KissMeData/093240/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	marketWarningCode	shortOverheated
2	20241031	160808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1325	-23	5	-1.71	684533803	515859	65.24	1330	1354	1301	1752	944	1348	1326.98	3.63	96157	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	453	6.46	0.54	06	1.51	205.00	2458.00	2520	20240927	-47.42	968	20240806	36.88	2520	-47.42	20240927	968	36.88	20240806	2520	-47.42	20240927	968	36.88	20240806	1.16	N	093240	500	170 억	1240712	N	N	1	N	00	N
3	20241031	150819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-19	5	-1.41	657697970	495597	62.68	1330	1354	1301	1752	944	1348	1327.08	3.63	92759	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	454	6.48	0.54	06	1.45	205.00	2458.00	2520	20240927	-47.26	968	20240806	37.29	2520	-47.26	20240927	968	37.29	20240806	2520	-47.26	20240927	968	37.29	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
4	20241031	140818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-20	5	-1.48	544430951	410048	51.86	1330	1354	1301	1752	944	1348	1327.72	3.63	79940	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	454	6.48	0.54	06	1.20	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
5	20241031	130817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-12	5	-0.89	492456243	371129	46.94	1330	1354	1301	1752	944	1348	1326.91	3.63	63106	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	456	6.52	0.54	06	1.09	205.00	2458.00	2520	20240927	-46.98	968	20240806	38.02	2520	-46.98	20240927	968	38.02	20240806	2520	-46.98	20240927	968	38.02	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
6	20241031	120818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	-11	5	-0.82	404614980	305192	38.60	1330	1354	1301	1752	944	1348	1325.77	3.63	44011	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	457	6.52	0.54	06	0.89	205.00	2458.00	2520	20240927	-46.94	968	20240806	38.12	2520	-46.94	20240927	968	38.12	20240806	2520	-46.94	20240927	968	38.12	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
7	20241031	110817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-20	5	-1.48	326386953	246676	31.20	1330	1345	1301	1752	944	1348	1323.14	3.63	38523	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	454	6.48	0.54	06	0.72	205.00	2458.00	2520	20240927	-47.30	968	20240806	37.19	2520	-47.30	20240927	968	37.19	20240806	2520	-47.30	20240927	968	37.19	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
8	20241031	100817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	-4	5	-0.30	219597306	166031	21.00	1330	1345	1301	1752	944	1348	1322.63	3.63	14853	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	459	6.56	0.55	06	0.49	205.00	2458.00	2520	20240927	-46.67	968	20240806	38.84	2520	-46.67	20240927	968	38.84	20240806	2520	-46.67	20240927	968	38.84	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
9	20241031	090814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1306	-42	5	-3.12	93238957	70748	8.95	1330	1345	1301	1752	944	1348	1317.90	3.63	-3879	1459	1403	1369	1313	1279	1386	1296	171	404	500	880	1	1	34164255	446	6.37	0.53	06	0.21	205.00	2458.00	2520	20240927	-48.17	968	20240806	34.92	2520	-48.17	20240927	968	34.92	20240806	2520	-48.17	20240927	968	34.92	20240806	1.16	N	093240	500	170 억	1240712	N	N	0	N	00	N
10	20241030	160812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-14	5	-1.03	1089637483	786807	229.82	1374	1425	1335	1770	954	1362	1385.06	3.70	-23189	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	461	6.58	0.55	06	2.30	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
11	20241030	150832	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-24	5	-1.76	1058116855	763409	222.99	1374	1425	1335	1770	954	1362	1386.04	3.70	-24745	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	457	6.53	0.54	06	2.23	205.00	2458.00	2520	20240927	-46.90	968	20240806	38.22	2520	-46.90	20240927	968	38.22	20240806	2520	-46.90	20240927	968	38.22	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
12	20241030	140815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	10	2	0.73	890442977	639443	186.78	1374	1425	1356	1770	954	1362	1392.53	3.70	-15884	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	469	6.69	0.56	06	1.87	205.00	2458.00	2520	20240927	-45.56	968	20240806	41.74	2520	-45.56	20240927	968	41.74	20240806	2520	-45.56	20240927	968	41.74	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
13	20241030	130820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	9	2	0.66	799423687	573185	167.43	1374	1425	1356	1770	954	1362	1394.70	3.70	-21142	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	468	6.69	0.56	06	1.68	205.00	2458.00	2520	20240927	-45.60	968	20240806	41.63	2520	-45.60	20240927	968	41.63	20240806	2520	-45.60	20240927	968	41.63	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
14	20241030	120831	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1391	29	2	2.13	654977080	468887	136.96	1374	1425	1356	1770	954	1362	1396.88	3.70	-27070	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	475	6.79	0.57	06	1.37	205.00	2458.00	2520	20240927	-44.80	968	20240806	43.70	2520	-44.80	20240927	968	43.70	20240806	2520	-44.80	20240927	968	43.70	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
15	20241030	110817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	28	2	2.06	572303292	409382	119.58	1374	1425	1356	1770	954	1362	1397.97	3.70	-30180	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	475	6.78	0.57	06	1.20	205.00	2458.00	2520	20240927	-44.84	968	20240806	43.60	2520	-44.84	20240927	968	43.60	20240806	2520	-44.84	20240927	968	43.60	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
16	20241030	100815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	25	2	1.84	511523031	365567	106.78	1374	1425	1356	1770	954	1362	1399.26	3.70	-28548	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	474	6.77	0.56	06	1.07	205.00	2458.00	2520	20240927	-44.96	968	20240806	43.29	2520	-44.96	20240927	968	43.29	20240806	2520	-44.96	20240927	968	43.29	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
17	20241030	090819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	5	2	0.37	14339711	10536	3.08	1374	1374	1356	1770	954	1362	1361.02	3.70	-7464	1402	1381	1366	1345	1330	1374	1338	171	408	500	890	1	1	34164255	467	6.67	0.56	06	0.03	205.00	2458.00	2520	20240927	-45.75	968	20240806	41.22	2520	-45.75	20240927	968	41.22	20240806	2520	-45.75	20240927	968	41.22	20240806	0.92	N	093240	500	170 억	1265352	N	N	0	N	00	N
18	20241029	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-21	5	-1.52	463036848	339733	61.09	1383	1387	1351	1797	969	1383	1362.95	3.51	60578	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	465	6.64	0.55	06	0.99	205.00	2458.00	2520	20240927	-45.95	968	20240806	40.70	2520	-45.95	20240927	968	40.70	20240806	2520	-45.95	20240927	968	40.70	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
19	20241029	150801	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-18	5	-1.30	429447066	315103	56.66	1383	1387	1351	1797	969	1383	1362.88	3.51	62017	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	466	6.66	0.56	06	0.92	205.00	2458.00	2520	20240927	-45.83	968	20240806	41.01	2520	-45.83	20240927	968	41.01	20240806	2520	-45.83	20240927	968	41.01	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
20	20241029	140712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-18	5	-1.30	310063423	227876	40.97	1383	1384	1351	1797	969	1383	1360.66	3.51	39600	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	466	6.66	0.56	06	0.67	205.00	2458.00	2520	20240927	-45.83	968	20240806	41.01	2520	-45.83	20240927	968	41.01	20240806	2520	-45.83	20240927	968	41.01	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
21	20241029	130755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-23	5	-1.66	246184154	181022	32.55	1383	1384	1351	1797	969	1383	1359.96	3.51	31567	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	465	6.63	0.55	06	0.53	205.00	2458.00	2520	20240927	-46.03	968	20240806	40.50	2520	-46.03	20240927	968	40.50	20240806	2520	-46.03	20240927	968	40.50	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
