KissMeData/011300/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	500	-13	5	-2.53	444474343	878707	71.05	520	528	500	666	360	513	505.83	0.33	-36660	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	410	-0.76	1.24	12	1.07	-657.00	402.00	1757	20231122	-71.54	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
3	20241129	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	503	-10	5	-1.95	397056917	784207	63.41	520	528	500	666	360	513	506.32	0.33	-40491	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	413	-0.77	1.25	12	0.96	-657.00	402.00	1757	20231122	-71.37	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
4	20241129	140307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	503	-10	5	-1.95	355749673	702491	56.80	520	528	500	666	360	513	506.41	0.33	-32705	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	413	-0.77	1.25	12	0.86	-657.00	402.00	1757	20231122	-71.37	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
5	20241129	130310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	501	-12	5	-2.34	338335578	667801	54.00	520	528	500	666	360	513	506.64	0.33	-31437	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	411	-0.76	1.25	12	0.81	-657.00	402.00	1757	20231122	-71.49	376	20241114	33.24	1716	-70.80	20240115	376	33.24	20241114	1750	-71.37	20231212	376	33.24	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
6	20241129	120311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	502	-11	5	-2.14	309578481	610505	49.36	520	528	500	666	360	513	507.09	0.33	-27163	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	412	-0.76	1.25	12	0.74	-657.00	402.00	1757	20231122	-71.43	376	20241114	33.51	1716	-70.75	20240115	376	33.51	20241114	1750	-71.31	20231212	376	33.51	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
7	20241129	110309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	502	-11	5	-2.14	271727951	534925	43.25	520	528	500	666	360	513	507.97	0.33	-18102	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	412	-0.76	1.25	12	0.65	-657.00	402.00	1757	20231122	-71.43	376	20241114	33.51	1716	-70.75	20240115	376	33.51	20241114	1750	-71.31	20231212	376	33.51	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
8	20241129	100310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	506	-7	5	-1.36	199349902	390374	31.57	520	528	500	666	360	513	510.66	0.33	-8572	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	415	-0.77	1.26	12	0.48	-657.00	402.00	1757	20231122	-71.20	376	20241114	34.57	1716	-70.51	20240115	376	34.57	20241114	1750	-71.09	20231212	376	34.57	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
9	20241129	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	509	-4	5	-0.78	50013229	96577	7.81	520	528	508	666	360	513	517.86	0.33	-24535	544	528	514	498	484	521	491	410	153	500	340	1	1	82082598	418	-0.77	1.27	12	0.12	-657.00	402.00	1757	20231122	-71.03	376	20241114	35.37	1716	-70.34	20240115	376	35.37	20241114	1750	-70.91	20231212	376	35.37	20241114	N	011300	500	410 억	267106	N	N	0	N	00	N
10	20241128	160306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	513	-10	5	-1.91	594980451	1169780	73.82	527	530	500	679	367	523	508.61	0.49	-131208	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	421	-0.78	1.28	12	1.43	-657.00	402.00	1799	20231121	-71.48	376	20241114	36.44	1716	-70.10	20240115	376	36.44	20241114	1750	-70.69	20231212	376	36.44	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
11	20241128	150313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	509	-14	5	-2.68	561666345	1104295	69.68	527	530	500	679	367	523	508.62	0.49	-113830	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	418	-0.77	1.27	12	1.35	-657.00	402.00	1799	20231121	-71.71	376	20241114	35.37	1716	-70.34	20240115	376	35.37	20241114	1750	-70.91	20231212	376	35.37	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
12	20241128	140313	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	502	-21	5	-4.02	529584489	1040603	65.66	527	530	500	679	367	523	508.92	0.49	-110185	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	412	-0.76	1.25	12	1.27	-657.00	402.00	1799	20231121	-72.10	376	20241114	33.51	1716	-70.75	20240115	376	33.51	20241114	1750	-71.31	20231212	376	33.51	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
13	20241128	130309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	506	-17	5	-3.25	491337195	964664	60.87	527	530	500	679	367	523	509.34	0.49	-94592	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	415	-0.77	1.26	12	1.18	-657.00	402.00	1799	20231121	-71.87	376	20241114	34.57	1716	-70.51	20240115	376	34.57	20241114	1750	-71.09	20231212	376	34.57	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
14	20241128	120310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	518	-5	5	-0.96	450493080	884796	55.83	527	530	500	679	367	523	509.15	0.49	-86296	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	425	-0.79	1.29	12	1.08	-657.00	402.00	1799	20231121	-71.21	376	20241114	37.77	1716	-69.81	20240115	376	37.77	20241114	1750	-70.40	20231212	376	37.77	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
15	20241128	110315	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	503	-20	5	-3.82	403163315	792482	50.01	527	530	500	679	367	523	508.73	0.49	-91957	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	413	-0.77	1.25	12	0.97	-657.00	402.00	1799	20231121	-72.04	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
16	20241128	100311	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	505	-18	5	-3.44	269741499	527284	33.27	527	530	502	679	367	523	511.57	0.49	-75777	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	415	-0.77	1.26	12	0.64	-657.00	402.00	1799	20231121	-71.93	376	20241114	34.31	1716	-70.57	20240115	376	34.31	20241114	1750	-71.14	20231212	376	34.31	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
17	20241128	090310	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	517	-6	5	-1.15	49140340	93739	5.92	527	530	515	679	367	523	524.23	0.49	-34893	551	536	509	494	467	544	502	410	156	500	350	1	1	82082598	424	-0.79	1.29	12	0.11	-657.00	402.00	1799	20231121	-71.26	376	20241114	37.50	1716	-69.87	20240115	376	37.50	20241114	1750	-70.46	20231212	376	37.50	20241114	N	011300	500	410 억	405949	N	N	0	N	00	N
18	20241127	160304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	523	21	2	4.18	758348729	1511812	18.60	490	524	482	652	352	502	501.46	0.42	40781	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	429	-0.80	1.30	12	1.84	-657.00	402.00	1864	20231120	-71.94	376	20241114	39.10	1716	-69.52	20240115	376	39.10	20241114	1750	-70.11	20231212	376	39.10	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
19	20241127	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	511	9	2	1.79	599637856	1205672	14.83	490	512	482	652	352	502	497.35	0.42	56940	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	419	-0.78	1.27	12	1.47	-657.00	402.00	1864	20231120	-72.59	376	20241114	35.90	1716	-70.22	20240115	376	35.90	20241114	1750	-70.80	20231212	376	35.90	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
20	20241127	140308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	506	4	2	0.80	511705352	1032163	12.70	490	509	482	652	352	502	495.76	0.42	43303	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	415	-0.77	1.26	12	1.26	-657.00	402.00	1864	20231120	-72.85	376	20241114	34.57	1716	-70.51	20240115	376	34.57	20241114	1750	-71.09	20231212	376	34.57	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
21	20241127	130304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	503	1	2	0.20	470782261	951123	11.70	490	509	482	652	352	502	494.98	0.42	35325	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	413	-0.77	1.25	12	1.16	-657.00	402.00	1864	20231120	-73.02	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
22	20241127	120309	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	497	-5	5	-1.00	397352737	805322	9.91	490	503	482	652	352	502	493.41	0.42	9085	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	408	-0.76	1.24	12	0.98	-657.00	402.00	1864	20231120	-73.34	376	20241114	32.18	1716	-71.04	20240115	376	32.18	20241114	1750	-71.60	20231212	376	32.18	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
