KissMeData/011300/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	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	445	10	2	2.30	221124380	511796	108.55	435	445	420	565	305	435	432.05	0.52	0	53910	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	364	-0.68	1.11	12	0.62	-657.00	402.00	2210	20231027	-79.86	405	20241021	9.88	1716	-74.07	20240115	405	9.88	20241021	2170	-79.49	20231031	405	9.88	20241021	0.00	N	011300	500	409 억		429474	N	N	2	N	00	N
3	20241031	150311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	435	0	3	0.00	185435208	430984	91.41	435	439	420	565	305	435	430.26	0.52	0	32917	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	356	-0.66	1.08	12	0.53	-657.00	402.00	2210	20231027	-80.32	405	20241021	7.41	1716	-74.65	20240115	405	7.41	20241021	2170	-79.95	20231031	405	7.41	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
4	20241031	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	429	-6	5	-1.38	162989666	378959	80.38	435	439	420	565	305	435	430.10	0.52	0	25087	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	351	-0.65	1.07	12	0.46	-657.00	402.00	2210	20231027	-80.59	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	2170	-80.23	20231031	405	5.93	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
5	20241031	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	431	-4	5	-0.92	134258899	311901	66.15	435	439	420	565	305	435	430.45	0.52	0	17876	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	353	-0.66	1.07	12	0.38	-657.00	402.00	2210	20231027	-80.50	405	20241021	6.42	1716	-74.88	20240115	405	6.42	20241021	2170	-80.14	20231031	405	6.42	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
6	20241031	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	435	0	3	0.00	125079458	290569	61.63	435	439	420	565	305	435	430.46	0.52	0	18819	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	356	-0.66	1.08	12	0.35	-657.00	402.00	2210	20231027	-80.32	405	20241021	7.41	1716	-74.65	20240115	405	7.41	20241021	2170	-79.95	20231031	405	7.41	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
7	20241031	110312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	431	-4	5	-0.92	81495215	189773	40.25	435	439	420	565	305	435	429.44	0.52	0	-29327	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	353	-0.66	1.07	12	0.23	-657.00	402.00	2210	20231027	-80.50	405	20241021	6.42	1716	-74.88	20240115	405	6.42	20241021	2170	-80.14	20231031	405	6.42	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
8	20241031	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	423	-12	5	-2.76	41749392	96907	20.55	435	439	423	565	305	435	430.82	0.52	0	-18238	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	346	-0.64	1.05	12	0.12	-657.00	402.00	2210	20231027	-80.86	405	20241021	4.44	1716	-75.35	20240115	405	4.44	20241021	2170	-80.51	20231031	405	4.44	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
9	20241031	090309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	434	-1	5	-0.23	2254529	5191	1.10	435	439	431	565	305	435	434.31	0.52	0	-2117	460	447	436	423	412	447	423	409	130	500	290	1	1	81887884	355	-0.66	1.08	12	0.01	-657.00	402.00	2210	20231027	-80.36	405	20241021	7.16	1716	-74.71	20240115	405	7.16	20241021	2170	-80.00	20231031	405	7.16	20241021	0.00	N	011300	500	409 억		429474	N	N	0	N	00	N
10	20241030	160308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	435	-5	5	-1.14	204743960	464945	68.29	435	449	425	572	308	440	440.36	0.47	0	39486	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	356	-0.66	1.08	12	0.57	-657.00	402.00	2210	20231027	-80.32	405	20241021	7.41	1716	-74.65	20240115	405	7.41	20241021	2200	-80.23	20231030	405	7.41	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
11	20241030	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	442	2	2	0.45	181341609	411282	60.41	435	449	425	572	308	440	440.92	0.47	0	58761	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	362	-0.67	1.10	12	0.50	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	2200	-79.91	20231030	405	9.14	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
12	20241030	140312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	445	5	2	1.14	133118047	302283	44.40	435	449	425	572	308	440	440.38	0.47	0	24527	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	364	-0.68	1.11	12	0.37	-657.00	402.00	2210	20231027	-79.86	405	20241021	9.88	1716	-74.07	20240115	405	9.88	20241021	2200	-79.77	20231030	405	9.88	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
13	20241030	130311	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	442	2	2	0.45	100830425	229365	33.69	435	449	425	572	308	440	439.61	0.47	0	922	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	362	-0.67	1.10	12	0.28	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	2200	-79.91	20231030	405	9.14	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
14	20241030	120312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	442	2	2	0.45	90571478	206078	30.27	435	449	425	572	308	440	439.50	0.47	0	4975	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	362	-0.67	1.10	12	0.25	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	2200	-79.91	20231030	405	9.14	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
15	20241030	110310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	449	9	2	2.05	68233687	155556	22.85	435	449	425	572	308	440	438.64	0.47	0	5509	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	368	-0.68	1.12	12	0.19	-657.00	402.00	2210	20231027	-79.68	405	20241021	10.86	1716	-73.83	20240115	405	10.86	20241021	2200	-79.59	20231030	405	10.86	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
16	20241030	100309	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	436	-4	5	-0.91	33379705	76707	11.27	435	444	425	572	308	440	435.16	0.47	0	-26235	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	357	-0.66	1.08	12	0.09	-657.00	402.00	2210	20231027	-80.27	405	20241021	7.65	1716	-74.59	20240115	405	7.65	20241021	2200	-80.18	20231030	405	7.65	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
17	20241030	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	437	-3	5	-0.68	1250276	2871	0.42	435	437	435	572	308	440	435.48	0.47	0	-414	465	452	440	427	415	459	434	409	132	500	290	1	1	81887884	358	-0.67	1.09	12	0.00	-657.00	402.00	2210	20231027	-80.23	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	2200	-80.14	20231030	405	7.90	20241021	0.00	N	011300	500	409 억		388733	N	N	0	N	00	N
18	20241029	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	440	2	2	0.46	297534892	676714	46.89	438	453	428	569	307	438	439.67	0.37	0	95612	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	360	-0.67	1.09	12	0.83	-657.00	402.00	2210	20231027	-80.09	405	20241021	8.64	1716	-74.36	20240115	405	8.64	20241021	2200	-80.00	20231030	405	8.64	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
19	20241029	150306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	437	-1	5	-0.23	286405610	651394	45.13	438	453	428	569	307	438	439.68	0.37	0	94644	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	358	-0.67	1.09	12	0.80	-657.00	402.00	2210	20231027	-80.23	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	2200	-80.14	20231030	405	7.90	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
20	20241029	140302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	435	-3	5	-0.68	267793137	608661	42.17	438	453	428	569	307	438	439.97	0.37	0	89241	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	356	-0.66	1.08	12	0.74	-657.00	402.00	2210	20231027	-80.32	405	20241021	7.41	1716	-74.65	20240115	405	7.41	20241021	2200	-80.23	20231030	405	7.41	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
21	20241029	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	434	-4	5	-0.91	263558923	598927	41.50	438	453	428	569	307	438	440.05	0.37	0	89498	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	355	-0.66	1.08	12	0.73	-657.00	402.00	2210	20231027	-80.36	405	20241021	7.16	1716	-74.71	20240115	405	7.16	20241021	2200	-80.27	20231030	405	7.16	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
