
89	20240909	090606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-9	5	-0.67	2256470	1682	7.10	1342	1342	1340	1753	945	1349	1341.41	1.76	-163	1487	1418	1371	1302	1255	1394	1278	104	404	500	890	1	1	20856819	279	4.15	0.44	12	0.01	323.00	3022.00	2495	20230906	-46.29	1205	20240805	11.20	1854	-27.72	20240409	1205	11.20	20240805	2435	-44.97	20231102	1205	11.20	20240805	0.08	N	084870	500	104 억	367879	N	N	0	N	N
90	20240906	160600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	-21	5	-1.53	32394435	23703	64.99	1364	1440	1324	1781	959	1370	1366.64	1.77	-1153	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	281	4.18	0.45	12	0.11	323.00	3022.00	2495	20230906	-45.93	1205	20240805	11.95	1854	-27.24	20240409	1205	11.95	20240805	2495	-45.93	20230906	1205	11.95	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
91	20240906	150609	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	-3	5	-0.22	30444863	22251	61.01	1364	1440	1324	1781	959	1370	1368.22	1.77	-1161	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	285	4.23	0.45	12	0.11	323.00	3022.00	2495	20230906	-45.21	1205	20240805	13.44	1854	-26.27	20240409	1205	13.44	20240805	2495	-45.21	20230906	1205	13.44	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
92	20240906	140612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	6	2	0.44	21147255	15400	42.22	1364	1440	1344	1781	959	1370	1373.27	1.77	-1407	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	287	4.26	0.46	12	0.07	323.00	3022.00	2495	20230906	-44.85	1205	20240805	14.19	1854	-25.78	20240409	1205	14.19	20240805	2495	-44.85	20230906	1205	14.19	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
93	20240906	130608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	0	3	0.00	20830768	15169	41.59	1364	1440	1344	1781	959	1370	1373.32	1.77	-1323	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	286	4.24	0.45	12	0.07	323.00	3022.00	2495	20230906	-45.09	1205	20240805	13.69	1854	-26.11	20240409	1205	13.69	20240805	2495	-45.09	20230906	1205	13.69	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
94	20240906	120610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	10	2	0.73	18601124	13544	37.13	1364	1440	1344	1781	959	1370	1373.47	1.77	-1612	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	288	4.27	0.46	12	0.06	323.00	3022.00	2495	20230906	-44.69	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2495	-44.69	20230906	1205	14.52	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
95	20240906	110612	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	0	3	0.00	13046736	9506	26.06	1364	1440	1344	1781	959	1370	1372.56	1.77	-967	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	286	4.24	0.45	12	0.05	323.00	3022.00	2495	20230906	-45.09	1205	20240805	13.69	1854	-26.11	20240409	1205	13.69	20240805	2495	-45.09	20230906	1205	13.69	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
96	20240906	100606	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	-6	5	-0.44	9951088	7225	19.81	1364	1440	1356	1781	959	1370	1377.66	1.77	-396	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	284	4.22	0.45	12	0.03	323.00	3022.00	2495	20230906	-45.33	1205	20240805	13.20	1854	-26.43	20240409	1205	13.20	20240805	2495	-45.33	20230906	1205	13.20	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
97	20240906	090610	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1380	10	2	0.73	6882562	4967	13.62	1364	1440	1356	1781	959	1370	1386.75	1.77	-252	1439	1404	1387	1352	1335	1396	1344	104	411	500	900	1	1	20856819	288	4.27	0.46	12	0.02	323.00	3022.00	2495	20230906	-44.69	1205	20240805	14.52	1854	-25.57	20240409	1205	14.52	20240805	2495	-44.69	20230906	1205	14.52	20240805	0.14	N	084870	500	104 억	369108	N	N	0	N	N
98	20240905	160600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-66	5	-4.60	50975813	36464	344.94	1421	1422	1370	1866	1006	1436	1397.82	1.78	-2243	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	286	4.24	0.45	12	0.17	323.00	3022.00	2495	20230906	-45.09	1205	20240805	13.69	1854	-26.11	20240409	1205	13.69	20240805	2495	-45.09	20230906	1205	13.69	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