23	20241127	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	502	0	3	0.00	337616998	685272	8.43	490	503	482	652	352	502	492.68	0.42	20109	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	412	-0.76	1.25	12	0.83	-657.00	402.00	1864	20231120	-73.07	376	20241114	33.51	1716	-70.75	20240115	376	33.51	20241114	1750	-71.31	20231212	376	33.51	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
24	20241127	100307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	495	-7	5	-1.39	281991948	573430	7.05	490	502	482	652	352	502	491.76	0.42	4505	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	406	-0.75	1.23	12	0.70	-657.00	402.00	1864	20231120	-73.44	376	20241114	31.65	1716	-71.15	20240115	376	31.65	20241114	1750	-71.71	20231212	376	31.65	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
25	20241127	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	490	-12	5	-2.39	60440111	123131	1.51	490	497	489	652	352	502	490.86	0.42	14259	614	557	528	471	442	543	457	410	150	500	340	1	1	82082598	402	-0.75	1.22	12	0.15	-657.00	402.00	1864	20231120	-73.71	376	20241114	30.32	1716	-71.45	20240115	376	30.32	20241114	1750	-72.00	20231212	376	30.32	20241114	N	011300	500	410 억	342531	N	N	1	N	00	N
26	20241126	160307	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	502	-38	5	-7.04	4315265316	8079945	61.94	545	585	499	702	378	540	533.76	0.66	-267083	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	412	-0.76	1.25	12	9.84	-657.00	402.00	1864	20231120	-73.07	376	20241114	33.51	1716	-70.75	20240115	376	33.51	20241114	1750	-71.31	20231212	376	33.51	20241114	N	011300	500	410 억	542053	N	N	1	N	01	N
27	20241126	150306	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	512	-28	5	-5.19	4161082308	7774699	59.60	545	585	499	702	378	540	534.94	0.66	-294316	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	420	-0.78	1.27	12	9.47	-657.00	402.00	1864	20231120	-72.53	376	20241114	36.17	1716	-70.16	20240115	376	36.17	20241114	1750	-70.74	20231212	376	36.17	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
28	20241126	140305	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	519	-21	5	-3.89	4028237253	7516653	57.62	545	585	499	702	378	540	535.67	0.66	-284891	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	426	-0.79	1.29	12	9.16	-657.00	402.00	1864	20231120	-72.16	376	20241114	38.03	1716	-69.76	20240115	376	38.03	20241114	1750	-70.34	20231212	376	38.03	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
29	20241126	130305	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	500	-40	5	-7.41	3798376385	7068353	54.18	545	585	499	702	378	540	537.22	0.66	-353091	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	410	-0.76	1.24	12	8.61	-657.00	402.00	1864	20231120	-73.18	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
30	20241126	120307	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	501	-39	5	-7.22	3703292766	6878640	52.73	545	585	499	702	378	540	538.27	0.66	-361639	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	411	-0.76	1.25	12	8.38	-657.00	402.00	1864	20231120	-73.12	376	20241114	33.24	1716	-70.80	20240115	376	33.24	20241114	1750	-71.37	20231212	376	33.24	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
31	20241126	110310	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	500	-40	5	-7.41	3578455719	6630275	50.83	545	585	499	702	378	540	539.70	0.66	-337071	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	410	-0.76	1.24	12	8.08	-657.00	402.00	1864	20231120	-73.18	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
32	20241126	100309	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	508	-32	5	-5.93	3267075674	6012315	46.09	545	585	502	702	378	540	543.65	0.66	-282272	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	417	-0.77	1.26	12	7.32	-657.00	402.00	1864	20231120	-72.75	376	20241114	35.11	1716	-70.40	20240115	376	35.11	20241114	1750	-70.97	20231212	376	35.11	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
33	20241126	090306	54	100.00	KOSPI		섬유.의복	N	N	N	N	N	568	28	2	5.19	1653697754	2976901	22.82	545	585	537	702	378	540	558.00	0.66	-107337	624	581	497	454	370	603	476	410	162	500	360	1	1	82082598	466	-0.86	1.41	12	3.63	-657.00	402.00	1864	20231120	-69.53	376	20241114	51.06	1716	-66.90	20240115	376	51.06	20241114	1750	-67.54	20231212	376	51.06	20241114	N	011300	500	410 억	542053	N	N	0	N	01	N
34	20241125	160302	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	540	124	1	29.81	6594834235	12937272	2173.38	416	540	413	540	292	416	509.09	0.84	-113630	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	443	-0.82	1.34	12	15.76	-657.00	402.00	1864	20231120	-71.03	376	20241114	43.62	1716	-68.53	20240115	376	43.62	20241114	1750	-69.14	20231212	376	43.62	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
35	20241125	150306	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	539	123	2	29.57	5118760227	10161289	1707.03	416	540	413	540	292	416	503.75	0.84	184077	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	442	-0.82	1.34	12	12.38	-657.00	402.00	1864	20231120	-71.08	376	20241114	43.35	1716	-68.59	20240115	376	43.35	20241114	1750	-69.20	20231212	376	43.35	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
36	20241125	140305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	535	119	2	28.61	3742537123	7569907	1271.70	416	535	413	540	292	416	494.40	0.84	512456	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	439	-0.81	1.33	12	9.22	-657.00	402.00	1864	20231120	-71.30	376	20241114	42.29	1716	-68.82	20240115	376	42.29	20241114	1750	-69.43	20231212	376	42.29	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
37	20241125	130304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	501	85	2	20.43	2846628608	5835218	980.28	416	530	413	540	292	416	487.84	0.84	356660	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	411	-0.76	1.25	12	7.11	-657.00	402.00	1864	20231120	-73.12	376	20241114	33.24	1716	-70.80	20240115	376	33.24	20241114	1750	-71.37	20231212	376	33.24	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
38	20241125	120305	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	485	69	2	16.59	1963486720	4068758	683.53	416	530	413	540	292	416	482.58	0.84	168300	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	398	-0.74	1.21	12	4.96	-657.00	402.00	1864	20231120	-73.98	376	20241114	28.99	1716	-71.74	20240115	376	28.99	20241114	1750	-72.29	20231212	376	28.99	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
39	20241125	110304	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	465	49	2	11.78	724505439	1591700	267.40	416	478	413	540	292	416	455.18	0.84	221559	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	382	-0.71	1.16	12	1.94	-657.00	402.00	1864	20231120	-75.05	376	20241114	23.67	1716	-72.90	20240115	376	23.67	20241114	1750	-73.43	20231212	376	23.67	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
40	20241125	100301	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	445	29	2	6.97	557437812	1231818	206.94	416	478	413	540	292	416	452.53	0.84	160984	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	365	-0.68	1.11	12	1.50	-657.00	402.00	1864	20231120	-76.13	376	20241114	18.35	1716	-74.07	20240115	376	18.35	20241114	1750	-74.57	20231212	376	18.35	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
41	20241125	090300	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	415	-1	5	-0.24	3499319	8401	1.41	416	419	413	540	292	416	416.54	0.84	-1215	459	437	419	397	379	448	408	410	124	500	280	1	1	82082598	341	-0.63	1.03	12	0.01	-657.00	402.00	1864	20231120	-77.74	376	20241114	10.37	1716	-75.82	20240115	376	10.37	20241114	1750	-76.29	20231212	376	10.37	20241114	N	011300	500	410 억	688327	N	N	0	N	00	N