22	20241029	120757	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-23	5	-1.66	200980396	147720	26.56	1383	1384	1351	1797	969	1383	1360.54	3.51	26708	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	465	6.63	0.55	06	0.43	205.00	2458.00	2520	20240927	-46.03	968	20240806	40.50	2520	-46.03	20240927	968	40.50	20240806	2520	-46.03	20240927	968	40.50	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
23	20241029	110812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	-25	5	-1.81	150350796	110484	19.87	1383	1384	1351	1797	969	1383	1360.83	3.51	9022	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	464	6.62	0.55	06	0.32	205.00	2458.00	2520	20240927	-46.11	968	20240806	40.29	2520	-46.11	20240927	968	40.29	20240806	2520	-46.11	20240927	968	40.29	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
24	20241029	100754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1366	-17	5	-1.23	108713992	79864	14.36	1383	1384	1351	1797	969	1383	1361.23	3.51	3429	1437	1410	1374	1347	1311	1392	1329	171	414	500	910	1	1	34164255	467	6.66	0.56	06	0.23	205.00	2458.00	2520	20240927	-45.79	968	20240806	41.12	2520	-45.79	20240927	968	41.12	20240806	2520	-45.79	20240927	968	41.12	20240806	0.91	N	093240	500	170 억	1198217	N	N	0	N	00	N
25	20241028	160746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1383	-7	5	-0.50	732262319	536171	111.26	1395	1401	1338	1807	973	1390	1365.60	3.78	-96356	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	472	6.75	0.56	06	1.57	205.00	2458.00	2520	20240927	-45.12	968	20240806	42.87	2520	-45.12	20240927	968	42.87	20240806	2520	-45.12	20240927	968	42.87	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
26	20241028	150752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-52	5	-3.74	653897538	478635	99.32	1395	1401	1338	1807	973	1390	1366.05	3.78	-92669	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	457	6.53	0.54	06	1.40	205.00	2458.00	2520	20240927	-46.90	968	20240806	38.22	2520	-46.90	20240927	968	38.22	20240806	2520	-46.90	20240927	968	38.22	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
27	20241028	140754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	-31	5	-2.23	469705628	341668	70.90	1395	1401	1351	1807	973	1390	1374.63	3.78	-57996	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	464	6.63	0.55	06	1.00	205.00	2458.00	2520	20240927	-46.07	968	20240806	40.39	2520	-46.07	20240927	968	40.39	20240806	2520	-46.07	20240927	968	40.39	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
28	20241028	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-28	5	-2.01	430479728	312844	64.92	1395	1401	1351	1807	973	1390	1375.91	3.78	-50854	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	465	6.64	0.55	06	0.92	205.00	2458.00	2520	20240927	-45.95	968	20240806	40.70	2520	-45.95	20240927	968	40.70	20240806	2520	-45.95	20240927	968	40.70	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
29	20241028	120751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	-28	5	-2.01	391785956	284306	59.00	1395	1401	1351	1807	973	1390	1377.94	3.78	-47522	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	465	6.64	0.55	06	0.83	205.00	2458.00	2520	20240927	-45.95	968	20240806	40.70	2520	-45.95	20240927	968	40.70	20240806	2520	-45.95	20240927	968	40.70	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
30	20241028	110646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	-22	5	-1.58	338543139	245270	50.90	1395	1401	1351	1807	973	1390	1380.19	3.78	-29930	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	467	6.67	0.56	06	0.72	205.00	2458.00	2520	20240927	-45.71	968	20240806	41.32	2520	-45.71	20240927	968	41.32	20240806	2520	-45.71	20240927	968	41.32	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
31	20241028	100747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	-17	5	-1.22	276094071	199752	41.45	1395	1401	1351	1807	973	1390	1382.09	3.78	-26946	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	469	6.70	0.56	06	0.58	205.00	2458.00	2520	20240927	-45.52	968	20240806	41.84	2520	-45.52	20240927	968	41.84	20240806	2520	-45.52	20240927	968	41.84	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
32	20241028	090746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-13	5	-0.94	142803689	103555	21.49	1395	1399	1351	1807	973	1390	1378.75	3.78	-6949	1440	1415	1365	1340	1290	1427	1352	171	417	500	910	1	1	34164255	470	6.72	0.56	06	0.30	205.00	2458.00	2520	20240927	-45.36	968	20240806	42.25	2520	-45.36	20240927	968	42.25	20240806	2520	-45.36	20240927	968	42.25	20240806	0.85	N	093240	500	170 억	1291455	N	N	0	N	00	N
33	20241025	160745	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	50	2	3.73	631530558	467719	112.38	1339	1390	1315	1742	938	1340	1350.09	3.73	18354	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	475	6.78	0.57	06	1.37	205.00	2458.00	2520	20240927	-44.84	968	20240806	43.60	2520	-44.84	20240927	968	43.60	20240806	2520	-44.84	20240927	968	43.60	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
34	20241025	150750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	36	2	2.69	524718912	390597	93.85	1339	1377	1315	1742	938	1340	1343.38	3.73	20177	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	470	6.71	0.56	06	1.14	205.00	2458.00	2520	20240927	-45.40	968	20240806	42.15	2520	-45.40	20240927	968	42.15	20240806	2520	-45.40	20240927	968	42.15	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
35	20241025	140748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-5	5	-0.37	308680818	231566	55.64	1339	1358	1315	1742	938	1340	1333.01	3.73	-32082	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	456	6.51	0.54	06	0.68	205.00	2458.00	2520	20240927	-47.02	968	20240806	37.91	2520	-47.02	20240927	968	37.91	20240806	2520	-47.02	20240927	968	37.91	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
36	20241025	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	8	2	0.60	257443431	193384	46.47	1339	1358	1315	1742	938	1340	1331.25	3.73	-29094	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	461	6.58	0.55	06	0.57	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
37	20241025	120753	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-10	5	-0.75	159778846	120705	29.00	1339	1350	1315	1742	938	1340	1323.71	3.73	-34032	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	454	6.49	0.54	06	0.35	205.00	2458.00	2520	20240927	-47.22	968	20240806	37.40	2520	-47.22	20240927	968	37.40	20240806	2520	-47.22	20240927	968	37.40	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
38	20241025	110746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-20	5	-1.49	141181031	106642	25.62	1339	1350	1315	1742	938	1340	1323.88	3.73	-30745	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	451	6.44	0.54	06	0.31	205.00	2458.00	2520	20240927	-47.62	968	20240806	36.36	2520	-47.62	20240927	968	36.36	20240806	2520	-47.62	20240927	968	36.36	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
39	20241025	100749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-20	5	-1.49	91073341	68615	16.49	1339	1350	1319	1742	938	1340	1327.31	3.73	-25500	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	451	6.44	0.54	06	0.20	205.00	2458.00	2520	20240927	-47.62	968	20240806	36.36	2520	-47.62	20240927	968	36.36	20240806	2520	-47.62	20240927	968	36.36	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
40	20241025	090750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-5	5	-0.37	27327165	20458	4.92	1339	1350	1325	1742	938	1340	1335.77	3.73	-8547	1360	1349	1334	1323	1308	1342	1316	171	402	500	880	1	1	34164255	456	6.51	0.54	06	0.06	205.00	2458.00	2520	20240927	-47.02	968	20240806	37.91	2520	-47.02	20240927	968	37.91	20240806	2520	-47.02	20240927	968	37.91	20240806	0.87	N	093240	500	170 억	1273603	N	N	0	N	00	N
41	20241024	160735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-5	5	-0.37	553133680	415496	81.21	1343	1345	1319	1748	942	1345	1331.26	3.50	62524	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	458	6.54	0.55	06	1.22	205.00	2458.00	2520	20240927	-46.83	968	20240806	38.43	2520	-46.83	20240927	968	38.43	20240806	2520	-46.83	20240927	968	38.43	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