99	20240905	150608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-42	5	-2.92	48654349	34770	328.92	1421	1422	1377	1866	1006	1436	1399.16	1.78	-1509	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	291	4.32	0.46	12	0.17	323.00	3022.00	2495	20230906	-44.13	1205	20240805	15.68	1854	-24.81	20240409	1205	15.68	20240805	2495	-44.13	20230906	1205	15.68	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
100	20240905	140605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	-42	5	-2.92	34407921	24457	231.36	1421	1422	1389	1866	1006	1436	1406.69	1.78	-283	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	291	4.32	0.46	12	0.12	323.00	3022.00	2495	20230906	-44.13	1205	20240805	15.68	1854	-24.81	20240409	1205	15.68	20240805	2495	-44.13	20230906	1205	15.68	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
101	20240905	130608	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-25	5	-1.74	33077295	23504	222.34	1421	1422	1393	1866	1006	1436	1407.12	1.78	82	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	294	4.37	0.47	12	0.11	323.00	3022.00	2495	20230906	-43.45	1205	20240805	17.10	1854	-23.89	20240409	1205	17.10	20240805	2495	-43.45	20230906	1205	17.10	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
102	20240905	120605	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1413	-23	5	-1.60	11635470	8233	77.88	1421	1422	1393	1866	1006	1436	1412.85	1.78	331	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	295	4.37	0.47	12	0.04	323.00	3022.00	2495	20230906	-43.37	1205	20240805	17.26	1854	-23.79	20240409	1205	17.26	20240805	2495	-43.37	20230906	1205	17.26	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
103	20240905	110602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1414	-22	5	-1.53	10919092	7726	73.09	1421	1422	1393	1866	1006	1436	1412.84	1.78	618	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	295	4.38	0.47	12	0.04	323.00	3022.00	2495	20230906	-43.33	1205	20240805	17.34	1854	-23.73	20240409	1205	17.34	20240805	2495	-43.33	20230906	1205	17.34	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
104	20240905	100602	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1417	-19	5	-1.32	10415693	7370	69.72	1421	1422	1393	1866	1006	1436	1412.78	1.78	972	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	296	4.39	0.47	12	0.04	323.00	3022.00	2495	20230906	-43.21	1205	20240805	17.59	1854	-23.57	20240409	1205	17.59	20240805	2495	-43.21	20230906	1205	17.59	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
105	20240905	090607	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1410	-26	5	-1.81	4428183	3143	29.73	1421	1422	1393	1866	1006	1436	1407.54	1.78	1659	1470	1452	1439	1421	1408	1446	1415	104	430	500	940	1	1	20856819	294	4.37	0.47	12	0.02	323.00	3022.00	2495	20230906	-43.49	1205	20240805	17.01	1854	-23.95	20240409	1205	17.01	20240805	2495	-43.49	20230906	1205	17.01	20240805	0.14	N	084870	500	104 억	371386	N	N	0	N	N
106	20240904	160554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1436	-21	5	-1.44	15287633	10571	43.49	1448	1457	1426	1894	1020	1457	1444.69	1.79	-2537	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	300	4.45	0.48	12	0.05	323.00	3022.00	2495	20230906	-42.44	1205	20240805	19.17	1854	-22.55	20240409	1205	19.17	20240805	2495	-42.44	20230906	1205	19.17	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
107	20240904	150559	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	-24	5	-1.65	14731901	10184	41.89	1448	1457	1426	1894	1020	1457	1445.07	1.79	-2452	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	299	4.44	0.47	12	0.05	323.00	3022.00	2495	20230906	-42.57	1205	20240805	18.92	1854	-22.71	20240409	1205	18.92	20240805	2495	-42.57	20230906	1205	18.92	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
108	20240904	140600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1426	-31	5	-2.13	13939991	9631	39.62	1448	1457	1426	1894	1020	1457	1445.93	1.79	-1982	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	297	4.41	0.47	12	0.05	323.00	3022.00	2495	20230906	-42.85	1205	20240805	18.34	1854	-23.09	20240409	1205	18.34	20240805	2495	-42.85	20230906	1205	18.34	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
109	20240904	130600	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1441	-16	5	-1.10	11317655	7811	32.13	1448	1457	1440	1894	1020	1457	1447.35	1.79	-1332	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	301	4.46	0.48	12	0.04	323.00	3022.00	2495	20230906	-42.24	1205	20240805	19.59	1854	-22.28	20240409	1205	19.59	20240805	2495	-42.24	20230906	1205	19.59	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