42	20241122	160253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	416	10	2	2.46	246711184	592483	142.30	401	441	401	527	285	406	416.40	0.60	204823	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	341	-0.63	1.03	12	0.72	-657.00	402.00	1880	20231115	-77.87	376	20241114	10.64	1716	-75.76	20240115	376	10.64	20241114	1757	-76.32	20231122	376	10.64	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
43	20241122	150250	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	410	4	2	0.99	233214308	559685	134.42	401	441	401	527	285	406	416.69	0.60	200443	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	337	-0.62	1.02	12	0.68	-657.00	402.00	1880	20231115	-78.19	376	20241114	9.04	1716	-76.11	20240115	376	9.04	20241114	1757	-76.66	20231122	376	9.04	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
44	20241122	140254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	413	7	2	1.72	201577657	482292	115.83	401	441	401	527	285	406	417.96	0.60	193327	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	339	-0.63	1.03	12	0.59	-657.00	402.00	1880	20231115	-78.03	376	20241114	9.84	1716	-75.93	20240115	376	9.84	20241114	1757	-76.49	20231122	376	9.84	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
45	20241122	130253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	415	9	2	2.22	192524309	460384	110.57	401	441	401	527	285	406	418.18	0.60	185235	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	341	-0.63	1.03	12	0.56	-657.00	402.00	1880	20231115	-77.93	376	20241114	10.37	1716	-75.82	20240115	376	10.37	20241114	1757	-76.38	20231122	376	10.37	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
46	20241122	120253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	416	10	2	2.46	185945969	444500	106.76	401	441	401	527	285	406	418.33	0.60	187375	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	341	-0.63	1.03	12	0.54	-657.00	402.00	1880	20231115	-77.87	376	20241114	10.64	1716	-75.76	20240115	376	10.64	20241114	1757	-76.32	20231122	376	10.64	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
47	20241122	110252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	418	12	2	2.96	177088841	423229	101.65	401	441	401	527	285	406	418.42	0.60	183380	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	343	-0.64	1.04	12	0.52	-657.00	402.00	1880	20231115	-77.77	376	20241114	11.17	1716	-75.64	20240115	376	11.17	20241114	1757	-76.21	20231122	376	11.17	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
48	20241122	100256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	413	7	2	1.72	149710728	357457	85.85	401	441	401	527	285	406	418.82	0.60	141307	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	339	-0.63	1.03	12	0.44	-657.00	402.00	1880	20231115	-78.03	376	20241114	9.84	1716	-75.93	20240115	376	9.84	20241114	1757	-76.49	20231122	376	9.84	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
49	20241122	090253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	401	-5	5	-1.23	1333327	3321	0.80	401	409	401	527	285	406	401.48	0.60	-311	419	412	401	394	383	416	398	410	121	500	270	1	1	82082598	329	-0.61	1.00	12	0.00	-657.00	402.00	1880	20231115	-78.67	376	20241114	6.65	1716	-76.63	20240115	376	6.65	20241114	1757	-77.18	20231122	376	6.65	20241114	N	011300	500	410 억	493928	N	N	0	N	00	N
50	20241121	160251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	406	6	2	1.50	164726195	411308	108.28	396	408	390	520	280	400	400.49	0.63	-17215	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	333	-0.62	1.01	12	0.50	-657.00	402.00	1880	20231115	-78.40	376	20241114	7.98	1716	-76.34	20240115	376	7.98	20241114	1799	-77.43	20231121	376	7.98	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
51	20241121	150257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	399	-1	5	-0.25	128183146	320893	84.48	396	408	390	520	280	400	399.46	0.63	-3832	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	328	-0.61	0.99	12	0.39	-657.00	402.00	1880	20231115	-78.78	376	20241114	6.12	1716	-76.75	20240115	376	6.12	20241114	1799	-77.82	20231121	376	6.12	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
52	20241121	140255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	0	3	0.00	109933251	275322	72.48	396	408	390	520	280	400	399.29	0.63	-5484	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	0.34	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1799	-77.77	20231121	376	6.38	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
53	20241121	130255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	404	4	2	1.00	97591354	244659	64.41	396	408	390	520	280	400	398.89	0.63	3365	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	332	-0.61	1.00	12	0.30	-657.00	402.00	1880	20231115	-78.51	376	20241114	7.45	1716	-76.46	20240115	376	7.45	20241114	1799	-77.54	20231121	376	7.45	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
54	20241121	120254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	402	2	2	0.50	83584764	209896	55.26	396	408	390	520	280	400	398.22	0.63	4640	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	330	-0.61	1.00	12	0.26	-657.00	402.00	1880	20231115	-78.62	376	20241114	6.91	1716	-76.57	20240115	376	6.91	20241114	1799	-77.65	20231121	376	6.91	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
55	20241121	110254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	402	2	2	0.50	61470239	154775	40.75	396	408	390	520	280	400	397.16	0.63	-11404	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	330	-0.61	1.00	12	0.19	-657.00	402.00	1880	20231115	-78.62	376	20241114	6.91	1716	-76.57	20240115	376	6.91	20241114	1799	-77.65	20231121	376	6.91	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
56	20241121	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	394	-6	5	-1.50	18517433	47027	12.38	396	404	390	520	280	400	393.76	0.63	-10815	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	323	-0.60	0.98	12	0.06	-657.00	402.00	1880	20231115	-79.04	376	20241114	4.79	1716	-77.04	20240115	376	4.79	20241114	1799	-78.10	20231121	376	4.79	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
57	20241121	090254	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	398	-2	5	-0.50	1864539	4715	1.24	396	398	393	520	280	400	395.45	0.63	-1471	416	407	396	387	376	412	392	410	120	500	270	1	1	82082598	327	-0.61	0.99	12	0.01	-657.00	402.00	1880	20231115	-78.83	376	20241114	5.85	1716	-76.81	20240115	376	5.85	20241114	1799	-77.88	20231121	376	5.85	20241114	N	011300	500	410 억	520682	N	N	0	N	00	N
58	20241120	160253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	-2	5	-0.50	149451133	379190	138.09	397	405	385	522	282	402	394.13	0.66	-24038	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	0.46	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1864	-78.54	20231120	376	6.38	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
59	20241120	150257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	395	-7	5	-1.74	120236972	305621	111.29	397	405	385	522	282	402	393.42	0.66	-14057	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	324	-0.60	0.98	12	0.37	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1864	-78.81	20231120	376	5.05	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
60	20241120	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	395	-7	5	-1.74	112785495	286694	104.40	397	405	385	522	282	402	393.40	0.66	-10425	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	324	-0.60	0.98	12	0.35	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1864	-78.81	20231120	376	5.05	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
61	20241120	130258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	394	-8	5	-1.99	105912736	269219	98.04	397	405	385	522	282	402	393.41	0.66	-9762	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	323	-0.60	0.98	12	0.33	-657.00	402.00	1880	20231115	-79.04	376	20241114	4.79	1716	-77.04	20240115	376	4.79	20241114	1864	-78.86	20231120	376	4.79	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
62	20241120	120259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	395	-7	5	-1.74	81045810	206318	75.13	397	405	385	522	282	402	392.82	0.66	-6760	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	324	-0.60	0.98	12	0.25	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1864	-78.81	20231120	376	5.05	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