42	20241024	150741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-10	5	-0.74	492742928	370193	72.35	1343	1345	1319	1748	942	1345	1331.04	3.50	70929	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	456	6.51	0.54	06	1.08	205.00	2458.00	2520	20240927	-47.02	968	20240806	37.91	2520	-47.02	20240927	968	37.91	20240806	2520	-47.02	20240927	968	37.91	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
43	20241024	140729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-9	5	-0.67	290586860	217780	42.56	1343	1345	1325	1748	942	1345	1334.31	3.50	33853	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	456	6.52	0.54	06	0.64	205.00	2458.00	2520	20240927	-46.98	968	20240806	38.02	2520	-46.98	20240927	968	38.02	20240806	2520	-46.98	20240927	968	38.02	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
44	20241024	130740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	-5	5	-0.37	259292887	194350	37.99	1343	1345	1325	1748	942	1345	1334.15	3.50	27692	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	458	6.54	0.55	06	0.57	205.00	2458.00	2520	20240927	-46.83	968	20240806	38.43	2520	-46.83	20240927	968	38.43	20240806	2520	-46.83	20240927	968	38.43	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
45	20241024	120739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	-13	5	-0.97	199139224	149360	29.19	1343	1345	1325	1748	942	1345	1333.28	3.50	30221	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	455	6.50	0.54	06	0.44	205.00	2458.00	2520	20240927	-47.14	968	20240806	37.60	2520	-47.14	20240927	968	37.60	20240806	2520	-47.14	20240927	968	37.60	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
46	20241024	110741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-10	5	-0.74	143523078	107699	21.05	1343	1345	1325	1748	942	1345	1332.63	3.50	6459	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	456	6.51	0.54	06	0.32	205.00	2458.00	2520	20240927	-47.02	968	20240806	37.91	2520	-47.02	20240927	968	37.91	20240806	2520	-47.02	20240927	968	37.91	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
47	20241024	100738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-4	5	-0.30	113375301	85084	16.63	1343	1345	1325	1748	942	1345	1332.51	3.50	5185	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	458	6.54	0.55	06	0.25	205.00	2458.00	2520	20240927	-46.79	968	20240806	38.53	2520	-46.79	20240927	968	38.53	20240806	2520	-46.79	20240927	968	38.53	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
48	20241024	090807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-9	5	-0.67	30985338	23144	4.52	1343	1345	1326	1748	942	1345	1338.81	3.50	-5398	1389	1367	1353	1331	1317	1360	1324	171	403	500	880	1	1	34164255	456	6.52	0.54	06	0.07	205.00	2458.00	2520	20240927	-46.98	968	20240806	38.02	2520	-46.98	20240927	968	38.02	20240806	2520	-46.98	20240927	968	38.02	20240806	0.88	N	093240	500	170 억	1196515	N	N	0	N	00	N
49	20241023	160740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1345	-30	5	-2.18	671475316	497630	124.77	1373	1375	1339	1787	963	1375	1349.36	3.44	25194	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	460	6.56	0.55	06	1.46	205.00	2458.00	2520	20240927	-46.63	968	20240806	38.95	2520	-46.63	20240927	968	38.95	20240806	2520	-46.63	20240927	968	38.95	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
50	20241023	150754	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	-29	5	-2.11	584393388	432768	108.51	1373	1375	1339	1787	963	1375	1350.36	3.44	33558	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	460	6.57	0.55	06	1.27	205.00	2458.00	2520	20240927	-46.59	968	20240806	39.05	2520	-46.59	20240927	968	39.05	20240806	2520	-46.59	20240927	968	39.05	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
51	20241023	140800	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-27	5	-1.96	463227226	342966	85.99	1373	1375	1339	1787	963	1375	1350.65	3.44	33057	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	461	6.58	0.55	06	1.00	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
52	20241023	130746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	-21	5	-1.53	386396214	286047	71.72	1373	1375	1339	1787	963	1375	1350.81	3.44	8513	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	463	6.60	0.55	06	0.84	205.00	2458.00	2520	20240927	-46.27	968	20240806	39.88	2520	-46.27	20240927	968	39.88	20240806	2520	-46.27	20240927	968	39.88	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
53	20241023	120742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-27	5	-1.96	326555828	241676	60.60	1373	1375	1339	1787	963	1375	1351.21	3.44	-4220	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	461	6.58	0.55	06	0.71	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
54	20241023	110738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1344	-31	5	-2.25	271074046	200502	50.27	1373	1375	1339	1787	963	1375	1351.98	3.44	-19963	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	459	6.56	0.55	06	0.59	205.00	2458.00	2520	20240927	-46.67	968	20240806	38.84	2520	-46.67	20240927	968	38.84	20240806	2520	-46.67	20240927	968	38.84	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
55	20241023	100742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-18	5	-1.31	176843897	130579	32.74	1373	1375	1339	1787	963	1375	1354.31	3.44	-12072	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	464	6.62	0.55	06	0.38	205.00	2458.00	2520	20240927	-46.15	968	20240806	40.19	2520	-46.15	20240927	968	40.19	20240806	2520	-46.15	20240927	968	40.19	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
56	20241023	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	-15	5	-1.09	54819919	40133	10.06	1373	1375	1358	1787	963	1375	1365.96	3.44	6303	1401	1387	1361	1347	1321	1395	1355	171	412	500	900	1	1	34164255	465	6.63	0.55	06	0.12	205.00	2458.00	2520	20240927	-46.03	968	20240806	40.50	2520	-46.03	20240927	968	40.50	20240806	2520	-46.03	20240927	968	40.50	20240806	0.88	N	093240	500	170 억	1176331	N	N	0	N	00	N
57	20241022	160732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	11	2	0.81	531542113	393123	49.40	1365	1375	1335	1773	955	1364	1351.98	3.34	27387	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	470	6.71	0.56	06	1.15	205.00	2458.00	2520	20240927	-45.44	968	20240806	42.05	2520	-45.44	20240927	968	42.05	20240806	2520	-45.44	20240927	968	42.05	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
58	20241022	150743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-12	5	-0.88	481633007	356473	44.79	1365	1375	1335	1773	955	1364	1351.11	3.34	32477	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	462	6.60	0.55	06	1.04	205.00	2458.00	2520	20240927	-46.35	968	20240806	39.67	2520	-46.35	20240927	968	39.67	20240806	2520	-46.35	20240927	968	39.67	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
59	20241022	140742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	-9	5	-0.66	427025287	315974	39.70	1365	1375	1335	1773	955	1364	1351.46	3.34	29840	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	463	6.61	0.55	06	0.92	205.00	2458.00	2520	20240927	-46.23	968	20240806	39.98	2520	-46.23	20240927	968	39.98	20240806	2520	-46.23	20240927	968	39.98	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
60	20241022	130743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-12	5	-0.88	356018442	263501	33.11	1365	1375	1335	1773	955	1364	1351.11	3.34	14758	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	462	6.60	0.55	06	0.77	205.00	2458.00	2520	20240927	-46.35	968	20240806	39.67	2520	-46.35	20240927	968	39.67	20240806	2520	-46.35	20240927	968	39.67	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
61	20241022	120740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	-9	5	-0.66	322605711	238728	30.00	1365	1375	1335	1773	955	1364	1351.35	3.34	10063	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	463	6.61	0.55	06	0.70	205.00	2458.00	2520	20240927	-46.23	968	20240806	39.98	2520	-46.23	20240927	968	39.98	20240806	2520	-46.23	20240927	968	39.98	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
62	20241022	110737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-11	5	-0.81	270261849	199950	25.12	1365	1375	1335	1773	955	1364	1351.65	3.34	-1542	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	462	6.60	0.55	06	0.59	205.00	2458.00	2520	20240927	-46.31	968	20240806	39.77	2520	-46.31	20240927	968	39.77	20240806	2520	-46.31	20240927	968	39.77	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