110	20240904	120556	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1441	-16	5	-1.10	10929367	7542	31.03	1448	1457	1440	1894	1020	1457	1447.52	1.79	-1172	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	301	4.46	0.48	12	0.04	323.00	3022.00	2495	20230906	-42.24	1205	20240805	19.59	1854	-22.28	20240409	1205	19.59	20240805	2495	-42.24	20230906	1205	19.59	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
111	20240904	110555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1441	-16	5	-1.10	10635788	7339	30.19	1448	1457	1440	1894	1020	1457	1447.57	1.79	-984	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	301	4.46	0.48	12	0.04	323.00	3022.00	2495	20230906	-42.24	1205	20240805	19.59	1854	-22.28	20240409	1205	19.59	20240805	2495	-42.24	20230906	1205	19.59	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
112	20240904	100558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1440	-17	5	-1.17	9859081	6800	27.97	1448	1457	1440	1894	1020	1457	1448.21	1.79	-448	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	300	4.46	0.48	12	0.03	323.00	3022.00	2495	20230906	-42.28	1205	20240805	19.50	1854	-22.33	20240409	1205	19.50	20240805	2495	-42.28	20230906	1205	19.50	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
113	20240904	090558	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1456	-1	5	-0.07	3904780	2688	11.06	1448	1456	1448	1894	1020	1457	1448.72	1.79	-1	1473	1465	1452	1444	1431	1469	1448	104	437	500	960	1	1	20856819	304	4.51	0.48	12	0.01	323.00	3022.00	2495	20230906	-41.64	1205	20240805	20.83	1854	-21.47	20240409	1205	20.83	20240805	2495	-41.64	20230906	1205	20.83	20240805	0.17	N	084870	500	104 억	373918	N	N	4	N	N
114	20240903	160550	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1457	11	2	0.76	35334710	24309	52.09	1446	1460	1439	1879	1013	1446	1453.56	1.81	-2677	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.12	323.00	3022.00	2495	20230906	-41.60	1205	20240805	20.91	1854	-21.41	20240409	1205	20.91	20240805	2495	-41.60	20230906	1205	20.91	20240805	0.17	N	084870	500	104 억	376595	N	N	4	N	N
115	20240903	150554	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	6	2	0.41	32387263	22286	47.76	1446	1460	1439	1879	1013	1446	1453.26	1.81	-2677	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	303	4.50	0.48	12	0.11	323.00	3022.00	2495	20230906	-41.80	1205	20240805	20.50	1854	-21.68	20240409	1205	20.50	20240805	2495	-41.80	20230906	1205	20.50	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
116	20240903	140557	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	12	2	0.83	26433730	18197	38.99	1446	1460	1439	1879	1013	1446	1452.64	1.81	-1840	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.09	323.00	3022.00	2495	20230906	-41.56	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2495	-41.56	20230906	1205	21.00	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
117	20240903	130555	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1454	8	2	0.55	25493713	17551	37.61	1446	1460	1439	1879	1013	1446	1452.55	1.81	-1370	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	303	4.50	0.48	12	0.08	323.00	3022.00	2495	20230906	-41.72	1205	20240805	20.66	1854	-21.57	20240409	1205	20.66	20240805	2495	-41.72	20230906	1205	20.66	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
118	20240903	120548	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1457	11	2	0.76	24511438	16877	36.17	1446	1460	1439	1879	1013	1446	1452.36	1.81	-1061	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.08	323.00	3022.00	2495	20230906	-41.60	1205	20240805	20.91	1854	-21.41	20240409	1205	20.91	20240805	2495	-41.60	20230906	1205	20.91	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
119	20240903	110547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1458	12	2	0.83	15724362	10848	23.25	1446	1459	1439	1879	1013	1446	1449.52	1.81	-660	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	304	4.51	0.48	12	0.05	323.00	3022.00	2495	20230906	-41.56	1205	20240805	21.00	1854	-21.36	20240409	1205	21.00	20240805	2495	-41.56	20230906	1205	21.00	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