63	20241120	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	395	-7	5	-1.74	35691076	89926	32.75	397	405	393	522	282	402	396.89	0.66	-771	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	324	-0.60	0.98	12	0.11	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1864	-78.81	20231120	376	5.05	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
64	20241120	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	398	-4	5	-1.00	17214183	43126	15.70	397	405	394	522	282	402	399.16	0.66	-3624	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	327	-0.61	0.99	12	0.05	-657.00	402.00	1880	20231115	-78.83	376	20241114	5.85	1716	-76.81	20240115	376	5.85	20241114	1864	-78.65	20231120	376	5.85	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
65	20241120	090256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	405	3	2	0.75	11252001	28100	10.23	397	405	394	522	282	402	400.43	0.66	-1782	414	407	400	393	386	411	397	410	120	500	270	1	1	82082598	332	-0.62	1.01	12	0.03	-657.00	402.00	1880	20231115	-78.46	376	20241114	7.71	1716	-76.40	20240115	376	7.71	20241114	1864	-78.27	20231120	376	7.71	20241114	N	011300	500	410 억	545707	N	N	0	N	00	N
66	20241119	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	402	1	2	0.25	107349440	269956	68.66	401	407	393	521	281	401	397.66	0.70	-12916	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	330	-0.61	1.00	12	0.33	-657.00	402.00	1880	20231115	-78.62	376	20241114	6.91	1716	-76.57	20240115	376	6.91	20241114	1864	-78.43	20231120	376	6.91	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
67	20241119	150248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	-1	5	-0.25	95170457	239573	60.93	401	407	393	521	281	401	397.25	0.70	-12718	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	0.29	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1864	-78.54	20231120	376	6.38	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
68	20241119	140247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	-1	5	-0.25	85531037	215473	54.80	401	407	393	521	281	401	396.95	0.70	-11758	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	0.26	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1864	-78.54	20231120	376	6.38	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
69	20241119	130248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	398	-3	5	-0.75	51968249	131280	33.39	401	407	393	521	281	401	395.86	0.70	6670	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	327	-0.61	0.99	12	0.16	-657.00	402.00	1880	20231115	-78.83	376	20241114	5.85	1716	-76.81	20240115	376	5.85	20241114	1864	-78.65	20231120	376	5.85	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
70	20241119	120245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	397	-4	5	-1.00	43093474	108868	27.69	401	407	393	521	281	401	395.83	0.70	-2067	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	326	-0.60	0.99	12	0.13	-657.00	402.00	1880	20231115	-78.88	376	20241114	5.59	1716	-76.86	20240115	376	5.59	20241114	1864	-78.70	20231120	376	5.59	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
71	20241119	110248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	395	-6	5	-1.50	30372849	76687	19.50	401	407	393	521	281	401	396.06	0.70	-13457	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	324	-0.60	0.98	12	0.09	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1864	-78.81	20231120	376	5.05	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
72	20241119	100253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	397	-4	5	-1.00	20550155	51810	13.18	401	407	393	521	281	401	396.64	0.70	-13391	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	326	-0.60	0.99	12	0.06	-657.00	402.00	1880	20231115	-78.88	376	20241114	5.59	1716	-76.86	20240115	376	5.59	20241114	1864	-78.70	20231120	376	5.59	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
73	20241119	090252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	-1	5	-0.25	640623	1596	0.41	401	407	400	521	281	401	401.39	0.70	-883	427	413	403	389	379	421	397	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	0.00	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1864	-78.54	20231120	376	6.38	20241114	N	011300	500	410 억	575659	N	N	0	N	00	N
74	20241118	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	401	1	2	0.25	158669571	392851	10.08	400	417	393	520	280	400	403.89	0.56	88650	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	329	-0.61	1.00	12	0.48	-657.00	402.00	1880	20231115	-78.67	376	20241114	6.65	1716	-76.63	20240115	376	6.65	20241114	1864	-78.49	20231120	376	6.65	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
75	20241118	150247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	402	2	2	0.50	154097231	381444	9.79	400	417	393	520	280	400	403.98	0.56	88292	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	330	-0.61	1.00	12	0.46	-657.00	402.00	1880	20231115	-78.62	376	20241114	6.91	1716	-76.57	20240115	376	6.91	20241114	1864	-78.43	20231120	376	6.91	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
76	20241118	140247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	402	2	2	0.50	144229476	356759	9.16	400	417	393	520	280	400	404.28	0.56	85261	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	330	-0.61	1.00	12	0.43	-657.00	402.00	1880	20231115	-78.62	376	20241114	6.91	1716	-76.57	20240115	376	6.91	20241114	1864	-78.43	20231120	376	6.91	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
77	20241118	130246	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	401	1	2	0.25	137286367	339430	8.71	400	417	393	520	280	400	404.46	0.56	84206	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	329	-0.61	1.00	12	0.41	-657.00	402.00	1880	20231115	-78.67	376	20241114	6.65	1716	-76.63	20240115	376	6.65	20241114	1864	-78.49	20231120	376	6.65	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
78	20241118	120248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	406	6	2	1.50	111622172	275386	7.07	400	417	393	520	280	400	405.33	0.56	76499	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	333	-0.62	1.01	12	0.34	-657.00	402.00	1880	20231115	-78.40	376	20241114	7.98	1716	-76.34	20240115	376	7.98	20241114	1864	-78.22	20231120	376	7.98	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
79	20241118	110248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	407	7	2	1.75	107204270	264506	6.79	400	417	393	520	280	400	405.30	0.56	73388	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	334	-0.62	1.01	12	0.32	-657.00	402.00	1880	20231115	-78.35	376	20241114	8.24	1716	-76.28	20240115	376	8.24	20241114	1864	-78.17	20231120	376	8.24	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
80	20241118	100248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	410	10	2	2.50	84245931	208000	5.34	400	417	393	520	280	400	405.03	0.56	49679	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	337	-0.62	1.02	12	0.25	-657.00	402.00	1880	20231115	-78.19	376	20241114	9.04	1716	-76.11	20240115	376	9.04	20241114	1864	-78.00	20231120	376	9.04	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
81	20241118	090245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	404	4	2	1.00	3033905	7588	0.19	400	405	397	520	280	400	399.83	0.56	-820	530	464	424	358	318	445	339	410	120	500	270	1	1	82082598	332	-0.61	1.00	12	0.01	-657.00	402.00	1880	20231115	-78.51	376	20241114	7.45	1716	-76.46	20240115	376	7.45	20241114	1864	-78.33	20231120	376	7.45	20241114	N	011300	500	410 억	460248	N	N	0	N	00	N
82	20241115	160252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	0	3	0.00	1688710475	3883391	526.78	420	490	384	520	280	400	434.85	0.81	-210669	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	4.73	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1880	-78.72	20231115	376	6.38	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