63	20241022	100739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-7	5	-0.51	182833367	135091	16.97	1365	1375	1335	1773	955	1364	1353.41	3.34	-5644	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	464	6.62	0.55	06	0.40	205.00	2458.00	2520	20240927	-46.15	968	20240806	40.19	2520	-46.15	20240927	968	40.19	20240806	2520	-46.15	20240927	968	40.19	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
64	20241022	090738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	1	2	0.07	54757795	40058	5.03	1365	1375	1361	1773	955	1364	1366.96	3.34	-9335	1453	1408	1364	1319	1275	1431	1342	171	409	500	900	1	1	34164255	466	6.66	0.56	06	0.12	205.00	2458.00	2520	20240927	-45.83	968	20240806	41.01	2520	-45.83	20240927	968	41.01	20240806	2520	-45.83	20240927	968	41.01	20240806	0.89	N	093240	500	170 억	1140080	N	N	5	N	00	N
65	20241021	160731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1364	14	2	1.04	1076990956	792332	76.28	1350	1409	1320	1755	945	1350	1359.26	2.70	215022	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	466	6.65	0.55	06	2.32	205.00	2458.00	2520	20240927	-45.87	968	20240806	40.91	2520	-45.87	20240927	968	40.91	20240806	2520	-45.87	20240927	968	40.91	20240806	0.91	N	093240	500	170 억	922583	N	N	5	N	00	N
66	20241021	150736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	7	2	0.52	1013590047	745752	71.79	1350	1409	1320	1755	945	1350	1359.15	2.70	203328	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	464	6.62	0.55	06	2.18	205.00	2458.00	2520	20240927	-46.15	968	20240806	40.19	2520	-46.15	20240927	968	40.19	20240806	2520	-46.15	20240927	968	40.19	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
67	20241021	140738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1359	9	2	0.67	909832276	669250	64.43	1350	1409	1320	1755	945	1350	1359.48	2.70	166537	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	464	6.63	0.55	06	1.96	205.00	2458.00	2520	20240927	-46.07	968	20240806	40.39	2520	-46.07	20240927	968	40.39	20240806	2520	-46.07	20240927	968	40.39	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
68	20241021	130735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	-4	5	-0.30	820234622	602970	58.05	1350	1409	1320	1755	945	1350	1360.32	2.70	130165	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	460	6.57	0.55	06	1.76	205.00	2458.00	2520	20240927	-46.59	968	20240806	39.05	2520	-46.59	20240927	968	39.05	20240806	2520	-46.59	20240927	968	39.05	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
69	20241021	120736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-3	5	-0.22	687246594	503940	48.51	1350	1409	1320	1755	945	1350	1363.75	2.70	89283	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	460	6.57	0.55	06	1.48	205.00	2458.00	2520	20240927	-46.55	968	20240806	39.15	2520	-46.55	20240927	968	39.15	20240806	2520	-46.55	20240927	968	39.15	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
70	20241021	110732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1362	12	2	0.89	523948597	384033	36.97	1350	1409	1320	1755	945	1350	1364.33	2.70	45017	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	465	6.64	0.55	06	1.12	205.00	2458.00	2520	20240927	-45.95	968	20240806	40.70	2520	-45.95	20240927	968	40.70	20240806	2520	-45.95	20240927	968	40.70	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
71	20241021	100735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	40	2	2.96	388845567	285921	27.53	1350	1409	1320	1755	945	1350	1359.98	2.70	12130	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	475	6.78	0.57	06	0.84	205.00	2458.00	2520	20240927	-44.84	968	20240806	43.60	2520	-44.84	20240927	968	43.60	20240806	2520	-44.84	20240927	968	43.60	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
72	20241021	090733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1333	-17	5	-1.26	83147007	61978	5.97	1350	1362	1320	1755	945	1350	1341.56	2.70	12771	1444	1396	1368	1320	1292	1383	1307	171	405	500	890	1	1	34164255	455	6.50	0.54	06	0.18	205.00	2458.00	2520	20240927	-47.10	968	20240806	37.71	2520	-47.10	20240927	968	37.71	20240806	2520	-47.10	20240927	968	37.71	20240806	0.91	N	093240	500	170 억	922583	N	N	1	N	00	N
73	20241018	160732	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	-70	5	-4.93	1407692581	1033035	113.07	1400	1416	1340	1846	994	1420	1362.73	2.45	78530	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	461	6.59	0.55	06	3.02	205.00	2458.00	2520	20240927	-46.43	968	20240806	39.46	2520	-46.43	20240927	968	39.46	20240806	2520	-46.43	20240927	968	39.46	20240806	0.91	N	093240	500	170 억	838535	N	N	1	N	00	N
74	20241018	150752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	-77	5	-5.42	1289271725	945044	103.44	1400	1416	1340	1846	994	1420	1364.25	2.45	69165	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	459	6.55	0.55	06	2.77	205.00	2458.00	2520	20240927	-46.71	968	20240806	38.74	2520	-46.71	20240927	968	38.74	20240806	2520	-46.71	20240927	968	38.74	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
75	20241018	140752	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1348	-72	5	-5.07	1064222593	777639	85.12	1400	1416	1341	1846	994	1420	1368.53	2.45	27869	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	461	6.58	0.55	06	2.28	205.00	2458.00	2520	20240927	-46.51	968	20240806	39.26	2520	-46.51	20240927	968	39.26	20240806	2520	-46.51	20240927	968	39.26	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
76	20241018	130739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-68	5	-4.79	963525575	702927	76.94	1400	1416	1345	1846	994	1420	1370.73	2.45	4753	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	462	6.60	0.55	06	2.06	205.00	2458.00	2520	20240927	-46.35	968	20240806	39.67	2520	-46.35	20240927	968	39.67	20240806	2520	-46.35	20240927	968	39.67	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
77	20241018	120750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	-69	5	-4.86	814146541	592566	64.86	1400	1416	1351	1846	994	1420	1373.93	2.45	13269	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	462	6.59	0.55	06	1.73	205.00	2458.00	2520	20240927	-46.39	968	20240806	39.57	2520	-46.39	20240927	968	39.57	20240806	2520	-46.39	20240927	968	39.57	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
78	20241018	110742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	-53	5	-3.73	676645170	491440	53.79	1400	1416	1360	1846	994	1420	1376.86	2.45	35123	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	467	6.67	0.56	06	1.44	205.00	2458.00	2520	20240927	-45.75	968	20240806	41.22	2520	-45.75	20240927	968	41.22	20240806	2520	-45.75	20240927	968	41.22	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
79	20241018	100734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	-42	5	-2.96	503859576	364945	39.95	1400	1416	1361	1846	994	1420	1380.65	2.45	45143	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	471	6.72	0.56	06	1.07	205.00	2458.00	2520	20240927	-45.32	968	20240806	42.36	2520	-45.32	20240927	968	42.36	20240806	2520	-45.32	20240927	968	42.36	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
80	20241018	090736	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-15	5	-1.06	37930144	27094	2.97	1400	1416	1394	1846	994	1420	1399.95	2.45	5215	1506	1463	1427	1384	1348	1445	1366	171	426	500	930	1	1	34164255	480	6.85	0.57	06	0.08	205.00	2458.00	2520	20240927	-44.25	968	20240806	45.14	2520	-44.25	20240927	968	45.14	20240806	2520	-44.25	20240927	968	45.14	20240806	0.91	N	093240	500	170 억	838535	N	N	7	N	00	N
81	20241017	160735	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1420	-13	5	-0.91	1288883500	909473	119.32	1470	1470	1391	1862	1004	1433	1417.16	2.81	-116294	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	485	6.93	0.58	06	2.66	205.00	2458.00	2520	20240927	-43.65	968	20240806	46.69	2520	-43.65	20240927	968	46.69	20240806	2520	-43.65	20240927	968	46.69	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
82	20241017	150737	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-28	5	-1.95	1250411479	882279	115.76	1470	1470	1391	1862	1004	1433	1417.24	2.81	-107816	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	480	6.85	0.57	06	2.58	205.00	2458.00	2520	20240927	-44.25	968	20240806	45.14	2520	-44.25	20240927	968	45.14	20240806	2520	-44.25	20240927	968	45.14	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