22	20241029	120304	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	437	-1	5	-0.23	193677240	437464	30.31	438	453	433	569	307	438	442.73	0.37	0	136810	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	358	-0.67	1.09	12	0.53	-657.00	402.00	2210	20231027	-80.23	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	2200	-80.14	20231030	405	7.90	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
23	20241029	110305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	445	7	2	1.60	151529155	341642	23.67	438	453	433	569	307	438	443.53	0.37	0	128153	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	364	-0.68	1.11	12	0.42	-657.00	402.00	2210	20231027	-79.86	405	20241021	9.88	1716	-74.07	20240115	405	9.88	20241021	2200	-79.77	20231030	405	9.88	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
24	20241029	100305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	443	5	2	1.14	94480927	213962	14.82	438	447	433	569	307	438	441.58	0.37	0	65772	518	477	446	405	374	462	390	409	131	500	290	1	1	81887884	363	-0.67	1.10	12	0.26	-657.00	402.00	2210	20231027	-79.95	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	2200	-79.86	20231030	405	9.38	20241021	0.00	N	011300	500	409 억		299959	N	N	1	N	00	N
25	20241028	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	438	-5	5	-1.13	647255812	1440941	320.63	447	487	415	575	311	443	449.19	0.46	0	-77283	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	359	-0.67	1.09	12	1.76	-657.00	402.00	2360	20231019	-81.44	405	20241021	8.15	1716	-74.48	20240115	405	8.15	20241021	2200	-80.09	20231030	405	8.15	20241021	0.00	N	011300	500	409 억		378627	N	N	1	N	00	N
26	20241028	150302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	437	-6	5	-1.35	555548402	1229746	273.64	447	487	430	575	311	443	451.76	0.46	0	-70396	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	358	-0.67	1.09	12	1.50	-657.00	402.00	2360	20231019	-81.48	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	2200	-80.14	20231030	405	7.90	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
27	20241028	140304	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	441	-2	5	-0.45	478341761	1051983	234.08	447	487	435	575	311	443	454.70	0.46	0	-68456	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	361	-0.67	1.10	12	1.28	-657.00	402.00	2360	20231019	-81.31	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	2200	-79.95	20231030	405	8.89	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
28	20241028	130302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	442	-1	5	-0.23	454816886	998592	222.20	447	487	435	575	311	443	455.46	0.46	0	-72649	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	362	-0.67	1.10	12	1.22	-657.00	402.00	2360	20231019	-81.27	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	2200	-79.91	20231030	405	9.14	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
29	20241028	120303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	441	-2	5	-0.45	438591615	961755	214.01	447	487	435	575	311	443	456.03	0.46	0	-77368	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	361	-0.67	1.10	12	1.17	-657.00	402.00	2360	20231019	-81.31	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	2200	-79.95	20231030	405	8.89	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
30	20241028	110245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	441	-2	5	-0.45	409632628	895977	199.37	447	487	435	575	311	443	457.19	0.46	0	-69335	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	361	-0.67	1.10	12	1.09	-657.00	402.00	2360	20231019	-81.31	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	2200	-79.95	20231030	405	8.89	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
31	20241028	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	441	-2	5	-0.45	353390773	767828	170.85	447	487	439	575	311	443	460.25	0.46	0	-65917	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	361	-0.67	1.10	12	0.94	-657.00	402.00	2360	20231019	-81.31	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	2200	-79.95	20231030	405	8.89	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
32	20241028	090300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	443	0	3	0.00	24380991	54905	12.22	447	448	439	575	311	443	444.06	0.46	0	11821	471	457	447	433	423	452	428	409	132	500	300	1	1	81887884	363	-0.67	1.10	12	0.07	-657.00	402.00	2360	20231019	-81.23	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	2200	-79.86	20231030	405	9.38	20241021	0.00	N	011300	500	409 억		378627	N	N	0	N	00	N
33	20241025	160259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	443	-10	5	-2.21	199145448	447627	84.96	453	461	437	588	318	453	444.89	0.46	0	12497	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	363	-0.67	1.10	12	0.55	-657.00	402.00	2515	20231018	-82.39	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	2210	-79.95	20231027	405	9.38	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
34	20241025	150303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	439	-14	5	-3.09	163539919	366838	69.62	453	461	437	588	318	453	445.81	0.46	0	9729	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	359	-0.67	1.09	12	0.45	-657.00	402.00	2515	20231018	-82.54	405	20241021	8.40	1716	-74.42	20240115	405	8.40	20241021	2210	-80.14	20231027	405	8.40	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
35	20241025	140301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	444	-9	5	-1.99	133688613	299038	56.75	453	461	439	588	318	453	447.06	0.46	0	15243	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	364	-0.68	1.10	12	0.37	-657.00	402.00	2515	20231018	-82.35	405	20241021	9.63	1716	-74.13	20240115	405	9.63	20241021	2210	-79.91	20231027	405	9.63	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
36	20241025	130303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	446	-7	5	-1.55	114791816	256504	48.68	453	461	439	588	318	453	447.52	0.46	0	12907	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	365	-0.68	1.11	12	0.31	-657.00	402.00	2515	20231018	-82.27	405	20241021	10.12	1716	-74.01	20240115	405	10.12	20241021	2210	-79.82	20231027	405	10.12	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
37	20241025	120302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	445	-8	5	-1.77	78455102	174818	33.18	453	461	439	588	318	453	448.78	0.46	0	22709	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	364	-0.68	1.11	12	0.21	-657.00	402.00	2515	20231018	-82.31	405	20241021	9.88	1716	-74.07	20240115	405	9.88	20241021	2210	-79.86	20231027	405	9.88	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
38	20241025	110301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	442	-11	5	-2.43	64843801	144208	27.37	453	461	439	588	318	453	449.65	0.46	0	15503	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	362	-0.67	1.10	12	0.18	-657.00	402.00	2515	20231018	-82.43	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	2210	-80.00	20231027	405	9.14	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
39	20241025	100302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	456	3	2	0.66	26030770	57330	10.88	453	461	440	588	318	453	454.05	0.46	0	3621	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	373	-0.69	1.13	12	0.07	-657.00	402.00	2515	20231018	-81.87	405	20241021	12.59	1716	-73.43	20240115	405	12.59	20241021	2210	-79.37	20231027	405	12.59	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
40	20241025	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	460	7	2	1.55	1387417	3043	0.58	453	460	453	588	318	453	455.94	0.46	0	2314	481	466	453	438	425	460	432	409	135	500	300	1	1	81887884	377	-0.70	1.14	12	0.00	-657.00	402.00	2515	20231018	-81.71	405	20241021	13.58	1716	-73.19	20240115	405	13.58	20241021	2210	-79.19	20231027	405	13.58	20241021	0.00	N	011300	500	409 억		380472	N	N	0	N	00	N
41	20241024	160258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	453	-14	5	-3.00	237985119	523269	49.99	463	468	440	607	327	467	454.83	0.44	0	30912	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	371	-0.69	1.13	12	0.64	-657.00	402.00	2515	20231018	-81.99	405	20241021	11.85	1716	-73.60	20240115	405	11.85	20241021	2210	-79.50	20231027	405	11.85	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