83	20241115	150259	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	0	3	0.00	1666632453	3828174	519.29	420	490	384	520	280	400	435.36	0.81	-219490	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	4.66	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1880	-78.72	20231115	376	6.38	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
84	20241115	140256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	401	1	2	0.25	1621053322	3714829	503.91	420	490	384	520	280	400	436.37	0.81	-234072	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	329	-0.61	1.00	12	4.53	-657.00	402.00	1880	20231115	-78.67	376	20241114	6.65	1716	-76.63	20240115	376	6.65	20241114	1880	-78.67	20231115	376	6.65	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
85	20241115	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	400	0	3	0.00	1603002407	3669765	497.80	420	490	384	520	280	400	436.81	0.81	-236826	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	328	-0.61	1.00	12	4.47	-657.00	402.00	1880	20231115	-78.72	376	20241114	6.38	1716	-76.69	20240115	376	6.38	20241114	1880	-78.72	20231115	376	6.38	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
86	20241115	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	403	3	2	0.75	1580640452	3614113	490.25	420	490	384	520	280	400	437.35	0.81	-224523	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	331	-0.61	1.00	12	4.40	-657.00	402.00	1880	20231115	-78.56	376	20241114	7.18	1716	-76.52	20240115	376	7.18	20241114	1880	-78.56	20231115	376	7.18	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
87	20241115	110252	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	397	-3	5	-0.75	1549928532	3536488	479.72	420	490	384	520	280	400	438.27	0.81	-211727	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	326	-0.60	0.99	12	4.31	-657.00	402.00	1880	20231115	-78.88	376	20241114	5.59	1716	-76.86	20240115	376	5.59	20241114	1880	-78.88	20231115	376	5.59	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
88	20241115	100253	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	405	5	2	1.25	1406912735	3172162	430.30	420	490	402	520	280	400	443.52	0.81	-255689	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	332	-0.62	1.01	12	3.86	-657.00	402.00	1880	20231115	-78.46	376	20241114	7.71	1716	-76.40	20240115	376	7.71	20241114	1880	-78.46	20231115	376	7.71	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
89	20241115	090318	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	461	61	2	15.25	284706950	621888	84.36	420	490	415	520	280	400	457.81	0.81	23532	437	418	397	378	357	408	368	410	120	500	270	1	1	82082598	378	-0.70	1.15	12	0.76	-657.00	402.00	1880	20231115	-75.48	376	20241114	22.61	1716	-73.14	20240115	376	22.61	20241114	1880	-75.48	20231115	376	22.61	20241114	N	011300	500	410 억	664736	N	N	0	N	00	N
90	20241114	160249	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	396	-16	5	-3.88	263861703	666024	181.61	407	416	376	535	289	412	396.17	0.75	56962	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	325	-0.60	0.99	12	0.81	-657.00	402.00	1880	20231115	-78.94	376	20241114	5.32	1716	-76.92	20240115	376	5.32	20241114	1880	-78.94	20231115	376	5.32	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
91	20241114	150251	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	395	-17	5	-4.13	250495480	632270	172.41	407	416	376	535	289	412	396.18	0.75	52430	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	324	-0.60	0.98	12	0.77	-657.00	402.00	1880	20231115	-78.99	376	20241114	5.05	1716	-76.98	20240115	376	5.05	20241114	1880	-78.99	20231115	376	5.05	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
92	20241114	140249	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	395	-17	5	-4.13	171355857	430509	117.39	407	416	380	535	289	412	398.03	0.75	34643	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	324	-0.60	0.98	12	0.52	-657.00	402.00	1880	20231115	-78.99	380	20241114	3.95	1716	-76.98	20240115	380	3.95	20241114	1880	-78.99	20231115	380	3.95	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
93	20241114	130249	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	400	-12	5	-2.91	110164096	273033	74.45	407	416	396	535	289	412	403.48	0.75	-17438	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	328	-0.61	1.00	12	0.33	-657.00	402.00	1880	20231115	-78.72	396	20241114	1.01	1716	-76.69	20240115	396	1.01	20241114	1880	-78.72	20231115	396	1.01	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
94	20241114	120248	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	405	-7	5	-1.70	68807373	169474	46.21	407	416	400	535	289	412	406.00	0.75	5166	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	332	-0.62	1.01	12	0.21	-657.00	402.00	1880	20231115	-78.46	400	20241114	1.25	1716	-76.40	20240115	400	1.25	20241114	1880	-78.46	20231115	400	1.25	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
95	20241114	110251	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	409	-3	5	-0.73	50942763	125164	34.13	407	416	401	535	289	412	407.00	0.75	2891	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	336	-0.62	1.02	12	0.15	-657.00	402.00	1880	20231115	-78.24	401	20241114	2.00	1716	-76.17	20240115	401	2.00	20241114	1880	-78.24	20231115	401	2.00	20241114	N	011300	500	410 억	613444	N	N	2	N	00	N
96	20241114	100258	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	412	0	3	0.00	10629788	25861	7.05	407	416	404	535	289	412	411.03	0.75	-1540	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	338	-0.63	1.02	12	0.03	-657.00	402.00	1880	20231115	-78.09	403	20241111	2.23	1716	-75.99	20240115	403	2.23	20241111	1880	-78.09	20231115	403	2.23	20241111	N	011300	500	410 억	613444	N	N	2	N	00	N
97	20241114	090247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	0.75	0	436	423	416	403	396	420	400	410	123	500	280	1	1	82082598	338	-0.63	1.02	12	0.00	-657.00	402.00	1880	20231115	-78.09	403	20241111	2.23	1716	-75.99	20240115	403	2.23	20241111	1880	-78.09	20231115	403	2.23	20241111	N	011300	500	410 억	613444	N	N	2	N	00	N
98	20241112	160243	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	424	21	2	5.21	218146116	523935	92.75	409	424	403	523	283	403	416.38	0.73	180868	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	348	-0.65	1.05	12	0.64	-657.00	402.00	1988	20231103	-78.67	403	20241112	5.21	1716	-75.29	20240115	403	5.21	20241112	1880	-77.45	20231115	403	5.21	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
99	20241112	150245	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	422	19	2	4.71	202723189	487463	86.30	409	424	403	523	283	403	415.90	0.73	167959	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	346	-0.64	1.05	12	0.59	-657.00	402.00	1988	20231103	-78.77	403	20241112	4.71	1716	-75.41	20240115	403	4.71	20241112	1880	-77.55	20231115	403	4.71	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
100	20241112	140247	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	418	15	2	3.72	164521391	396644	70.22	409	423	403	523	283	403	414.81	0.73	157331	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	343	-0.64	1.04	12	0.48	-657.00	402.00	1988	20231103	-78.97	403	20241112	3.72	1716	-75.64	20240115	403	3.72	20241112	1880	-77.77	20231115	403	3.72	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
101	20241112	130245	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	414	11	2	2.73	155480234	374901	66.37	409	423	403	523	283	403	414.75	0.73	154344	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	340	-0.63	1.03	12	0.46	-657.00	402.00	1988	20231103	-79.18	403	20241112	2.73	1716	-75.87	20240115	403	2.73	20241112	1880	-77.98	20231115	403	2.73	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
102	20241112	120246	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	416	13	2	3.23	144797601	349133	61.81	409	423	403	523	283	403	414.77	0.73	154971	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	341	-0.63	1.03	12	0.43	-657.00	402.00	1988	20231103	-79.07	403	20241112	3.23	1716	-75.76	20240115	403	3.23	20241112	1880	-77.87	20231115	403	3.23	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