83	20241017	140738	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1404	-29	5	-2.02	1133485619	798952	104.82	1470	1470	1391	1862	1004	1433	1418.71	2.81	-103354	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	480	6.85	0.57	06	2.34	205.00	2458.00	2520	20240927	-44.29	968	20240806	45.04	2520	-44.29	20240927	968	45.04	20240806	2520	-44.29	20240927	968	45.04	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
84	20241017	130735	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-22	5	-1.54	1010802634	711412	93.34	1470	1470	1391	1862	1004	1433	1420.83	2.81	-87990	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	482	6.88	0.57	06	2.08	205.00	2458.00	2520	20240927	-44.01	968	20240806	45.76	2520	-44.01	20240927	968	45.76	20240806	2520	-44.01	20240927	968	45.76	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
85	20241017	120739	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1426	-7	5	-0.49	898476634	632247	82.95	1470	1470	1391	1862	1004	1433	1421.08	2.81	-70433	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	487	6.96	0.58	06	1.85	205.00	2458.00	2520	20240927	-43.41	968	20240806	47.31	2520	-43.41	20240927	968	47.31	20240806	2520	-43.41	20240927	968	47.31	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
86	20241017	110738	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1411	-22	5	-1.54	675507429	476147	62.47	1470	1470	1391	1862	1004	1433	1418.68	2.81	-85797	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	482	6.88	0.57	06	1.39	205.00	2458.00	2520	20240927	-44.01	968	20240806	45.76	2520	-44.01	20240927	968	45.76	20240806	2520	-44.01	20240927	968	45.76	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
87	20241017	100737	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	-25	5	-1.74	613087016	431758	56.65	1470	1470	1391	1862	1004	1433	1419.97	2.81	-71903	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	481	6.87	0.57	06	1.26	205.00	2458.00	2520	20240927	-44.13	968	20240806	45.45	2520	-44.13	20240927	968	45.45	20240806	2520	-44.13	20240927	968	45.45	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
88	20241017	090731	54	100.00	KOSPI	섬유.의복	N	N	N	N	N	1438	5	2	0.35	175475333	121786	15.98	1470	1470	1421	1862	1004	1433	1440.88	2.81	-43826	1465	1449	1419	1403	1373	1457	1411	171	429	500	940	1	1	34164255	491	7.01	0.59	06	0.36	205.00	2458.00	2520	20240927	-42.94	968	20240806	48.55	2520	-42.94	20240927	968	48.55	20240806	2520	-42.94	20240927	968	48.55	20240806	0.91	N	093240	500	170 억	959680	N	N	7	N	01	N
89	20241016	160728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1433	-4	5	-0.28	1042870851	741813	86.05	1430	1435	1389	1868	1006	1437	1405.82	2.53	93882	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	490	6.99	0.58	06	2.17	205.00	2458.00	2520	20240927	-43.13	968	20240806	48.04	2520	-43.13	20240927	968	48.04	20240806	2520	-43.13	20240927	968	48.04	20240806	0.91	N	093240	500	170 억	865299	N	N	7	N	02	N
90	20241016	150732	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	-35	5	-2.44	954366668	679876	78.87	1430	1430	1389	1868	1006	1437	1403.74	2.53	109568	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	479	6.84	0.57	06	1.99	205.00	2458.00	2520	20240927	-44.37	968	20240806	44.83	2520	-44.37	20240927	968	44.83	20240806	2520	-44.37	20240927	968	44.83	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
91	20241016	140733	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1401	-36	5	-2.51	866428361	617163	71.59	1430	1430	1389	1868	1006	1437	1403.89	2.53	88201	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	479	6.83	0.57	06	1.81	205.00	2458.00	2520	20240927	-44.40	968	20240806	44.73	2520	-44.40	20240927	968	44.73	20240806	2520	-44.40	20240927	968	44.73	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
92	20241016	130730	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	-32	5	-2.23	775759569	552606	64.11	1430	1430	1389	1868	1006	1437	1403.82	2.53	79707	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	480	6.85	0.57	06	1.62	205.00	2458.00	2520	20240927	-44.25	968	20240806	45.14	2520	-44.25	20240927	968	45.14	20240806	2520	-44.25	20240927	968	45.14	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
93	20241016	120730	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1406	-31	5	-2.16	657851868	468709	54.37	1430	1430	1389	1868	1006	1437	1403.54	2.53	61682	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	480	6.86	0.57	06	1.37	205.00	2458.00	2520	20240927	-44.21	968	20240806	45.25	2520	-44.21	20240927	968	45.25	20240806	2520	-44.21	20240927	968	45.25	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
94	20241016	110728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	-34	5	-2.37	576754900	411010	47.68	1430	1430	1389	1868	1006	1437	1403.26	2.53	45513	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	479	6.84	0.57	06	1.20	205.00	2458.00	2520	20240927	-44.33	968	20240806	44.94	2520	-44.33	20240927	968	44.94	20240806	2520	-44.33	20240927	968	44.94	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
95	20241016	100729	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1406	-31	5	-2.16	465889673	332204	38.54	1430	1430	1389	1868	1006	1437	1402.42	2.53	20759	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	480	6.86	0.57	06	0.97	205.00	2458.00	2520	20240927	-44.21	968	20240806	45.25	2520	-44.21	20240927	968	45.25	20240806	2520	-44.21	20240927	968	45.25	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
96	20241016	090731	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	-39	5	-2.71	89060186	63351	7.35	1430	1430	1390	1868	1006	1437	1405.82	2.53	5127	1483	1459	1441	1417	1399	1451	1409	171	431	500	0	1	1	34164255	478	6.82	0.57	06	0.19	205.00	2458.00	2520	20240927	-44.52	968	20240806	44.42	2520	-44.52	20240927	968	44.42	20240806	2520	-44.52	20240927	968	44.42	20240806	0.91	N	093240	500	170 억	865299	N	N	22	N	02	N
97	20241015	160725	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1437	8	2	0.56	1207427367	841071	71.48	1450	1465	1423	1857	1001	1429	1435.57	2.37	56338	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	491	7.01	0.58	06	2.46	205.00	2458.00	2520	20240927	-42.98	968	20240806	48.45	2520	-42.98	20240927	968	48.45	20240806	2520	-42.98	20240927	968	48.45	20240806	0.94	N	093240	500	170 억	809334	N	N	22	N	02	N
98	20241015	150733	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	1	2	0.07	1072732331	747036	63.49	1450	1465	1423	1857	1001	1429	1435.98	2.37	78738	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	489	6.98	0.58	06	2.19	205.00	2458.00	2520	20240927	-43.25	968	20240806	47.73	2520	-43.25	20240927	968	47.73	20240806	2520	-43.25	20240927	968	47.73	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
99	20241015	140731	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	0	3	0.00	892776403	621135	52.79	1450	1465	1423	1857	1001	1429	1437.33	2.37	23937	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	488	6.97	0.58	06	1.82	205.00	2458.00	2520	20240927	-43.29	968	20240806	47.62	2520	-43.29	20240927	968	47.62	20240806	2520	-43.29	20240927	968	47.62	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
100	20241015	130728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1436	7	2	0.49	809309509	562745	47.82	1450	1465	1425	1857	1001	1429	1438.15	2.37	16154	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	491	7.00	0.58	06	1.65	205.00	2458.00	2520	20240927	-43.02	968	20240806	48.35	2520	-43.02	20240927	968	48.35	20240806	2520	-43.02	20240927	968	48.35	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
101	20241015	120730	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	0	3	0.00	718794779	499392	42.44	1450	1465	1426	1857	1001	1429	1439.34	2.37	15900	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	488	6.97	0.58	06	1.46	205.00	2458.00	2520	20240927	-43.29	968	20240806	47.62	2520	-43.29	20240927	968	47.62	20240806	2520	-43.29	20240927	968	47.62	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
102	20241015	110738	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1441	12	2	0.84	361094172	251020	21.33	1450	1451	1428	1857	1001	1429	1438.51	2.37	57161	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	492	7.03	0.59	06	0.73	205.00	2458.00	2520	20240927	-42.82	968	20240806	48.86	2520	-42.82	20240927	968	48.86	20240806	2520	-42.82	20240927	968	48.86	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