42	20241024	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	453	-14	5	-3.00	201084092	441979	42.23	463	468	440	607	327	467	454.96	0.44	0	24374	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	371	-0.69	1.13	12	0.54	-657.00	402.00	2515	20231018	-81.99	405	20241021	11.85	1716	-73.60	20240115	405	11.85	20241021	2210	-79.50	20231027	405	11.85	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
43	20241024	140259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	455	-12	5	-2.57	150218204	329940	31.52	463	468	440	607	327	467	455.29	0.44	0	19885	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	373	-0.69	1.13	12	0.40	-657.00	402.00	2515	20231018	-81.91	405	20241021	12.35	1716	-73.48	20240115	405	12.35	20241021	2210	-79.41	20231027	405	12.35	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
44	20241024	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	453	-14	5	-3.00	121286676	265882	25.40	463	468	440	607	327	467	456.17	0.44	0	5790	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	371	-0.69	1.13	12	0.32	-657.00	402.00	2515	20231018	-81.99	405	20241021	11.85	1716	-73.60	20240115	405	11.85	20241021	2210	-79.50	20231027	405	11.85	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
45	20241024	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	457	-10	5	-2.14	113962049	249849	23.87	463	468	440	607	327	467	456.12	0.44	0	6929	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	374	-0.70	1.14	12	0.31	-657.00	402.00	2515	20231018	-81.83	405	20241021	12.84	1716	-73.37	20240115	405	12.84	20241021	2210	-79.32	20231027	405	12.84	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
46	20241024	110300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	459	-8	5	-1.71	67826813	147868	14.13	463	468	450	607	327	467	458.70	0.44	0	4078	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	376	-0.70	1.14	12	0.18	-657.00	402.00	2515	20231018	-81.75	405	20241021	13.33	1716	-73.25	20240115	405	13.33	20241021	2210	-79.23	20231027	405	13.33	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
47	20241024	100300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	465	-2	5	-0.43	35654778	77408	7.40	463	468	457	607	327	467	460.61	0.44	0	2304	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	381	-0.71	1.16	12	0.09	-657.00	402.00	2515	20231018	-81.51	405	20241021	14.81	1716	-72.90	20240115	405	14.81	20241021	2210	-78.96	20231027	405	14.81	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
48	20241024	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	467	0	3	0.00	773218	1670	0.16	463	467	463	607	327	467	463.00	0.44	0	54	502	484	467	449	432	476	441	409	140	500	310	1	1	81887884	382	-0.71	1.16	12	0.00	-657.00	402.00	2515	20231018	-81.43	405	20241021	15.31	1716	-72.79	20240115	405	15.31	20241021	2210	-78.87	20231027	405	15.31	20241021	0.00	N	011300	500	409 억		357179	N	N	0	N	00	N
49	20241023	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	467	-17	5	-3.51	483909029	1037657	26.70	480	485	450	629	339	484	466.35	0.40	0	7470	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	382	-0.71	1.16	12	1.27	-657.00	402.00	2515	20231018	-81.43	405	20241021	15.31	1716	-72.79	20240115	405	15.31	20241021	2210	-78.87	20231027	405	15.31	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
50	20241023	150303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	466	-18	5	-3.72	445445432	954987	24.57	480	485	450	629	339	484	466.44	0.40	0	9399	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	382	-0.71	1.16	12	1.17	-657.00	402.00	2515	20231018	-81.47	405	20241021	15.06	1716	-72.84	20240115	405	15.06	20241021	2210	-78.91	20231027	405	15.06	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
51	20241023	140305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	460	-24	5	-4.96	383048768	818442	21.06	480	485	455	629	339	484	468.02	0.40	0	-13642	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	377	-0.70	1.14	12	1.00	-657.00	402.00	2515	20231018	-81.71	405	20241021	13.58	1716	-73.19	20240115	405	13.58	20241021	2210	-79.19	20231027	405	13.58	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
52	20241023	130301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	467	-17	5	-3.51	316298213	674117	17.34	480	485	455	629	339	484	469.20	0.40	0	-26232	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	382	-0.71	1.16	12	0.82	-657.00	402.00	2515	20231018	-81.43	405	20241021	15.31	1716	-72.79	20240115	405	15.31	20241021	2210	-78.87	20231027	405	15.31	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
53	20241023	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	466	-18	5	-3.72	297165408	633240	16.29	480	485	455	629	339	484	469.28	0.40	0	-23119	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	382	-0.71	1.16	12	0.77	-657.00	402.00	2515	20231018	-81.47	405	20241021	15.06	1716	-72.84	20240115	405	15.06	20241021	2210	-78.91	20231027	405	15.06	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
54	20241023	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	470	-14	5	-2.89	236091872	501011	12.89	480	485	455	629	339	484	471.23	0.40	0	-6025	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	385	-0.72	1.17	12	0.61	-657.00	402.00	2515	20231018	-81.31	405	20241021	16.05	1716	-72.61	20240115	405	16.05	20241021	2210	-78.73	20231027	405	16.05	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
55	20241023	100259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	476	-8	5	-1.65	189958691	402786	10.36	480	485	455	629	339	484	471.61	0.40	0	-8927	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	390	-0.72	1.18	12	0.49	-657.00	402.00	2515	20231018	-81.07	405	20241021	17.53	1716	-72.26	20240115	405	17.53	20241021	2210	-78.46	20231027	405	17.53	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
56	20241023	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	464	-20	5	-4.13	32424188	68491	1.76	480	480	464	629	339	484	473.41	0.40	0	20877	550	516	492	458	434	534	476	409	145	500	320	1	1	81887884	380	-0.71	1.15	12	0.08	-657.00	402.00	2515	20231018	-81.55	405	20241021	14.57	1716	-72.96	20240115	405	14.57	20241021	2210	-79.00	20231027	405	14.57	20241021	0.00	N	011300	500	409 억		325368	N	N	1	N	00	N
57	20241022	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	484	15	2	3.20	1916129373	3878513	41.92	469	526	468	609	329	469	494.06	0.16	0	200797	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	396	-0.74	1.20	12	4.74	-657.00	402.00	2515	20231018	-80.76	405	20241021	19.51	1716	-71.79	20240115	405	19.51	20241021	2210	-78.10	20231027	405	19.51	20241021	0.00	N	011300	500	409 억		132738	N	N	1	N	00	N
58	20241022	150300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	486	17	2	3.62	1872264448	3788107	40.94	469	526	468	609	329	469	494.25	0.16	0	190348	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	398	-0.74	1.21	12	4.63	-657.00	402.00	2515	20231018	-80.68	405	20241021	20.00	1716	-71.68	20240115	405	20.00	20241021	2210	-78.01	20231027	405	20.00	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
59	20241022	140301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	482	13	2	2.77	1810500642	3661312	39.57	469	526	468	609	329	469	494.50	0.16	0	154879	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	395	-0.73	1.20	12	4.47	-657.00	402.00	2515	20231018	-80.83	405	20241021	19.01	1716	-71.91	20240115	405	19.01	20241021	2210	-78.19	20231027	405	19.01	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
60	20241022	130259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	480	11	2	2.35	1770719994	3578313	38.68	469	526	468	609	329	469	494.85	0.16	0	154136	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	393	-0.73	1.19	12	4.37	-657.00	402.00	2515	20231018	-80.91	405	20241021	18.52	1716	-72.03	20240115	405	18.52	20241021	2210	-78.28	20231027	405	18.52	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
61	20241022	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	482	13	2	2.77	1685144499	3400084	36.75	469	526	468	609	329	469	495.62	0.16	0	159778	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	395	-0.73	1.20	12	4.15	-657.00	402.00	2515	20231018	-80.83	405	20241021	19.01	1716	-71.91	20240115	405	19.01	20241021	2210	-78.19	20231027	405	19.01	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