103	20241112	110244	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	418	15	2	3.72	136860092	329979	58.42	409	423	403	523	283	403	414.79	0.73	159438	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	343	-0.64	1.04	12	0.40	-657.00	402.00	1988	20231103	-78.97	403	20241112	3.72	1716	-75.64	20240115	403	3.72	20241112	1880	-77.77	20231115	403	3.72	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
104	20241112	100245	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	412	9	2	2.23	70461450	171336	30.33	409	423	403	523	283	403	411.30	0.73	68606	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	338	-0.63	1.02	12	0.21	-657.00	402.00	1988	20231103	-79.28	403	20241112	2.23	1716	-75.99	20240115	403	2.23	20241112	1880	-78.09	20231115	403	2.23	20241112	N	011300	500	410 억	600615	N	N	0	N	00	N
105	20241112	090244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	415	12	2	2.98	6650257	16166	2.86	409	415	409	523	283	403	411.93	0.73	2751	437	419	411	393	385	416	390	410	120	500	270	1	1	82082598	341	-0.63	1.03	12	0.02	-657.00	402.00	1988	20231103	-79.12	403	20241111	2.98	1716	-75.82	20240115	403	2.98	20241111	1880	-77.93	20231115	403	2.98	20241111	N	011300	500	410 억	600615	N	N	0	N	00	N
106	20241111	160242	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	403	-21	5	-4.95	230546937	559330	171.54	424	429	403	551	297	424	412.21	0.65	79830	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	331	-0.61	1.00	12	0.68	-657.00	402.00	2035	20231102	-80.20	403	20241111	0.00	1716	-76.52	20240115	403	0.00	20241111	1880	-78.56	20231115	403	0.00	20241111	N	011300	500	410 억	535080	N	N	2	N	00	N
107	20241111	150251	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	417	-7	5	-1.65	209875713	508363	155.91	424	429	406	551	297	424	412.85	0.65	71508	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	342	-0.63	1.04	12	0.62	-657.00	402.00	2035	20231102	-79.51	405	20241021	2.96	1716	-75.70	20240115	405	2.96	20241021	1880	-77.82	20231115	405	2.96	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
108	20241111	140245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	415	-9	5	-2.12	184082738	446442	136.92	424	429	406	551	297	424	412.33	0.65	55545	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	341	-0.63	1.03	12	0.54	-657.00	402.00	2035	20231102	-79.61	405	20241021	2.47	1716	-75.82	20240115	405	2.47	20241021	1880	-77.93	20231115	405	2.47	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
109	20241111	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	411	-13	5	-3.07	170812019	414342	127.07	424	429	406	551	297	424	412.25	0.65	57543	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	337	-0.63	1.02	12	0.50	-657.00	402.00	2035	20231102	-79.80	405	20241021	1.48	1716	-76.05	20240115	405	1.48	20241021	1880	-78.14	20231115	405	1.48	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
110	20241111	120243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	412	-12	5	-2.83	96974499	234271	71.85	424	429	409	551	297	424	413.94	0.65	34602	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	338	-0.63	1.02	12	0.29	-657.00	402.00	2035	20231102	-79.75	405	20241021	1.73	1716	-75.99	20240115	405	1.73	20241021	1880	-78.09	20231115	405	1.73	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
111	20241111	110243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	413	-11	5	-2.59	84068227	202916	62.23	424	429	409	551	297	424	414.30	0.65	30662	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	339	-0.63	1.03	12	0.25	-657.00	402.00	2035	20231102	-79.71	405	20241021	1.98	1716	-75.93	20240115	405	1.98	20241021	1880	-78.03	20231115	405	1.98	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
112	20241111	100241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	417	-7	5	-1.65	35350800	84390	25.88	424	429	411	551	297	424	418.90	0.65	-864	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	342	-0.63	1.04	12	0.10	-657.00	402.00	2035	20231102	-79.51	405	20241021	2.96	1716	-75.70	20240115	405	2.96	20241021	1880	-77.82	20231115	405	2.96	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
113	20241111	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	427	3	2	0.71	175228	412	0.13	424	429	424	551	297	424	425.31	0.65	-173	440	431	423	414	406	428	411	410	127	500	280	1	1	82082598	350	-0.65	1.06	12	0.00	-657.00	402.00	2035	20231102	-79.02	405	20241021	5.43	1716	-75.12	20240115	405	5.43	20241021	1880	-77.29	20231115	405	5.43	20241021	N	011300	500	410 억	535080	N	N	2	N	00	N
114	20241108	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	424	-5	5	-1.17	138495936	325959	111.02	432	432	415	557	301	429	424.89	0.65	33602	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	348	-0.65	1.05	12	0.40	-657.00	402.00	2045	20231101	-79.27	405	20241021	4.69	1716	-75.29	20240115	405	4.69	20241021	1880	-77.45	20231115	405	4.69	20241021	N	011300	500	410 억	532575	N	N	2	N	00	N
115	20241108	150244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	425	-4	5	-0.93	122920381	289208	98.51	432	432	415	557	301	429	425.02	0.65	30707	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	349	-0.65	1.06	12	0.35	-657.00	402.00	2045	20231101	-79.22	405	20241021	4.94	1716	-75.23	20240115	405	4.94	20241021	1880	-77.39	20231115	405	4.94	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
116	20241108	140242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	425	-4	5	-0.93	112307911	264164	89.98	432	432	415	557	301	429	425.14	0.65	33418	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	349	-0.65	1.06	12	0.32	-657.00	402.00	2045	20231101	-79.22	405	20241021	4.94	1716	-75.23	20240115	405	4.94	20241021	1880	-77.39	20231115	405	4.94	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
117	20241108	130242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	428	-1	5	-0.23	101339628	238342	81.18	432	432	415	557	301	429	425.19	0.65	45316	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	351	-0.65	1.06	12	0.29	-657.00	402.00	2045	20231101	-79.07	405	20241021	5.68	1716	-75.06	20240115	405	5.68	20241021	1880	-77.23	20231115	405	5.68	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
118	20241108	120244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	427	-2	5	-0.47	77327046	181997	61.99	432	432	415	557	301	429	424.88	0.65	57068	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	350	-0.65	1.06	12	0.22	-657.00	402.00	2045	20231101	-79.12	405	20241021	5.43	1716	-75.12	20240115	405	5.43	20241021	1880	-77.29	20231115	405	5.43	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
119	20241108	110244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	429	0	3	0.00	63330102	149049	50.77	432	432	415	557	301	429	424.89	0.65	55691	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	352	-0.65	1.07	12	0.18	-657.00	402.00	2045	20231101	-79.02	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	1880	-77.18	20231115	405	5.93	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
120	20241108	100245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	432	3	2	0.70	54042676	127474	43.42	432	432	415	557	301	429	423.95	0.65	46359	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	355	-0.66	1.07	12	0.16	-657.00	402.00	2045	20231101	-78.88	405	20241021	6.67	1716	-74.83	20240115	405	6.67	20241021	1880	-77.02	20231115	405	6.67	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
121	20241108	090241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	424	-5	5	-1.17	3239371	7616	2.59	432	432	423	557	301	429	425.34	0.65	4017	440	434	425	419	410	430	415	410	128	500	290	1	1	82082598	348	-0.65	1.05	12	0.01	-657.00	402.00	2045	20231101	-79.27	405	20241021	4.69	1716	-75.29	20240115	405	4.69	20241021	1880	-77.45	20231115	405	4.69	20241021	N	011300	500	410 억	532575	N	N	6	N	00	N
122	20241107	160241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	429	-1	5	-0.23	122930156	288733	52.72	431	431	416	559	301	430	425.67	0.59	44965	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	352	-0.65	1.07	12	0.35	-657.00	402.00	2170	20231031	-80.23	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	1880	-77.18	20231115	405	5.93	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