103	20241015	100731	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1442	13	2	0.91	255611878	177700	15.10	1450	1451	1428	1857	1001	1429	1438.45	2.37	33574	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	493	7.03	0.59	06	0.52	205.00	2458.00	2520	20240927	-42.78	968	20240806	48.97	2520	-42.78	20240927	968	48.97	20240806	2520	-42.78	20240927	968	48.97	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
104	20241015	090728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1441	12	2	0.84	60838932	42139	3.58	1450	1451	1432	1857	1001	1429	1443.77	2.37	2632	1623	1526	1470	1373	1317	1498	1345	171	428	500	0	1	1	34164255	492	7.03	0.59	06	0.12	205.00	2458.00	2520	20240927	-42.82	968	20240806	48.86	2520	-42.82	20240927	968	48.86	20240806	2520	-42.82	20240927	968	48.86	20240806	0.94	N	093240	500	170 억	809334	N	N	10	N	02	N
105	20241014	160711	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1429	-71	5	-4.73	1713815180	1168774	103.27	1499	1567	1414	1950	1050	1500	1466.35	2.06	136341	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	470	6.97	0.58	06	3.56	205.00	2458.00	2520	20240927	-43.29	968	20240806	47.62	2520	-43.29	20240927	968	47.62	20240806	2520	-43.29	20240927	968	47.62	20240806	0.94	N	093240	500	164 억	675985	N	N	10	N	02	N
106	20241014	150721	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1428	-72	5	-4.80	1554406099	1056895	93.39	1499	1567	1415	1950	1050	1500	1470.73	2.06	128838	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	469	6.97	0.58	06	3.21	205.00	2458.00	2520	20240927	-43.33	968	20240806	47.52	2520	-43.33	20240927	968	47.52	20240806	2520	-43.33	20240927	968	47.52	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
107	20241014	140720	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1455	-45	5	-3.00	1013130884	679767	60.06	1499	1567	1453	1950	1050	1500	1490.41	2.06	76597	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	478	7.10	0.59	06	2.07	205.00	2458.00	2520	20240927	-42.26	968	20240806	50.31	2520	-42.26	20240927	968	50.31	20240806	2520	-42.26	20240927	968	50.31	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
108	20241014	130719	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1468	-32	5	-2.13	763053789	508602	44.94	1499	1567	1468	1950	1050	1500	1500.30	2.06	51298	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	483	7.16	0.60	06	1.55	205.00	2458.00	2520	20240927	-41.75	968	20240806	51.65	2520	-41.75	20240927	968	51.65	20240806	2520	-41.75	20240927	968	51.65	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
109	20241014	120712	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1491	-9	5	-0.60	553585695	366872	32.42	1499	1567	1472	1950	1050	1500	1508.93	2.06	24099	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	490	7.27	0.61	06	1.12	205.00	2458.00	2520	20240927	-40.83	968	20240806	54.03	2520	-40.83	20240927	968	54.03	20240806	2520	-40.83	20240927	968	54.03	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
110	20241014	110713	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1482	-18	5	-1.20	505343033	334541	29.56	1499	1567	1472	1950	1050	1500	1510.56	2.06	24900	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	487	7.23	0.60	06	1.02	205.00	2458.00	2520	20240927	-41.19	968	20240806	53.10	2520	-41.19	20240927	968	53.10	20240806	2520	-41.19	20240927	968	53.10	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
111	20241014	100713	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1516	16	2	1.07	409597149	270437	23.90	1499	1567	1476	1950	1050	1500	1514.58	2.06	26964	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	498	7.40	0.62	06	0.82	205.00	2458.00	2520	20240927	-39.84	968	20240806	56.61	2520	-39.84	20240927	968	56.61	20240806	2520	-39.84	20240927	968	56.61	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
112	20241014	090716	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1503	3	2	0.20	137876917	92166	8.14	1499	1526	1476	1950	1050	1500	1495.96	2.06	-19647	1594	1547	1503	1456	1412	1525	1434	164	450	500	0	1	1	32874488	494	7.33	0.61	06	0.28	205.00	2458.00	2520	20240927	-40.36	968	20240806	55.27	2520	-40.36	20240927	968	55.27	20240806	2520	-40.36	20240927	968	55.27	20240806	0.94	N	093240	500	164 억	675985	N	N	0	N	02	N
113	20241011	160701	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	-60	5	-3.85	1674668693	1121709	26.83	1527	1550	1459	2025	1092	1560	1492.94	1.82	86129	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	493	7.32	0.61	06	3.41	205.00	2458.00	2520	20240927	-40.48	968	20240806	54.96	2520	-40.48	20240927	968	54.96	20240806	2520	-40.48	20240927	968	54.96	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
114	20241011	150712	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	-60	5	-3.85	1561428609	1046154	25.03	1527	1550	1459	2025	1092	1560	1492.54	1.82	103342	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	493	7.32	0.61	06	3.18	205.00	2458.00	2520	20240927	-40.48	968	20240806	54.96	2520	-40.48	20240927	968	54.96	20240806	2520	-40.48	20240927	968	54.96	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
115	20241011	140714	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1484	-76	5	-4.87	1468264427	983356	23.52	1527	1550	1459	2025	1092	1560	1493.11	1.82	86972	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	488	7.24	0.60	06	2.99	205.00	2458.00	2520	20240927	-41.11	968	20240806	53.31	2520	-41.11	20240927	968	53.31	20240806	2520	-41.11	20240927	968	53.31	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
116	20241011	130715	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1485	-75	5	-4.81	1333149961	892515	21.35	1527	1550	1459	2025	1092	1560	1493.69	1.82	77457	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	488	7.24	0.60	06	2.71	205.00	2458.00	2520	20240927	-41.07	968	20240806	53.41	2520	-41.07	20240927	968	53.41	20240806	2520	-41.07	20240927	968	53.41	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
117	20241011	120710	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1498	-62	5	-3.97	1236688840	827683	19.80	1527	1550	1459	2025	1092	1560	1494.15	1.82	75534	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	492	7.31	0.61	06	2.52	205.00	2458.00	2520	20240927	-40.56	968	20240806	54.75	2520	-40.56	20240927	968	54.75	20240806	2520	-40.56	20240927	968	54.75	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
118	20241011	110709	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1495	-65	5	-4.17	1170453272	783264	18.74	1527	1550	1459	2025	1092	1560	1494.32	1.82	68699	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	491	7.29	0.61	06	2.38	205.00	2458.00	2520	20240927	-40.67	968	20240806	54.44	2520	-40.67	20240927	968	54.44	20240806	2520	-40.67	20240927	968	54.44	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
119	20241011	100717	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1501	-59	5	-3.78	1049925211	702639	16.81	1527	1550	1459	2025	1092	1560	1494.25	1.82	51650	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	493	7.32	0.61	06	2.14	205.00	2458.00	2520	20240927	-40.44	968	20240806	55.06	2520	-40.44	20240927	968	55.06	20240806	2520	-40.44	20240927	968	55.06	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
120	20241011	090714	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	-87	5	-5.58	507887850	340550	8.15	1527	1550	1459	2025	1092	1560	1491.36	1.82	55974	1884	1721	1627	1464	1370	1675	1418	164	465	500	0	1	1	32874488	484	7.19	0.60	06	1.04	205.00	2458.00	2520	20240927	-41.55	968	20240806	52.17	2520	-41.55	20240927	968	52.17	20240806	2520	-41.55	20240927	968	52.17	20240806	1.00	N	093240	500	164 억	598497	N	N	0	N	02	N
121	20241010	160728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1560	-235	5	-13.09	6633116815	4118635	230.57	1780	1790	1533	2330	1257	1795	1610.30	1.91	4486	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	486	7.61	0.63	06	13.22	205.00	2458.00	2520	20240927	-38.10	968	20240806	61.16	2520	-38.10	20240927	968	61.16	20240806	2520	-38.10	20240927	968	61.16	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