62	20241022	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	485	16	2	3.41	1599588840	3223477	34.84	469	526	468	609	329	469	496.23	0.16	0	144378	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	397	-0.74	1.21	12	3.94	-657.00	402.00	2515	20231018	-80.72	405	20241021	19.75	1716	-71.74	20240115	405	19.75	20241021	2210	-78.05	20231027	405	19.75	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
63	20241022	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	490	21	2	4.48	1233713073	2476561	26.77	469	526	468	609	329	469	498.16	0.16	0	133956	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	401	-0.75	1.22	12	3.02	-657.00	402.00	2515	20231018	-80.52	405	20241021	20.99	1716	-71.45	20240115	405	20.99	20241021	2210	-77.83	20231027	405	20.99	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
64	20241022	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	479	10	2	2.13	32563671	69043	0.75	469	479	468	609	329	469	471.64	0.16	0	25858	545	507	456	418	367	481	392	409	140	500	310	1	1	81887884	392	-0.73	1.19	12	0.08	-657.00	402.00	2515	20231018	-80.95	405	20241021	18.27	1716	-72.09	20240115	405	18.27	20241021	2210	-78.33	20231027	405	18.27	20241021	0.00	N	011300	500	409 억		132738	N	N	14	N	00	N
65	20241021	160257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	469	-46	5	-8.93	3975417109	9163426	1627.91	494	494	405	669	361	515	433.79	0.09	0	105545	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	384	-0.71	1.17	12	11.19	-657.00	402.00	2515	20231018	-81.35	405	20241021	15.80	1716	-72.67	20240115	405	15.80	20241021	2210	-78.78	20231027	405	15.80	20241021	0.00	N	011300	500	409 억		71653	N	N	14	N	00	N
66	20241021	150259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	451	-64	5	-12.43	3642925318	8450688	1501.29	494	494	405	669	361	515	431.08	0.09	0	115148	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	369	-0.69	1.12	12	10.32	-657.00	402.00	2515	20231018	-82.07	405	20241021	11.36	1716	-73.72	20240115	405	11.36	20241021	2210	-79.59	20231027	405	11.36	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
67	20241021	140259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	422	-93	5	-18.06	3155670382	7348978	1305.57	494	494	405	669	361	515	429.40	0.09	0	185740	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	346	-0.64	1.05	12	8.97	-657.00	402.00	2515	20231018	-83.22	405	20241021	4.20	1716	-75.41	20240115	405	4.20	20241021	2210	-80.90	20231027	405	4.20	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
68	20241021	130257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	420	-95	5	-18.45	2829508211	6579618	1168.89	494	494	405	669	361	515	430.04	0.09	0	129908	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	344	-0.64	1.04	12	8.03	-657.00	402.00	2515	20231018	-83.30	405	20241021	3.70	1716	-75.52	20240115	405	3.70	20241021	2210	-81.00	20231027	405	3.70	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
69	20241021	120258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	423	-92	5	-17.86	2410816652	5571877	989.86	494	494	405	669	361	515	432.68	0.09	0	152205	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	346	-0.64	1.05	12	6.80	-657.00	402.00	2515	20231018	-83.18	405	20241021	4.44	1716	-75.35	20240115	405	4.44	20241021	2210	-80.86	20231027	405	4.44	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
70	20241021	110256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	432	-83	5	-16.12	2083348190	4806070	853.81	494	494	405	669	361	515	433.48	0.09	0	259267	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	354	-0.66	1.07	12	5.87	-657.00	402.00	2515	20231018	-82.82	405	20241021	6.67	1716	-74.83	20240115	405	6.67	20241021	2210	-80.45	20231027	405	6.67	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
71	20241021	100259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	444	-71	5	-13.79	1308252097	3065316	544.56	494	494	405	669	361	515	426.79	0.09	0	364513	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	364	-0.68	1.10	12	3.74	-657.00	402.00	2515	20231018	-82.35	405	20241021	9.63	1716	-74.13	20240115	405	9.63	20241021	2210	-79.91	20231027	405	9.63	20241021	0.00	N	011300	500	409 억		71653	N	N	9	N	00	N
72	20241021	090257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	445	-70	5	-13.59	113714860	238832	42.43	494	494	445	669	361	515	476.13	0.09	0	71342	547	531	518	502	489	524	495	409	154	500	350	1	1	81887884	364	-0.68	1.11	12	0.29	-657.00	402.00	2515	20231018	-82.31	445	20241021	0.00	1716	-74.07	20240115	445	0.00	20241021	2210	-79.86	20231027	445	0.00	20241021	0.00	N	011300	500	409 억		71653	Y	N	9	N	00	N
73	20241018	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	515	-19	5	-3.56	248802693	481046	105.21	534	534	505	694	374	534	517.21	0.16	0	-66307	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	422	-0.78	1.28	12	0.59	-657.00	402.00	2515	20231018	-79.52	485	20241004	6.19	1716	-69.99	20240115	485	6.19	20241004	2515	-79.52	20231018	485	6.19	20241004	0.00	N	011300	500	409 억		131556	N	N	9	N	00	N
74	20241018	150301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	513	-21	5	-3.93	222071110	428996	93.83	534	534	505	694	374	534	517.65	0.16	0	-56738	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	420	-0.78	1.28	12	0.52	-657.00	402.00	2515	20231018	-79.60	485	20241004	5.77	1716	-70.10	20240115	485	5.77	20241004	2515	-79.60	20231018	485	5.77	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
75	20241018	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	518	-16	5	-3.00	203234383	392392	85.82	534	534	505	694	374	534	517.94	0.16	0	-62736	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	424	-0.79	1.29	12	0.48	-657.00	402.00	2515	20231018	-79.40	485	20241004	6.80	1716	-69.81	20240115	485	6.80	20241004	2515	-79.40	20231018	485	6.80	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
76	20241018	130258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	522	-12	5	-2.25	134768271	259031	56.65	534	534	513	694	374	534	520.28	0.16	0	-43204	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	427	-0.79	1.30	12	0.32	-657.00	402.00	2515	20231018	-79.24	485	20241004	7.63	1716	-69.58	20240115	485	7.63	20241004	2515	-79.24	20231018	485	7.63	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
77	20241018	120303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	521	-13	5	-2.43	104249070	200359	43.82	534	534	513	694	374	534	520.31	0.16	0	-29360	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	427	-0.79	1.30	12	0.24	-657.00	402.00	2515	20231018	-79.28	485	20241004	7.42	1716	-69.64	20240115	485	7.42	20241004	2515	-79.28	20231018	485	7.42	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
78	20241018	110301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	518	-16	5	-3.00	88833476	170552	37.30	534	534	515	694	374	534	520.86	0.16	0	-22062	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	424	-0.79	1.29	12	0.21	-657.00	402.00	2515	20231018	-79.40	485	20241004	6.80	1716	-69.81	20240115	485	6.80	20241004	2515	-79.40	20231018	485	6.80	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
79	20241018	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	526	-8	5	-1.50	38983941	74585	16.31	534	534	519	694	374	534	522.68	0.16	0	-5127	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	431	-0.80	1.31	12	0.09	-657.00	402.00	2515	20231018	-79.09	485	20241004	8.45	1716	-69.35	20240115	485	8.45	20241004	2515	-79.09	20231018	485	8.45	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
80	20241018	090257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	528	-6	5	-1.12	3462246	6528	1.43	534	534	525	694	374	534	530.37	0.16	0	2742	553	543	531	521	509	548	526	409	160	500	360	1	1	81887884	432	-0.80	1.31	12	0.01	-657.00	402.00	2515	20231018	-79.01	485	20241004	8.87	1716	-69.23	20240115	485	8.87	20241004	2515	-79.01	20231018	485	8.87	20241004	0.00	N	011300	500	409 억		131556	N	N	13	N	00	N
81	20241017	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	534	-3	5	-0.56	239915582	454437	58.92	531	541	519	698	376	537	527.94	0.19	0	-21619	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	437	-0.81	1.33	12	0.55	-657.00	402.00	2515	20231018	-78.77	485	20241004	10.10	1716	-68.88	20240115	485	10.10	20241004	2515	-78.77	20231018	485	10.10	20241004	0.00	N	011300	500	409 억		152335	N	N	13	N	00	N