123	20241107	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	428	-2	5	-0.47	110120721	258815	47.26	431	431	416	559	301	430	425.48	0.59	43487	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	351	-0.65	1.06	12	0.32	-657.00	402.00	2170	20231031	-80.28	405	20241021	5.68	1716	-75.06	20240115	405	5.68	20241021	1880	-77.23	20231115	405	5.68	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
124	20241107	140244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	427	-3	5	-0.70	104842436	246440	45.00	431	431	416	559	301	430	425.43	0.59	41968	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	350	-0.65	1.06	12	0.30	-657.00	402.00	2170	20231031	-80.32	405	20241021	5.43	1716	-75.12	20240115	405	5.43	20241021	1880	-77.29	20231115	405	5.43	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
125	20241107	130244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	429	-1	5	-0.23	87714253	206206	37.65	431	431	416	559	301	430	425.37	0.59	39502	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	352	-0.65	1.07	12	0.25	-657.00	402.00	2170	20231031	-80.23	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	1880	-77.18	20231115	405	5.93	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
126	20241107	120243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	429	-1	5	-0.23	81980684	192781	35.20	431	431	416	559	301	430	425.25	0.59	33855	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	352	-0.65	1.07	12	0.23	-657.00	402.00	2170	20231031	-80.23	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	1880	-77.18	20231115	405	5.93	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
127	20241107	110242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	423	-7	5	-1.63	58889202	138526	25.30	431	431	416	559	301	430	425.11	0.59	7115	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	347	-0.64	1.05	12	0.17	-657.00	402.00	2170	20231031	-80.51	405	20241021	4.44	1716	-75.35	20240115	405	4.44	20241021	1880	-77.50	20231115	405	4.44	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
128	20241107	100242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	425	-5	5	-1.16	44985736	105734	19.31	431	431	416	559	301	430	425.46	0.59	6768	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	349	-0.65	1.06	12	0.13	-657.00	402.00	2170	20231031	-80.41	405	20241021	4.94	1716	-75.23	20240115	405	4.94	20241021	1880	-77.39	20231115	405	4.94	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
129	20241107	090242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	430	0	3	0.00	7435539	17471	3.19	431	431	423	559	301	430	425.59	0.59	314	458	443	436	421	414	440	418	410	129	500	290	1	1	82082598	353	-0.65	1.07	12	0.02	-657.00	402.00	2170	20231031	-80.18	405	20241021	6.17	1716	-74.94	20240115	405	6.17	20241021	1880	-77.13	20231115	405	6.17	20241021	N	011300	500	410 억	483671	N	N	6	N	00	N
130	20241106	160243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	430	-13	5	-2.93	237001724	543524	168.44	440	451	429	575	311	443	436.10	0.54	32906	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	353	-0.65	1.07	12	0.66	-657.00	402.00	2200	20231030	-80.45	405	20241021	6.17	1716	-74.94	20240115	405	6.17	20241021	1880	-77.13	20231115	405	6.17	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
131	20241106	150249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	432	-11	5	-2.48	218998904	501708	155.48	440	451	429	575	311	443	436.51	0.54	37019	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	355	-0.66	1.07	12	0.61	-657.00	402.00	2200	20231030	-80.36	405	20241021	6.67	1716	-74.83	20240115	405	6.67	20241021	1880	-77.02	20231115	405	6.67	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
132	20241106	140249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	429	-14	5	-3.16	171991738	392452	121.62	440	451	429	575	311	443	438.25	0.54	32735	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	352	-0.65	1.07	12	0.48	-657.00	402.00	2200	20231030	-80.50	405	20241021	5.93	1716	-75.00	20240115	405	5.93	20241021	1880	-77.18	20231115	405	5.93	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
133	20241106	130248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	438	-5	5	-1.13	132772399	301632	93.48	440	451	434	575	311	443	440.18	0.54	43461	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	360	-0.67	1.09	12	0.37	-657.00	402.00	2200	20231030	-80.09	405	20241021	8.15	1716	-74.48	20240115	405	8.15	20241021	1880	-76.70	20231115	405	8.15	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
134	20241106	120242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	444	1	2	0.23	100696872	228469	70.80	440	451	434	575	311	443	440.75	0.54	61863	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	364	-0.68	1.10	12	0.28	-657.00	402.00	2200	20231030	-79.82	405	20241021	9.63	1716	-74.13	20240115	405	9.63	20241021	1880	-76.38	20231115	405	9.63	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
135	20241106	110245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	445	2	2	0.45	83371939	189195	58.63	440	451	434	575	311	443	440.67	0.54	60043	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	365	-0.68	1.11	12	0.23	-657.00	402.00	2200	20231030	-79.77	405	20241021	9.88	1716	-74.07	20240115	405	9.88	20241021	1880	-76.33	20231115	405	9.88	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
136	20241106	100245	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	439	-4	5	-0.90	69026664	156832	48.60	440	451	434	575	311	443	440.13	0.54	47610	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	360	-0.67	1.09	12	0.19	-657.00	402.00	2200	20231030	-80.05	405	20241021	8.40	1716	-74.42	20240115	405	8.40	20241021	1880	-76.65	20231115	405	8.40	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
137	20241106	090243	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	443	0	3	0.00	5854600	13303	4.12	440	450	440	575	311	443	440.10	0.54	228	455	449	442	436	429	452	439	410	132	500	300	1	1	82082598	364	-0.67	1.10	12	0.02	-657.00	402.00	2200	20231030	-79.86	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	1880	-76.44	20231115	405	9.38	20241021	N	011300	500	410 억	439710	N	N	6	N	00	N
138	20241105	160239	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	443	1	2	0.23	142749801	322683	72.55	438	448	435	574	310	442	442.37	0.42	97761	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	364	-0.67	1.10	12	0.39	-657.00	402.00	2210	20231027	-79.95	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	1880	-76.44	20231115	405	9.38	20241021	N	011300	500	410 억	346159	N	N	6	N	00	N
139	20241105	150244	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	444	2	2	0.45	135494554	306319	68.87	438	448	435	574	310	442	442.33	0.42	92716	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	364	-0.68	1.10	12	0.37	-657.00	402.00	2210	20231027	-79.91	405	20241021	9.63	1716	-74.13	20240115	405	9.63	20241021	1880	-76.38	20231115	405	9.63	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
140	20241105	140241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	444	2	2	0.45	108372298	245195	55.12	438	448	435	574	310	442	441.98	0.42	89635	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	364	-0.68	1.10	12	0.30	-657.00	402.00	2210	20231027	-79.91	405	20241021	9.63	1716	-74.13	20240115	405	9.63	20241021	1880	-76.38	20231115	405	9.63	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
141	20241105	130241	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	446	4	2	0.90	97408542	220649	49.61	438	447	435	574	310	442	441.46	0.42	85380	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	366	-0.68	1.11	12	0.27	-657.00	402.00	2210	20231027	-79.82	405	20241021	10.12	1716	-74.01	20240115	405	10.12	20241021	1880	-76.28	20231115	405	10.12	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