122	20241010	150740	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1571	-224	5	-12.48	6285110100	3893998	218.00	1780	1790	1548	2330	1257	1795	1613.67	1.91	34530	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	489	7.66	0.64	06	12.50	205.00	2458.00	2520	20240927	-37.66	968	20240806	62.29	2520	-37.66	20240927	968	62.29	20240806	2520	-37.66	20240927	968	62.29	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
123	20241010	140734	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1591	-204	5	-11.36	5422164227	3345208	187.27	1780	1790	1578	2330	1257	1795	1620.45	1.91	55504	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	496	7.76	0.65	06	10.74	205.00	2458.00	2520	20240927	-36.87	968	20240806	64.36	2520	-36.87	20240927	968	64.36	20240806	2520	-36.87	20240927	968	64.36	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
124	20241010	130732	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1582	-213	5	-11.87	3261207389	1997843	111.84	1780	1790	1578	2330	1257	1795	1631.69	1.91	11601	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	493	7.72	0.64	06	6.41	205.00	2458.00	2520	20240927	-37.22	968	20240806	63.43	2520	-37.22	20240927	968	63.43	20240806	2520	-37.22	20240927	968	63.43	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
125	20241010	120733	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1593	-202	5	-11.25	2803108688	1708600	95.65	1780	1790	1586	2330	1257	1795	1639.84	1.91	42747	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	496	7.77	0.65	06	5.48	205.00	2458.00	2520	20240927	-36.79	968	20240806	64.57	2520	-36.79	20240927	968	64.57	20240806	2520	-36.79	20240927	968	64.57	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
126	20241010	110732	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1588	-207	5	-11.53	2425773482	1472075	82.41	1780	1790	1586	2330	1257	1795	1647.03	1.91	37112	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	495	7.75	0.65	06	4.73	205.00	2458.00	2520	20240927	-36.98	968	20240806	64.05	2520	-36.98	20240927	968	64.05	20240806	2520	-36.98	20240927	968	64.05	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
127	20241010	100731	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1630	-165	5	-9.19	1532553286	917743	51.38	1780	1790	1610	2330	1257	1795	1668.78	1.91	75555	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	508	7.95	0.66	06	2.95	205.00	2458.00	2520	20240927	-35.32	968	20240806	68.39	2520	-35.32	20240927	968	68.39	20240806	2520	-35.32	20240927	968	68.39	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
128	20241010	090734	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1719	-76	5	-4.23	127882334	72983	4.09	1780	1790	1719	2330	1257	1795	1746.79	1.91	11958	2053	1923	1803	1673	1553	1989	1739	156	535	500	0	1	1	31154798	536	8.39	0.70	06	0.23	205.00	2458.00	2520	20240927	-31.79	968	20240806	77.58	2520	-31.79	20240927	968	77.58	20240806	2520	-31.79	20240927	968	77.58	20240806	1.00	N	093240	500	155 억	593936	N	N	0	N	02	N
129	20241008	160727	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-65	5	-3.49	3202309526	1775646	101.66	1790	1933	1683	2415	1302	1860	1803.40	1.81	36578	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	559	8.76	0.73	06	5.70	205.00	2458.00	2520	20240927	-28.77	968	20240806	85.43	2520	-28.77	20240927	968	85.43	20240806	2520	-28.77	20240927	968	85.43	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
130	20241008	150732	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1770	-90	5	-4.84	3114419713	1726403	98.84	1790	1933	1683	2415	1302	1860	1803.92	1.81	38416	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	551	8.63	0.72	06	5.54	205.00	2458.00	2520	20240927	-29.76	968	20240806	82.85	2520	-29.76	20240927	968	82.85	20240806	2520	-29.76	20240927	968	82.85	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
131	20241008	140729	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1781	-79	5	-4.25	2862857992	1584937	90.74	1790	1933	1683	2415	1302	1860	1806.22	1.81	33348	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	555	8.69	0.72	06	5.09	205.00	2458.00	2520	20240927	-29.33	968	20240806	83.99	2520	-29.33	20240927	968	83.99	20240806	2520	-29.33	20240927	968	83.99	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
132	20241008	130728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1767	-93	5	-5.00	2125951977	1164078	66.65	1790	1933	1760	2415	1302	1860	1826.23	1.81	16744	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	551	8.62	0.72	06	3.74	205.00	2458.00	2520	20240927	-29.88	968	20240806	82.54	2520	-29.88	20240927	968	82.54	20240806	2520	-29.88	20240927	968	82.54	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
133	20241008	120729	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1800	-60	5	-3.23	1744944794	949874	54.38	1790	1933	1763	2415	1302	1860	1836.97	1.81	34743	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	561	8.78	0.73	06	3.05	205.00	2458.00	2520	20240927	-28.57	968	20240806	85.95	2520	-28.57	20240927	968	85.95	20240806	2520	-28.57	20240927	968	85.95	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
134	20241008	110728	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1837	-23	5	-1.24	1410304586	766388	43.88	1790	1933	1763	2415	1302	1860	1840.14	1.81	41369	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	572	8.96	0.75	06	2.46	205.00	2458.00	2520	20240927	-27.10	968	20240806	89.77	2520	-27.10	20240927	968	89.77	20240806	2520	-27.10	20240927	968	89.77	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
135	20241008	100730	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1855	-5	5	-0.27	1159118723	630507	36.10	1790	1933	1763	2415	1302	1860	1838.32	1.81	39558	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	578	9.05	0.75	06	2.02	205.00	2458.00	2520	20240927	-26.39	968	20240806	91.63	2520	-26.39	20240927	968	91.63	20240806	2520	-26.39	20240927	968	91.63	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
136	20241008	090729	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1773	-87	5	-4.68	320951884	180439	10.33	1790	1820	1763	2415	1302	1860	1777.72	1.81	12388	2014	1937	1843	1766	1672	1975	1804	156	555	500	0	1	1	31154798	552	8.65	0.72	06	0.58	205.00	2458.00	2520	20240927	-29.64	968	20240806	83.16	2520	-29.64	20240927	968	83.16	20240806	2520	-29.64	20240927	968	83.16	20240806	1.00	N	093240	500	155 억	563566	N	N	2	N	02	N
137	20241007	160732	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1860	78	2	4.38	3173408894	1724616	110.18	1844	1920	1749	2315	1248	1782	1840.06	1.89	-24549	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	579	9.07	0.76	06	5.54	205.00	2458.00	2520	20240927	-26.19	968	20240806	92.15	2520	-26.19	20240927	968	92.15	20240806	2520	-26.19	20240927	968	92.15	20240806	1.01	N	093240	500	155 억	589512	N	N	2	N	02	N
138	20241007	150706	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1843	61	2	3.42	2900464119	1577043	100.75	1844	1920	1749	2315	1248	1782	1839.18	1.89	-28648	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	574	8.99	0.75	06	5.06	205.00	2458.00	2520	20240927	-26.87	968	20240806	90.39	2520	-26.87	20240927	968	90.39	20240806	2520	-26.87	20240927	968	90.39	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
139	20241007	140736	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1803	21	2	1.18	1655127951	909971	58.13	1844	1870	1749	2315	1248	1782	1818.88	1.89	-7615	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	562	8.80	0.73	06	2.92	205.00	2458.00	2520	20240927	-28.45	968	20240806	86.26	2520	-28.45	20240927	968	86.26	20240806	2520	-28.45	20240927	968	86.26	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
140	20241007	130705	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1818	36	2	2.02	1490586323	819187	52.33	1844	1870	1749	2315	1248	1782	1819.59	1.89	6038	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	566	8.87	0.74	06	2.63	205.00	2458.00	2520	20240927	-27.86	968	20240806	87.81	2520	-27.86	20240927	968	87.81	20240806	2520	-27.86	20240927	968	87.81	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
141	20241007	120740	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1820	38	2	2.13	1354576141	744265	47.55	1844	1870	1749	2315	1248	1782	1820.02	1.89	13752	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	567	8.88	0.74	06	2.39	205.00	2458.00	2520	20240927	-27.78	968	20240806	88.02	2520	-27.78	20240927	968	88.02	20240806	2520	-27.78	20240927	968	88.02	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