82	20241017	150257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	530	-7	5	-1.30	212745223	403361	52.30	531	541	519	698	376	537	527.43	0.19	0	-20434	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	434	-0.81	1.32	12	0.49	-657.00	402.00	2515	20231018	-78.93	485	20241004	9.28	1716	-69.11	20240115	485	9.28	20241004	2515	-78.93	20231018	485	9.28	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
83	20241017	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	527	-10	5	-1.86	198074607	375521	48.69	531	541	519	698	376	537	527.47	0.19	0	-8070	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	432	-0.80	1.31	12	0.46	-657.00	402.00	2515	20231018	-79.05	485	20241004	8.66	1716	-69.29	20240115	485	8.66	20241004	2515	-79.05	20231018	485	8.66	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
84	20241017	130257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	528	-9	5	-1.68	183602631	348135	45.14	531	541	519	698	376	537	527.39	0.19	0	-4121	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	432	-0.80	1.31	12	0.43	-657.00	402.00	2515	20231018	-79.01	485	20241004	8.87	1716	-69.23	20240115	485	8.87	20241004	2515	-79.01	20231018	485	8.87	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
85	20241017	120258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	526	-11	5	-2.05	178562391	338577	43.90	531	541	519	698	376	537	527.39	0.19	0	-4150	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	431	-0.80	1.31	12	0.41	-657.00	402.00	2515	20231018	-79.09	485	20241004	8.45	1716	-69.35	20240115	485	8.45	20241004	2515	-79.09	20231018	485	8.45	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
86	20241017	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	525	-12	5	-2.23	177606851	336760	43.66	531	541	519	698	376	537	527.40	0.19	0	-3952	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	430	-0.80	1.31	12	0.41	-657.00	402.00	2515	20231018	-79.13	485	20241004	8.25	1716	-69.41	20240115	485	8.25	20241004	2515	-79.13	20231018	485	8.25	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
87	20241017	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	530	-7	5	-1.30	106792063	201127	26.08	531	541	525	698	376	537	530.97	0.19	0	11472	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	434	-0.81	1.32	12	0.25	-657.00	402.00	2515	20231018	-78.93	485	20241004	9.28	1716	-69.11	20240115	485	9.28	20241004	2515	-78.93	20231018	485	9.28	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
88	20241017	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	3	2	0.56	9820384	18411	2.39	531	540	531	698	376	537	533.40	0.19	0	-4569	571	554	535	518	499	562	526	409	161	500	360	1	1	81887884	442	-0.82	1.34	12	0.02	-657.00	402.00	2515	20231018	-78.53	485	20241004	11.34	1716	-68.53	20240115	485	11.34	20241004	2515	-78.53	20231018	485	11.34	20241004	0.00	N	011300	500	409 억		152335	N	N	0	N	00	N
89	20241016	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	537	-8	5	-1.47	405724538	763675	16.31	529	552	516	708	382	545	531.21	0.26	0	-64215	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	437	-0.82	1.34	12	0.94	-657.00	402.00	2515	20231018	-78.65	485	20241004	10.72	1716	-68.71	20240115	485	10.72	20241004	2515	-78.65	20231018	485	10.72	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
90	20241016	150257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	535	-10	5	-1.83	387792786	730218	15.59	529	552	516	708	382	545	531.06	0.26	0	-48797	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	436	-0.81	1.33	12	0.90	-657.00	402.00	2515	20231018	-78.73	485	20241004	10.31	1716	-68.82	20240115	485	10.31	20241004	2515	-78.73	20231018	485	10.31	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
91	20241016	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	539	-6	5	-1.10	366335438	690109	14.73	529	552	516	708	382	545	530.84	0.26	0	-47064	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	439	-0.82	1.34	12	0.85	-657.00	402.00	2515	20231018	-78.57	485	20241004	11.13	1716	-68.59	20240115	485	11.13	20241004	2515	-78.57	20231018	485	11.13	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
92	20241016	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	539	-6	5	-1.10	335940497	633645	13.53	529	552	516	708	382	545	530.17	0.26	0	-38872	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	439	-0.82	1.34	12	0.78	-657.00	402.00	2515	20231018	-78.57	485	20241004	11.13	1716	-68.59	20240115	485	11.13	20241004	2515	-78.57	20231018	485	11.13	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
93	20241016	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	541	-4	5	-0.73	264853282	503205	10.74	529	550	516	708	382	545	526.33	0.26	0	-19293	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	441	-0.82	1.35	12	0.62	-657.00	402.00	2515	20231018	-78.49	485	20241004	11.55	1716	-68.47	20240115	485	11.55	20241004	2515	-78.49	20231018	485	11.55	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
94	20241016	110257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	523	-22	5	-4.04	200432060	382376	8.16	529	534	516	708	382	545	524.18	0.26	0	-5773	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	426	-0.80	1.30	12	0.47	-657.00	402.00	2515	20231018	-79.20	485	20241004	7.84	1716	-69.52	20240115	485	7.84	20241004	2515	-79.20	20231018	485	7.84	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
95	20241016	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	529	-16	5	-2.94	141206018	269908	5.76	529	532	516	708	382	545	523.16	0.26	0	21057	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	431	-0.81	1.32	12	0.33	-657.00	402.00	2515	20231018	-78.97	485	20241004	9.07	1716	-69.17	20240115	485	9.07	20241004	2515	-78.97	20231018	485	9.07	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
96	20241016	090257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	518	-27	5	-4.95	42270588	80848	1.73	529	530	516	708	382	545	522.84	0.26	0	24488	653	599	563	509	473	581	491	407	163	500	370	1	1	81470638	422	-0.79	1.29	12	0.10	-657.00	402.00	2515	20231018	-79.40	485	20241004	6.80	1716	-69.81	20240115	485	6.80	20241004	2515	-79.40	20231018	485	6.80	20241004	0.00	N	011300	500	407 억		213575	N	N	3	N	00	N
97	20241015	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	545	21	2	4.01	2578264011	4542651	660.35	594	617	527	681	367	524	567.57	0.71	0	-379155	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	444	-0.83	1.36	12	5.58	-657.00	402.00	2515	20231018	-78.33	485	20241004	12.37	1716	-68.24	20240115	485	12.37	20241004	2515	-78.33	20231018	485	12.37	20241004	0.00	N	011300	500	407 억		577666	N	N	3	N	00	N
98	20241015	150256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	16	2	3.05	2537533784	4467585	649.44	594	617	527	681	367	524	567.99	0.71	0	-383238	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	440	-0.82	1.34	12	5.48	-657.00	402.00	2515	20231018	-78.53	485	20241004	11.34	1716	-68.53	20240115	485	11.34	20241004	2515	-78.53	20231018	485	11.34	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
99	20241015	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	16	2	3.05	2502096116	4402176	639.93	594	617	527	681	367	524	568.38	0.71	0	-382793	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	440	-0.82	1.34	12	5.40	-657.00	402.00	2515	20231018	-78.53	485	20241004	11.34	1716	-68.53	20240115	485	11.34	20241004	2515	-78.53	20231018	485	11.34	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
100	20241015	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	535	11	2	2.10	2428774226	4266509	620.21	594	617	527	681	367	524	569.26	0.71	0	-345440	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	436	-0.81	1.33	12	5.24	-657.00	402.00	2515	20231018	-78.73	485	20241004	10.31	1716	-68.82	20240115	485	10.31	20241004	2515	-78.73	20231018	485	10.31	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
101	20241015	120255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	16	2	3.05	2376492949	4169110	606.05	594	617	527	681	367	524	570.02	0.71	0	-320989	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	440	-0.82	1.34	12	5.12	-657.00	402.00	2515	20231018	-78.53	485	20241004	11.34	1716	-68.53	20240115	485	11.34	20241004	2515	-78.53	20231018	485	11.34	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