142	20241105	120242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	443	1	2	0.23	65061796	147965	33.27	438	446	435	574	310	442	439.71	0.42	50833	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	364	-0.67	1.10	12	0.18	-657.00	402.00	2210	20231027	-79.95	405	20241021	9.38	1716	-74.18	20240115	405	9.38	20241021	1880	-76.44	20231115	405	9.38	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
143	20241105	110236	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	442	0	3	0.00	53700958	122099	27.45	438	446	435	574	310	442	439.81	0.42	43941	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	363	-0.67	1.10	12	0.15	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	1880	-76.49	20231115	405	9.14	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
144	20241105	100240	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	442	0	3	0.00	32265447	73259	16.47	438	446	435	574	310	442	440.43	0.42	18722	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	363	-0.67	1.10	12	0.09	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	1880	-76.49	20231115	405	9.14	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
145	20241105	090238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	436	-6	5	-1.36	2022754	4623	1.04	438	438	436	574	310	442	437.54	0.42	3267	474	457	440	423	406	449	415	410	132	500	300	1	1	82082598	358	-0.66	1.08	12	0.01	-657.00	402.00	2210	20231027	-80.27	405	20241021	7.65	1716	-74.59	20240115	405	7.65	20241021	1880	-76.81	20231115	405	7.65	20241021	N	011300	500	410 억	346159	N	N	1	N	00	N
146	20241104	160238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	442	-4	5	-0.90	194319741	444380	14.62	448	457	423	579	313	446	437.28	0.47	-50177	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	363	-0.67	1.10	12	0.54	-657.00	402.00	2210	20231027	-80.00	405	20241021	9.14	1716	-74.24	20240115	405	9.14	20241021	1880	-76.49	20231115	405	9.14	20241021	N	011300	500	410 억	382476	N	N	1	N	00	N
147	20241104	150242	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	441	-5	5	-1.12	178055541	407397	13.40	448	457	423	579	313	446	437.06	0.47	-58970	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	362	-0.67	1.10	12	0.50	-657.00	402.00	2210	20231027	-80.05	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	1880	-76.54	20231115	405	8.89	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
148	20241104	140238	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	441	-5	5	-1.12	168425979	385452	12.68	448	457	423	579	313	446	436.96	0.47	-61285	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	362	-0.67	1.10	12	0.47	-657.00	402.00	2210	20231027	-80.05	405	20241021	8.89	1716	-74.30	20240115	405	8.89	20241021	1880	-76.54	20231115	405	8.89	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
149	20241104	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	437	-9	5	-2.02	152262567	348770	11.48	448	457	423	579	313	446	436.57	0.47	-51344	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	359	-0.67	1.09	12	0.42	-657.00	402.00	2210	20231027	-80.23	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	1880	-76.76	20231115	405	7.90	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
150	20241104	120235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	437	-9	5	-2.02	142639940	326656	10.75	448	457	423	579	313	446	436.67	0.47	-36158	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	359	-0.67	1.09	12	0.40	-657.00	402.00	2210	20231027	-80.23	405	20241021	7.90	1716	-74.53	20240115	405	7.90	20241021	1880	-76.76	20231115	405	7.90	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
151	20241104	110235	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	438	-8	5	-1.79	136119651	311690	10.26	448	457	423	579	313	446	436.71	0.47	-35079	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	360	-0.67	1.09	12	0.38	-657.00	402.00	2210	20231027	-80.18	405	20241021	8.15	1716	-74.48	20240115	405	8.15	20241021	1880	-76.70	20231115	405	8.15	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
152	20241104	100233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	434	-12	5	-2.69	119112958	272435	8.96	448	457	423	579	313	446	437.22	0.47	-35068	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	356	-0.66	1.08	12	0.33	-657.00	402.00	2210	20231027	-80.36	405	20241021	7.16	1716	-74.71	20240115	405	7.16	20241021	1880	-76.91	20231115	405	7.16	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
153	20241104	090233	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	448	2	2	0.45	26555887	59329	1.95	448	457	447	579	313	446	447.60	0.47	1522	495	470	450	425	405	483	438	410	133	500	300	1	1	82082598	368	-0.68	1.11	12	0.07	-657.00	402.00	2210	20231027	-79.73	405	20241021	10.62	1716	-73.89	20240115	405	10.62	20241021	1880	-76.17	20231115	405	10.62	20241021	N	011300	500	410 억	382476	N	N	4	N	00	N
154	20241101	160228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	446	1	2	0.22	1386558227	3026639	585.43	432	475	430	578	312	445	458.12	0.59	-107101	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	366	-0.68	1.11	12	3.69	-657.00	402.00	2210	20231027	-79.82	405	20241021	10.12	1716	-74.01	20240115	405	10.12	20241021	2045	-78.19	20231101	405	10.12	20241021	N	011300	500	410 억	482149	N	N	4	N	00	N
155	20241101	150234	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	454	9	2	2.02	1340547671	2923881	565.55	432	475	430	578	312	445	458.48	0.59	-108043	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	373	-0.69	1.13	12	3.56	-657.00	402.00	2210	20231027	-79.46	405	20241021	12.10	1716	-73.54	20240115	405	12.10	20241021	2045	-77.80	20231101	405	12.10	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
156	20241101	140228	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	459	14	2	3.15	1269756369	2767861	535.37	432	475	430	578	312	445	458.75	0.59	-133393	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	377	-0.70	1.14	12	3.37	-657.00	402.00	2210	20231027	-79.23	405	20241021	13.33	1716	-73.25	20240115	405	13.33	20241021	2045	-77.56	20231101	405	13.33	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
157	20241101	130248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	462	17	2	3.82	1120285529	2445965	473.11	432	475	430	578	312	445	458.01	0.59	-197603	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	379	-0.70	1.15	12	2.98	-657.00	402.00	2210	20231027	-79.10	405	20241021	14.07	1716	-73.08	20240115	405	14.07	20241021	2045	-77.41	20231101	405	14.07	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
158	20241101	120249	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	455	10	2	2.25	1075202161	2347509	454.07	432	475	430	578	312	445	458.02	0.59	-164760	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	373	-0.69	1.13	12	2.86	-657.00	402.00	2210	20231027	-79.41	405	20241021	12.35	1716	-73.48	20240115	405	12.35	20241021	2045	-77.75	20231101	405	12.35	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
159	20241101	110247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	451	6	2	1.35	1016667162	2219376	429.28	432	475	430	578	312	445	458.09	0.59	-201339	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	370	-0.69	1.12	12	2.70	-657.00	402.00	2210	20231027	-79.59	405	20241021	11.36	1716	-73.72	20240115	405	11.36	20241021	2045	-77.95	20231101	405	11.36	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
160	20241101	100248	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	455	10	2	2.25	715380469	1562712	302.27	432	475	430	578	312	445	457.78	0.59	-116888	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	373	-0.69	1.13	12	1.90	-657.00	402.00	2210	20231027	-79.41	405	20241021	12.35	1716	-73.48	20240115	405	12.35	20241021	2045	-77.75	20231101	405	12.35	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N
161	20241101	090247	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	446	1	2	0.22	53925285	122137	23.62	432	460	430	578	312	445	441.51	0.59	-26461	461	452	436	427	411	457	432	410	133	500	300	1	1	82082598	366	-0.68	1.11	12	0.15	-657.00	402.00	2210	20231027	-79.82	405	20241021	10.12	1716	-74.01	20240115	405	10.12	20241021	2045	-78.19	20231101	405	10.12	20241021	N	011300	500	410 억	482149	N	N	2	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History