120	20240903	100547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1447	1	2	0.07	12522369	8648	18.53	1446	1459	1439	1879	1013	1446	1448.01	1.81	-304	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	302	4.48	0.48	12	0.04	323.00	3022.00	2495	20230906	-42.00	1205	20240805	20.08	1854	-21.95	20240409	1205	20.08	20240805	2495	-42.00	20230906	1205	20.08	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
121	20240903	090548	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1454	8	2	0.55	2294739	1587	3.40	1446	1454	1439	1879	1013	1446	1445.96	1.81	-152	1503	1474	1442	1413	1381	1489	1428	104	433	500	950	1	1	20856819	303	4.50	0.48	12	0.01	323.00	3022.00	2495	20230906	-41.72	1205	20240805	20.66	1854	-21.57	20240409	1205	20.66	20240805	2495	-41.72	20230906	1205	20.66	20240805	0.17	N	084870	500	104 억	376595	N	N	1	N	N
122	20240902	160543	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1446	27	2	1.90	67766610	46665	207.49	1419	1471	1410	1844	994	1419	1452.28	1.81	-3661	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	302	4.48	0.48	12	0.22	323.00	3022.00	2495	20230906	-42.04	1205	20240805	20.00	1854	-22.01	20240409	1205	20.00	20240805	2495	-42.04	20230906	1205	20.00	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
123	20240902	150553	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1449	30	2	2.11	62171875	42796	190.29	1419	1471	1410	1844	994	1419	1452.78	1.81	-3525	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	302	4.49	0.48	12	0.21	323.00	3022.00	2495	20230906	-41.92	1205	20240805	20.25	1854	-21.84	20240409	1205	20.25	20240805	2495	-41.92	20230906	1205	20.25	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
124	20240902	140551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	25	2	1.76	57009884	39219	174.38	1419	1471	1410	1844	994	1419	1453.66	1.81	-3113	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	301	4.47	0.48	12	0.19	323.00	3022.00	2495	20230906	-42.12	1205	20240805	19.83	1854	-22.11	20240409	1205	19.83	20240805	2495	-42.12	20230906	1205	19.83	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
125	20240902	130547	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1449	30	2	2.11	51701416	35525	157.96	1419	1471	1410	1844	994	1419	1455.39	1.81	-3172	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	302	4.49	0.48	12	0.17	323.00	3022.00	2495	20230906	-41.92	1205	20240805	20.25	1854	-21.84	20240409	1205	20.25	20240805	2495	-41.92	20230906	1205	20.25	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
126	20240902	120551	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	26	2	1.83	51071714	35091	156.03	1419	1471	1410	1844	994	1419	1455.45	1.81	-2930	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	301	4.47	0.48	12	0.17	323.00	3022.00	2495	20230906	-42.08	1205	20240805	19.92	1854	-22.06	20240409	1205	19.92	20240805	2495	-42.08	20230906	1205	19.92	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
127	20240902	110546	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1470	51	2	3.59	42416236	29127	129.51	1419	1471	1410	1844	994	1419	1456.30	1.81	-2946	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	307	4.55	0.49	12	0.14	323.00	3022.00	2495	20230906	-41.08	1205	20240805	21.99	1854	-20.71	20240409	1205	21.99	20240805	2495	-41.08	20230906	1205	21.99	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
128	20240902	100545	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1467	48	2	3.38	24162706	16620	73.90	1419	1471	1410	1844	994	1419	1453.92	1.81	-3249	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	306	4.54	0.49	12	0.08	323.00	3022.00	2495	20230906	-41.20	1205	20240805	21.74	1854	-20.87	20240409	1205	21.74	20240805	2495	-41.20	20230906	1205	21.74	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N
129	20240902	090541	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1419	0	3	0.00	3679386	2593	11.53	1419	1419	1410	1844	994	1419	1418.97	1.81	0	1481	1450	1388	1357	1295	1465	1372	104	425	500	930	1	1	20856819	296	4.39	0.47	12	0.01	323.00	3022.00	2495	20230906	-43.13	1205	20240805	17.76	1854	-23.46	20240409	1205	17.76	20240805	2495	-43.13	20230906	1205	17.76	20240805	0.17	N	084870	500	104 억	376578	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History