102	20241015	110257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	16	2	3.05	2233515220	3901546	567.16	594	617	535	681	367	524	572.47	0.71	0	-311984	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	440	-0.82	1.34	12	4.79	-657.00	402.00	2515	20231018	-78.53	485	20241004	11.34	1716	-68.53	20240115	485	11.34	20241004	2515	-78.53	20231018	485	11.34	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
103	20241015	100257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	560	36	2	6.87	1985427402	3446703	501.04	594	617	548	681	367	524	576.04	0.71	0	-299693	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	456	-0.85	1.39	12	4.23	-657.00	402.00	2515	20231018	-77.73	485	20241004	15.46	1716	-67.37	20240115	485	15.46	20241004	2515	-77.73	20231018	485	15.46	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
104	20241015	090255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	572	48	2	9.16	328085928	557841	81.09	594	594	569	681	367	524	588.14	0.71	0	22460	537	530	525	518	513	528	516	407	157	500	350	1	1	81470638	466	-0.87	1.42	12	0.68	-657.00	402.00	2515	20231018	-77.26	485	20241004	17.94	1716	-66.67	20240115	485	17.94	20241004	2515	-77.26	20231018	485	17.94	20241004	0.00	N	011300	500	407 억		577666	N	N	2	N	00	N
105	20241014	160250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	524	-1	5	-0.19	179548025	341668	19.43	527	532	520	682	368	525	525.51	0.69	0	7912	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	427	-0.80	1.30	12	0.42	-657.00	402.00	2515	20231018	-79.17	485	20241004	8.04	1716	-69.46	20240115	485	8.04	20241004	2515	-79.17	20231018	485	8.04	20241004	0.00	N	011300	500	407 억		566108	N	N	2	N	00	N
106	20241014	150252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	527	2	2	0.38	152537363	290174	16.50	527	532	520	682	368	525	525.68	0.69	0	8513	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	429	-0.80	1.31	12	0.36	-657.00	402.00	2515	20231018	-79.05	485	20241004	8.66	1716	-69.29	20240115	485	8.66	20241004	2515	-79.05	20231018	485	8.66	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
107	20241014	140253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	528	3	2	0.57	142696756	271499	15.44	527	532	520	682	368	525	525.59	0.69	0	10214	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	430	-0.80	1.31	12	0.33	-657.00	402.00	2515	20231018	-79.01	485	20241004	8.87	1716	-69.23	20240115	485	8.87	20241004	2515	-79.01	20231018	485	8.87	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
108	20241014	130252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	526	1	2	0.19	121486748	231150	13.15	527	532	520	682	368	525	525.58	0.69	0	2716	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	429	-0.80	1.31	12	0.28	-657.00	402.00	2515	20231018	-79.09	485	20241004	8.45	1716	-69.35	20240115	485	8.45	20241004	2515	-79.09	20231018	485	8.45	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
109	20241014	120248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	525	0	3	0.00	106593318	202807	11.53	527	532	520	682	368	525	525.59	0.69	0	-2993	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	428	-0.80	1.31	12	0.25	-657.00	402.00	2515	20231018	-79.13	485	20241004	8.25	1716	-69.41	20240115	485	8.25	20241004	2515	-79.13	20231018	485	8.25	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
110	20241014	110250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	525	0	3	0.00	92510276	175909	10.00	527	532	520	682	368	525	525.90	0.69	0	-5117	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	428	-0.80	1.31	12	0.22	-657.00	402.00	2515	20231018	-79.13	485	20241004	8.25	1716	-69.41	20240115	485	8.25	20241004	2515	-79.13	20231018	485	8.25	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
111	20241014	100251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	526	1	2	0.19	73070266	138803	7.89	527	532	520	682	368	525	526.43	0.69	0	-1381	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	429	-0.80	1.31	12	0.17	-657.00	402.00	2515	20231018	-79.09	485	20241004	8.45	1716	-69.35	20240115	485	8.45	20241004	2515	-79.09	20231018	485	8.45	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
112	20241014	090253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	529	4	2	0.76	11201117	21201	1.21	527	530	526	682	368	525	528.33	0.69	0	890	606	565	540	499	474	553	487	407	157	500	350	1	1	81470638	431	-0.81	1.32	12	0.03	-657.00	402.00	2515	20231018	-78.97	485	20241004	9.07	1716	-69.17	20240115	485	9.07	20241004	2515	-78.97	20231018	485	9.07	20241004	0.00	N	011300	500	407 억		566108	N	N	0	N	00	N
113	20241011	160247	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	525	-59	5	-10.10	935642677	1754155	74.08	568	581	515	759	409	584	533.36	1.35	0	-523782	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	428	-0.80	1.31	12	2.15	-657.00	402.00	2515	20231018	-79.13	485	20241004	8.25	1716	-69.41	20240115	485	8.25	20241004	2515	-79.13	20231018	485	8.25	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
114	20241011	150249	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	522	-62	5	-10.62	895887619	1677848	70.86	568	581	515	759	409	584	533.92	1.35	0	-500569	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	425	-0.79	1.30	12	2.06	-657.00	402.00	2515	20231018	-79.24	485	20241004	7.63	1716	-69.58	20240115	485	7.63	20241004	2515	-79.24	20231018	485	7.63	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
115	20241011	140251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	519	-65	5	-11.13	792810528	1480624	62.53	568	581	515	759	409	584	535.42	1.35	0	-420687	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	423	-0.79	1.29	12	1.82	-657.00	402.00	2515	20231018	-79.36	485	20241004	7.01	1716	-69.76	20240115	485	7.01	20241004	2515	-79.36	20231018	485	7.01	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
116	20241011	130251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	524	-60	5	-10.27	694611601	1291320	54.54	568	581	520	759	409	584	537.87	1.35	0	-368775	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	427	-0.80	1.30	12	1.59	-657.00	402.00	2515	20231018	-79.17	485	20241004	8.04	1716	-69.46	20240115	485	8.04	20241004	2515	-79.17	20231018	485	8.04	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
117	20241011	120251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	522	-62	5	-10.62	614896112	1138939	48.10	568	581	520	759	409	584	539.85	1.35	0	-308499	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	425	-0.79	1.30	12	1.40	-657.00	402.00	2515	20231018	-79.24	485	20241004	7.63	1716	-69.58	20240115	485	7.63	20241004	2515	-79.24	20231018	485	7.63	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
118	20241011	110250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	533	-51	5	-8.73	401176295	733236	30.97	568	581	533	759	409	584	547.08	1.35	0	-209607	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	434	-0.81	1.33	12	0.90	-657.00	402.00	2515	20231018	-78.81	485	20241004	9.90	1716	-68.94	20240115	485	9.90	20241004	2515	-78.81	20231018	485	9.90	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
119	20241011	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	544	-40	5	-6.85	283280863	513631	21.69	568	581	538	759	409	584	551.46	1.35	0	-112264	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	443	-0.83	1.35	12	0.63	-657.00	402.00	2515	20231018	-78.37	485	20241004	12.16	1716	-68.30	20240115	485	12.16	20241004	2515	-78.37	20231018	485	12.16	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
120	20241011	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	554	-30	5	-5.14	58577264	103411	4.37	568	581	554	759	409	584	566.28	1.35	0	3668	623	603	569	549	515	613	559	407	175	500	390	1	1	81470638	451	-0.84	1.38	12	0.13	-657.00	402.00	2515	20231018	-77.97	485	20241004	14.23	1716	-67.72	20240115	485	14.23	20241004	2515	-77.97	20231018	485	14.23	20241004	0.00	N	011300	500	407 억		1096420	N	N	7	N	00	N