142	20241007	110655	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1832	50	2	2.81	1276225728	701187	44.80	1844	1870	1749	2315	1248	1782	1820.09	1.89	10253	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	571	8.94	0.75	06	2.25	205.00	2458.00	2520	20240927	-27.30	968	20240806	89.26	2520	-27.30	20240927	968	89.26	20240806	2520	-27.30	20240927	968	89.26	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
143	20241007	100656	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	12	2	0.67	1010937486	556167	35.53	1844	1870	1749	2315	1248	1782	1817.69	1.89	-32187	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	559	8.75	0.73	06	1.79	205.00	2458.00	2520	20240927	-28.81	968	20240806	85.33	2520	-28.81	20240927	968	85.33	20240806	2520	-28.81	20240927	968	85.33	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
144	20241007	090730	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1768	-14	5	-0.79	281104635	154850	9.89	1844	1844	1754	2315	1248	1782	1815.34	1.89	-45613	1902	1841	1782	1721	1662	1872	1752	156	533	500	0	1	1	31154798	551	8.62	0.72	06	0.50	205.00	2458.00	2520	20240927	-29.84	968	20240806	82.64	2520	-29.84	20240927	968	82.64	20240806	2520	-29.84	20240927	968	82.64	20240806	1.01	N	093240	500	155 억	589512	N	N	0	N	02	N
145	20241004	160635	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1782	-46	5	-2.52	2738323274	1542216	39.84	1723	1843	1723	2375	1280	1828	1775.55	1.54	109492	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	555	8.69	0.72	06	4.95	205.00	2458.00	2520	20240927	-29.29	968	20240806	84.09	2520	-29.29	20240927	968	84.09	20240806	2520	-29.29	20240927	968	84.09	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
146	20241004	150644	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1802	-26	5	-1.42	2595557295	1462369	37.78	1723	1843	1723	2375	1280	1828	1774.90	1.54	113747	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	561	8.79	0.73	06	4.69	205.00	2458.00	2520	20240927	-28.49	968	20240806	86.16	2520	-28.49	20240927	968	86.16	20240806	2520	-28.49	20240927	968	86.16	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
147	20241004	140644	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1810	-18	5	-0.98	2312449839	1306168	33.74	1723	1842	1723	2375	1280	1828	1770.41	1.54	110708	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	564	8.83	0.74	06	4.19	205.00	2458.00	2520	20240927	-28.17	968	20240806	86.98	2520	-28.17	20240927	968	86.98	20240806	2520	-28.17	20240927	968	86.98	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
148	20241004	130643	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1799	-29	5	-1.59	1929579174	1095434	28.30	1723	1813	1723	2375	1280	1828	1761.47	1.54	132156	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	560	8.78	0.73	06	3.52	205.00	2458.00	2520	20240927	-28.61	968	20240806	85.85	2520	-28.61	20240927	968	85.85	20240806	2520	-28.61	20240927	968	85.85	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
149	20241004	120641	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1795	-33	5	-1.81	1772788529	1008016	26.04	1723	1813	1723	2375	1280	1828	1758.69	1.54	123755	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	559	8.76	0.73	06	3.24	205.00	2458.00	2520	20240927	-28.77	968	20240806	85.43	2520	-28.77	20240927	968	85.43	20240806	2520	-28.77	20240927	968	85.43	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
150	20241004	110637	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1788	-40	5	-2.19	1593544753	907968	23.45	1723	1811	1723	2375	1280	1828	1755.07	1.54	132127	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	557	8.72	0.73	06	2.91	205.00	2458.00	2520	20240927	-29.05	968	20240806	84.71	2520	-29.05	20240927	968	84.71	20240806	2520	-29.05	20240927	968	84.71	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
151	20241004	100638	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1783	-45	5	-2.46	1439276539	821544	21.22	1723	1811	1723	2375	1280	1828	1751.92	1.54	116727	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	555	8.70	0.73	06	2.64	205.00	2458.00	2520	20240927	-29.25	968	20240806	84.19	2520	-29.25	20240927	968	84.19	20240806	2520	-29.25	20240927	968	84.19	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
152	20241004	090638	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-34	5	-1.86	889992591	511273	13.21	1723	1811	1723	2375	1280	1828	1740.74	1.54	82948	2305	2066	1916	1677	1527	1991	1602	156	547	500	0	1	1	31154798	559	8.75	0.73	06	1.64	205.00	2458.00	2520	20240927	-28.81	968	20240806	85.33	2520	-28.81	20240927	968	85.33	20240806	2520	-28.81	20240927	968	85.33	20240806	1.02	N	093240	500	155 억	479883	N	N	0	N	02	N
153	20241002	160634	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1828	-133	5	-6.78	7413155065	3852779	100.30	1961	2155	1766	2545	1373	1961	1924.18	1.60	-21700	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	570	8.92	0.74	06	12.37	205.00	2458.00	2520	20240927	-27.46	968	20240806	88.84	2520	-27.46	20240927	968	88.84	20240806	2520	-27.46	20240927	968	88.84	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
154	20241002	150645	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1797	-164	5	-8.36	7245715775	3760937	97.91	1961	2155	1766	2545	1373	1961	1926.56	1.60	-27134	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	560	8.77	0.73	06	12.07	205.00	2458.00	2520	20240927	-28.69	968	20240806	85.64	2520	-28.69	20240927	968	85.64	20240806	2520	-28.69	20240927	968	85.64	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
155	20241002	140643	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1819	-142	5	-7.24	6966400423	3605663	93.87	1961	2155	1766	2545	1373	1961	1932.06	1.60	-42024	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	567	8.87	0.74	06	11.57	205.00	2458.00	2520	20240927	-27.82	968	20240806	87.91	2520	-27.82	20240927	968	87.91	20240806	2520	-27.82	20240927	968	87.91	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
156	20241002	130636	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1840	-121	5	-6.17	6677936337	3448367	89.77	1961	2155	1766	2545	1373	1961	1936.54	1.60	-59285	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	573	8.98	0.75	06	11.07	205.00	2458.00	2520	20240927	-26.98	968	20240806	90.08	2520	-26.98	20240927	968	90.08	20240806	2520	-26.98	20240927	968	90.08	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
157	20241002	120634	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1794	-167	5	-8.52	6284387160	3232978	84.17	1961	2155	1766	2545	1373	1961	1943.83	1.60	-77022	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	559	8.75	0.73	06	10.38	205.00	2458.00	2520	20240927	-28.81	968	20240806	85.33	2520	-28.81	20240927	968	85.33	20240806	2520	-28.81	20240927	968	85.33	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
158	20241002	110627	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1801	-160	5	-8.16	5688134153	2898805	75.47	1961	2155	1781	2545	1373	1961	1962.23	1.60	-77045	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	561	8.79	0.73	06	9.30	205.00	2458.00	2520	20240927	-28.53	968	20240806	86.05	2520	-28.53	20240927	968	86.05	20240806	2520	-28.53	20240927	968	86.05	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
159	20241002	100625	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	1834	-127	5	-6.48	5055267430	2549124	66.36	1961	2155	1800	2545	1373	1961	1983.15	1.60	-83302	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	1	1	31154798	571	8.95	0.75	06	8.18	205.00	2458.00	2520	20240927	-27.22	968	20240806	89.46	2520	-27.22	20240927	968	89.46	20240806	2520	-27.22	20240927	968	89.46	20240806	1.12	N	093240	500	155 억	498001	N	N	0	N	02	N
160	20241002	090625	53	100.00	KOSPI	섬유.의복	N	N	N	N	N	2155	194	2	9.89	943212326	460902	12.00	1961	2155	1961	2545	1373	1961	2046.71	1.60	-25056	2313	2137	2049	1873	1785	2093	1829	156	584	500	0	5	1	31154798	671	10.51	0.88	06	1.48	205.00	2458.00	2520	20240927	-14.48	968	20240806	122.62	2520	-14.48	20240927	968	122.62	20240806	2520	-14.48	20240927	968	122.62	20240806	1.12	N	093240	500	155 억	498001	Y	N	0	N	02	N

66 KiB Raw Blame History

66 KiB

Raw Blame History