121	20241010	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	584	59	2	11.24	1297821775	2322082	309.20	542	589	535	682	368	525	558.60	1.20	0	153972	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	476	-0.89	1.45	12	2.85	-657.00	402.00	2515	20231018	-76.78	485	20241004	20.41	1716	-65.97	20240115	485	20.41	20241004	2515	-76.78	20231018	485	20.41	20241004	0.00	N	011300	500	407 억		981578	N	N	7	N	00	N
122	20241010	150300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	567	42	2	8.00	1092906645	1967354	261.96	542	587	535	682	368	525	555.52	1.20	0	64731	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	462	-0.86	1.41	12	2.41	-657.00	402.00	2515	20231018	-77.46	485	20241004	16.91	1716	-66.96	20240115	485	16.91	20241004	2515	-77.46	20231018	485	16.91	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
123	20241010	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	552	27	2	5.14	990856163	1785282	237.72	542	587	535	682	368	525	555.01	1.20	0	33688	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	450	-0.84	1.37	12	2.19	-657.00	402.00	2515	20231018	-78.05	485	20241004	13.81	1716	-67.83	20240115	485	13.81	20241004	2515	-78.05	20231018	485	13.81	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
124	20241010	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	553	28	2	5.33	949192881	1709682	227.65	542	587	535	682	368	525	555.19	1.20	0	46541	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	451	-0.84	1.38	12	2.10	-657.00	402.00	2515	20231018	-78.01	485	20241004	14.02	1716	-67.77	20240115	485	14.02	20241004	2515	-78.01	20231018	485	14.02	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
125	20241010	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	551	26	2	4.95	933519533	1681247	223.87	542	587	535	682	368	525	555.25	1.20	0	52272	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	449	-0.84	1.37	12	2.06	-657.00	402.00	2515	20231018	-78.09	485	20241004	13.61	1716	-67.89	20240115	485	13.61	20241004	2515	-78.09	20231018	485	13.61	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
126	20241010	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	557	32	2	6.10	854890434	1539778	205.03	542	587	535	682	368	525	555.20	1.20	0	-2900	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	454	-0.85	1.39	12	1.89	-657.00	402.00	2515	20231018	-77.85	485	20241004	14.85	1716	-67.54	20240115	485	14.85	20241004	2515	-77.85	20231018	485	14.85	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
127	20241010	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	550	25	2	4.76	723469180	1300159	173.12	542	587	535	682	368	525	556.45	1.20	0	-72059	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	448	-0.84	1.37	12	1.60	-657.00	402.00	2515	20231018	-78.13	485	20241004	13.40	1716	-67.95	20240115	485	13.40	20241004	2515	-78.13	20231018	485	13.40	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
128	20241010	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	550	25	2	4.76	32945903	60515	8.06	542	554	539	682	368	525	544.43	1.20	0	4955	565	544	524	503	483	535	494	407	157	500	350	1	1	81470638	448	-0.84	1.37	12	0.07	-657.00	402.00	2515	20231018	-78.13	485	20241004	13.40	1716	-67.95	20240115	485	13.40	20241004	2515	-78.13	20231018	485	13.40	20241004	0.00	N	011300	500	407 억		981578	N	N	0	N	00	N
129	20241008	160256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	525	-16	5	-2.96	386257975	746684	36.84	542	545	504	703	379	541	517.29	1.24	0	-49143	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	425	-0.80	1.31	12	0.92	-657.00	402.00	2515	20231018	-79.13	485	20241004	8.25	1716	-69.41	20240115	485	8.25	20241004	2515	-79.13	20231018	485	8.25	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
130	20241008	150257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	522	-19	5	-3.51	364989077	706115	34.84	542	545	504	703	379	541	516.90	1.24	0	-47225	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	423	-0.79	1.30	12	0.87	-657.00	402.00	2515	20231018	-79.24	485	20241004	7.63	1716	-69.58	20240115	485	7.63	20241004	2515	-79.24	20231018	485	7.63	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
131	20241008	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	520	-21	5	-3.88	346456258	670576	33.09	542	545	504	703	379	541	516.65	1.24	0	-44577	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	421	-0.79	1.29	12	0.83	-657.00	402.00	2515	20231018	-79.32	485	20241004	7.22	1716	-69.70	20240115	485	7.22	20241004	2515	-79.32	20231018	485	7.22	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
132	20241008	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	517	-24	5	-4.44	335540909	649593	32.05	542	545	504	703	379	541	516.54	1.24	0	-41635	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	419	-0.79	1.29	12	0.80	-657.00	402.00	2515	20231018	-79.44	485	20241004	6.60	1716	-69.87	20240115	485	6.60	20241004	2515	-79.44	20231018	485	6.60	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
133	20241008	120255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	519	-22	5	-4.07	301723567	584706	28.85	542	545	504	703	379	541	516.03	1.24	0	-23158	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	420	-0.79	1.29	12	0.72	-657.00	402.00	2515	20231018	-79.36	485	20241004	7.01	1716	-69.76	20240115	485	7.01	20241004	2515	-79.36	20231018	485	7.01	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
134	20241008	110255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	514	-27	5	-4.99	260283103	504261	24.88	542	545	504	703	379	541	516.17	1.24	0	1846	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	416	-0.78	1.28	12	0.62	-657.00	402.00	2515	20231018	-79.56	485	20241004	5.98	1716	-70.05	20240115	485	5.98	20241004	2515	-79.56	20231018	485	5.98	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
135	20241008	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	516	-25	5	-4.62	220117594	425659	21.00	542	545	504	703	379	541	517.12	1.24	0	2810	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	418	-0.79	1.28	12	0.53	-657.00	402.00	2515	20231018	-79.48	485	20241004	6.39	1716	-69.93	20240115	485	6.39	20241004	2515	-79.48	20231018	485	6.39	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
136	20241008	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	533	-8	5	-1.48	12760374	23740	1.17	542	545	525	703	379	541	537.51	1.24	0	-16563	620	580	550	510	480	600	530	405	162	500	360	1	1	80958817	432	-0.81	1.33	12	0.03	-657.00	402.00	2515	20231018	-78.81	485	20241004	9.90	1716	-68.94	20240115	485	9.90	20241004	2515	-78.81	20231018	485	9.90	20241004	0.00	N	011300	500	404 억		1007011	N	N	2	N	00	N
137	20241007	160255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	541	22	2	4.24	1122470946	2022558	91.03	521	590	520	674	364	519	555.00	1.31	0	-37475	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	438	-0.82	1.35	12	2.50	-657.00	402.00	2515	20231018	-78.49	485	20241004	11.55	1716	-68.47	20240115	485	11.55	20241004	2515	-78.49	20231018	485	11.55	20241004	0.00	N	011300	500	404 억		1063917	N	N	2	N	00	N
138	20241007	150252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	542	23	2	4.43	1089197459	1960833	88.25	521	590	520	674	364	519	555.48	1.31	0	-26595	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	439	-0.82	1.35	12	2.42	-657.00	402.00	2515	20231018	-78.45	485	20241004	11.75	1716	-68.41	20240115	485	11.75	20241004	2515	-78.45	20231018	485	11.75	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
139	20241007	140310	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	552	33	2	6.36	1014502454	1823898	82.09	521	590	520	674	364	519	556.23	1.31	0	-31910	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	447	-0.84	1.37	12	2.25	-657.00	402.00	2515	20231018	-78.05	485	20241004	13.81	1716	-67.83	20240115	485	13.81	20241004	2515	-78.05	20231018	485	13.81	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
140	20241007	130253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	547	28	2	5.39	992420549	1783753	80.28	521	590	520	674	364	519	556.37	1.31	0	-40973	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	443	-0.83	1.36	12	2.20	-657.00	402.00	2515	20231018	-78.25	485	20241004	12.78	1716	-68.12	20240115	485	12.78	20241004	2515	-78.25	20231018	485	12.78	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
141	20241007	120317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	546	27	2	5.20	944373375	1695888	76.33	521	590	520	674	364	519	556.86	1.31	0	-90220	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	442	-0.83	1.36	12	2.09	-657.00	402.00	2515	20231018	-78.29	485	20241004	12.58	1716	-68.18	20240115	485	12.58	20241004	2515	-78.29	20231018	485	12.58	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
142	20241007	110250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	549	30	2	5.78	850350663	1522825	68.54	521	590	520	674	364	519	558.40	1.31	0	-39625	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	444	-0.84	1.37	12	1.88	-657.00	402.00	2515	20231018	-78.17	485	20241004	13.20	1716	-68.01	20240115	485	13.20	20241004	2515	-78.17	20231018	485	13.20	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
143	20241007	100248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	551	32	2	6.17	718347034	1283363	57.76	521	590	520	674	364	519	559.74	1.31	0	-43326	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	446	-0.84	1.37	12	1.59	-657.00	402.00	2515	20231018	-78.09	485	20241004	13.61	1716	-67.89	20240115	485	13.61	20241004	2515	-78.09	20231018	485	13.61	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
144	20241007	090236	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	526	7	2	1.35	9930640	18985	0.85	521	528	520	674	364	519	523.08	1.31	0	-176	579	549	517	487	455	564	502	405	155	500	350	1	1	80958817	426	-0.80	1.31	12	0.02	-657.00	402.00	2515	20231018	-79.09	485	20241004	8.45	1716	-69.35	20240115	485	8.45	20241004	2515	-79.09	20231018	485	8.45	20241004	0.00	N	011300	500	404 억		1063917	N	N	0	N	00	N
145	20241004	160241	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	519	-9	5	-1.70	1134270315	2219846	368.38	501	547	485	686	370	528	510.97	0.88	0	354642	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	420	-0.79	1.29	12	2.74	-657.00	402.00	2515	20231018	-79.36	485	20241004	7.01	1716	-69.76	20240115	485	7.01	20241004	2515	-79.36	20231018	485	7.01	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
146	20241004	150242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	530	2	2	0.38	1046092639	2049770	340.15	501	547	485	686	370	528	510.35	0.88	0	292698	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	429	-0.81	1.32	12	2.53	-657.00	402.00	2515	20231018	-78.93	485	20241004	9.28	1716	-69.11	20240115	485	9.28	20241004	2515	-78.93	20231018	485	9.28	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
147	20241004	140242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	513	-15	5	-2.84	855885889	1687416	280.02	501	525	485	686	370	528	507.22	0.88	0	266626	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	415	-0.78	1.28	12	2.08	-657.00	402.00	2515	20231018	-79.60	485	20241004	5.77	1716	-70.10	20240115	485	5.77	20241004	2515	-79.60	20231018	485	5.77	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
148	20241004	130242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	514	-14	5	-2.65	811985237	1601959	265.84	501	525	485	686	370	528	506.87	0.88	0	264279	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	416	-0.78	1.28	12	1.98	-657.00	402.00	2515	20231018	-79.56	485	20241004	5.98	1716	-70.05	20240115	485	5.98	20241004	2515	-79.56	20231018	485	5.98	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
149	20241004	120242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	516	-12	5	-2.27	732413653	1446120	239.98	501	525	485	686	370	528	506.47	0.88	0	261033	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	418	-0.79	1.28	12	1.79	-657.00	402.00	2515	20231018	-79.48	485	20241004	6.39	1716	-69.93	20240115	485	6.39	20241004	2515	-79.48	20231018	485	6.39	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
150	20241004	110242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	513	-15	5	-2.84	702956146	1388985	230.50	501	525	485	686	370	528	506.09	0.88	0	286275	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	415	-0.78	1.28	12	1.72	-657.00	402.00	2515	20231018	-79.60	485	20241004	5.77	1716	-70.10	20240115	485	5.77	20241004	2515	-79.60	20231018	485	5.77	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
151	20241004	100242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	511	-17	5	-3.22	539834690	1072112	177.91	501	525	485	686	370	528	503.52	0.88	0	296636	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	414	-0.78	1.27	12	1.32	-657.00	402.00	2515	20231018	-79.68	485	20241004	5.36	1716	-70.22	20240115	485	5.36	20241004	2515	-79.68	20231018	485	5.36	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
152	20241004	090240	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	489	-39	5	-7.39	166792788	335148	55.62	501	518	485	686	370	528	497.67	0.88	0	104513	564	546	528	510	492	537	501	405	158	500	350	1	1	80958817	396	-0.74	1.22	12	0.41	-657.00	402.00	2515	20231018	-80.56	485	20241004	0.82	1716	-71.50	20240115	485	0.82	20241004	2515	-80.56	20231018	485	0.82	20241004	0.00	N	011300	500	404 억		713974	N	N	0	N	00	N
153	20241002	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	528	-12	5	-2.22	293148700	551624	24.38	542	546	510	702	378	540	531.43	0.83	0	52340	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	427	-0.80	1.31	12	0.68	-657.00	402.00	2515	20231018	-79.01	505	20240930	4.55	1716	-69.23	20240115	505	4.55	20240930	2515	-79.01	20231018	505	4.55	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
154	20241002	150243	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	534	-6	5	-1.11	267853654	503876	22.27	542	546	510	702	378	540	531.59	0.83	0	50885	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	432	-0.81	1.33	12	0.62	-657.00	402.00	2515	20231018	-78.77	505	20240930	5.74	1716	-68.88	20240115	505	5.74	20240930	2515	-78.77	20231018	505	5.74	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
155	20241002	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	0	3	0.00	230988509	434874	19.22	542	546	510	702	378	540	531.16	0.83	0	54922	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	437	-0.82	1.34	12	0.54	-657.00	402.00	2515	20231018	-78.53	505	20240930	6.93	1716	-68.53	20240115	505	6.93	20240930	2515	-78.53	20231018	505	6.93	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
156	20241002	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	541	1	2	0.19	211447413	398748	17.63	542	546	510	702	378	540	530.28	0.83	0	53506	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	438	-0.82	1.35	12	0.49	-657.00	402.00	2515	20231018	-78.49	505	20240930	7.13	1716	-68.47	20240115	505	7.13	20240930	2515	-78.49	20231018	505	7.13	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
157	20241002	120239	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	532	-8	5	-1.48	195025965	368288	16.28	542	546	510	702	378	540	529.55	0.83	0	40062	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	431	-0.81	1.32	12	0.45	-657.00	402.00	2515	20231018	-78.85	505	20240930	5.35	1716	-69.00	20240115	505	5.35	20240930	2515	-78.85	20231018	505	5.35	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
158	20241002	110238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	534	-6	5	-1.11	173801687	328310	14.51	542	546	510	702	378	540	529.38	0.83	0	37653	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	432	-0.81	1.33	12	0.41	-657.00	402.00	2515	20231018	-78.77	505	20240930	5.74	1716	-68.88	20240115	505	5.74	20240930	2515	-78.77	20231018	505	5.74	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
159	20241002	100238	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	524	-16	5	-2.96	92616635	176424	7.80	542	542	510	702	378	540	524.97	0.83	0	27161	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	424	-0.80	1.30	12	0.22	-657.00	402.00	2515	20231018	-79.17	505	20240930	3.76	1716	-69.46	20240115	505	3.76	20240930	2515	-79.17	20231018	505	3.76	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N
160	20241002	090235	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	540	0	3	0.00	12710249	23511	1.04	542	542	538	702	378	540	540.61	0.83	0	490	634	587	546	499	458	566	478	405	162	500	360	1	1	80958817	437	-0.82	1.34	12	0.03	-657.00	402.00	2515	20231018	-78.53	505	20240930	6.93	1716	-68.53	20240115	505	6.93	20240930	2515	-78.53	20231018	505	6.93	20240930	0.00	N	011300	500	404 억		673002	N	N	0	N	00	N